Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.13 | 58.59 | 55.90 | 56.30 | 2,034,302 | -1.62(-2.80%) |
May 27, 2022 | 57.69 | 58.40 | 57.27 | 57.92 | 1,584,232 | +1.12(+1.97%) |
May 26, 2022 | 54.77 | 57.35 | 54.69 | 56.80 | 2,202,341 | +2.10(+3.84%) |
May 25, 2022 | 53.37 | 55.48 | 53.24 | 54.70 | 1,817,963 | +0.91(+1.69%) |
May 24, 2022 | 55.10 | 55.40 | 53.09 | 53.79 | 1,880,881 | -2.30(-4.10%) |
May 23, 2022 | 56.62 | 57.35 | 55.16 | 56.09 | 2,685,441 | -0.51(-0.90%) |
May 20, 2022 | 56.76 | 57.26 | 54.64 | 56.60 | 1,620,744 | +0.95(+1.71%) |
May 19, 2022 | 55.29 | 57.10 | 55.06 | 55.65 | 2,565,207 | +0.32(+0.58%) |
May 18, 2022 | 56.40 | 57.43 | 54.89 | 55.33 | 1,465,775 | -1.97(-3.44%) |
May 17, 2022 | 56.02 | 57.54 | 55.62 | 57.30 | 3,541,982 | +2.46(+4.49%) |
May 16, 2022 | 55.46 | 56.45 | 54.54 | 54.84 | 2,430,187 | -1.56(-2.77%) |
May 13, 2022 | 53.02 | 57.12 | 53.02 | 56.40 | 2,398,062 | +4.47(+8.61%) |
May 12, 2022 | 49.10 | 52.30 | 48.93 | 51.93 | 2,381,972 | +1.70(+3.38%) |
May 11, 2022 | 51.80 | 53.95 | 50.04 | 50.23 | 2,088,387 | -2.10(-4.01%) |
May 10, 2022 | 53.82 | 54.97 | 50.48 | 52.33 | 2,218,599 | -0.10(-0.19%) |
May 09, 2022 | 53.11 | 54.15 | 51.85 | 52.43 | 2,646,352 | -2.46(-4.48%) |
May 06, 2022 | 56.06 | 56.74 | 52.79 | 54.89 | 2,462,856 | -1.58(-2.80%) |
May 05, 2022 | 59.85 | 59.85 | 54.76 | 56.47 | 5,187,073 | -4.77(-7.79%) |
May 04, 2022 | 58.80 | 61.28 | 55.22 | 61.24 | 2,837,499 | +4.08(+7.14%) |
May 03, 2022 | 57.21 | 58.31 | 56.65 | 57.16 | 1,521,098 | -0.17(-0.30%) |
May 02, 2022 | 55.96 | 57.67 | 55.55 | 57.33 | 1,403,428 | +1.20(+2.14%) |
Apr 29, 2022 | 57.29 | 58.99 | 56.03 | 56.13 | 2,094,439 | -1.84(-3.17%) |
Apr 28, 2022 | 56.83 | 58.23 | 55.76 | 57.97 | 1,626,899 | +1.92(+3.43%) |
Apr 27, 2022 | 56.46 | 58.30 | 55.92 | 56.05 | 1,894,113 | -0.14(-0.25%) |
Apr 26, 2022 | 58.09 | 58.30 | 56.16 | 56.19 | 1,285,815 | -2.41(-4.11%) |
Apr 25, 2022 | 56.53 | 58.63 | 56.03 | 58.60 | 1,284,395 | +1.88(+3.31%) |
Apr 22, 2022 | 58.40 | 58.87 | 56.70 | 56.72 | 1,772,148 | -1.41(-2.43%) |
Apr 21, 2022 | 60.41 | 61.44 | 57.91 | 58.13 | 1,237,051 | -1.39(-2.34%) |
Apr 20, 2022 | 61.59 | 62.00 | 59.45 | 59.52 | 845,097 | -1.80(-2.94%) |
Apr 19, 2022 | 59.76 | 61.54 | 59.35 | 61.32 | 877,978 | +1.74(+2.92%) |
Apr 18, 2022 | 60.35 | 60.60 | 58.32 | 59.58 | 1,985,632 | -1.05(-1.73%) |
Apr 14, 2022 | 62.55 | 62.55 | 60.61 | 60.63 | 1,514,385 | -1.59(-2.56%) |
Apr 13, 2022 | 61.38 | 62.53 | 60.82 | 62.22 | 1,011,414 | +0.83(+1.35%) |
Apr 12, 2022 | 62.61 | 64.32 | 60.99 | 61.39 | 1,078,519 | -0.36(-0.58%) |
Apr 11, 2022 | 60.56 | 62.31 | 59.76 | 61.75 | 1,175,945 | +0.32(+0.52%) |
Apr 08, 2022 | 62.19 | 62.75 | 60.57 | 61.43 | 1,500,417 | -1.37(-2.18%) |
Apr 07, 2022 | 64.13 | 65.34 | 61.89 | 62.80 | 2,397,440 | -1.38(-2.15%) |
Apr 06, 2022 | 64.75 | 65.24 | 62.66 | 64.18 | 2,201,553 | -1.48(-2.25%) |
Apr 05, 2022 | 69.78 | 69.93 | 64.83 | 65.66 | 2,733,759 | -4.47(-6.37%) |
Apr 04, 2022 | 69.46 | 71.18 | 69.06 | 70.13 | 3,261,861 | +1.11(+1.61%) |
Apr 01, 2022 | 68.83 | 70.72 | 68.44 | 69.02 | 1,471,173 | +0.66(+0.97%) |
Mar 31, 2022 | 69.39 | 69.84 | 68.35 | 68.36 | 1,275,896 | -0.86(-1.24%) |
Mar 30, 2022 | 70.69 | 71.08 | 68.90 | 69.22 | 1,145,659 | -1.86(-2.62%) |
Mar 29, 2022 | 69.68 | 71.86 | 68.91 | 71.08 | 1,014,180 | +2.96(+4.35%) |
Mar 28, 2022 | 67.48 | 68.75 | 66.42 | 68.12 | 1,911,664 | +0.75(+1.11%) |
Mar 25, 2022 | 69.79 | 69.98 | 65.73 | 67.37 | 703,559 | -2.04(-2.94%) |
Mar 24, 2022 | 68.25 | 69.44 | 67.29 | 69.41 | 626,670 | +1.44(+2.12%) |
Mar 23, 2022 | 69.39 | 69.91 | 67.33 | 67.97 | 962,369 | -1.13(-1.64%) |
Mar 22, 2022 | 67.53 | 69.48 | 66.82 | 69.10 | 835,389 | +1.72(+2.55%) |
Mar 21, 2022 | 69.07 | 70.26 | 67.10 | 67.38 | 1,533,474 | -3.12(-4.43%) |
Mar 18, 2022 | 65.95 | 71.03 | 65.72 | 70.50 | 3,391,918 | +4.54(+6.88%) |
Mar 17, 2022 | 63.51 | 66.12 | 62.89 | 65.96 | 991,726 | +2.08(+3.26%) |
Mar 16, 2022 | 62.97 | 64.86 | 60.99 | 63.88 | 2,078,309 | +2.06(+3.33%) |
Mar 15, 2022 | 59.62 | 62.22 | 58.58 | 61.82 | 2,398,428 | +2.40(+4.04%) |
Mar 14, 2022 | 61.59 | 62.82 | 58.82 | 59.42 | 1,963,430 | -1.96(-3.19%) |
Mar 11, 2022 | 65.09 | 65.25 | 61.30 | 61.38 | 943,681 | -2.66(-4.15%) |
Mar 10, 2022 | 64.68 | 62.33 | 64.04 | 1,387,104 | -2.00(-3.03%) | |
Mar 09, 2022 | 62.93 | 67.37 | 62.48 | 66.04 | 1,675,666 | +2.47(+3.89%) |
Mar 08, 2022 | 63.09 | 65.50 | 62.35 | 63.57 | 2,066,616 | +0.01(+0.02%) |
Mar 07, 2022 | 67.15 | 67.81 | 62.70 | 63.56 | 1,934,653 | -3.16(-4.74%) |
Mar 04, 2022 | 69.52 | 70.76 | 65.99 | 66.72 | 2,253,079 | -2.79(-4.01%) |
Mar 03, 2022 | 71.48 | 72.07 | 68.91 | 69.51 | 1,719,869 | -1.52(-2.14%) |
Mar 02, 2022 | 71.48 | 71.50 | 68.73 | 71.03 | 1,222,247 | +0.18(+0.25%) |
Mar 01, 2022 | 72.85 | 73.98 | 70.39 | 70.85 | 1,555,109 | -2.06(-2.83%) |
Feb 28, 2022 | 71.75 | 73.24 | 71.05 | 72.91 | 1,646,953 | +1.06(+1.48%) |
Feb 25, 2022 | 70.67 | 71.87 | 70.40 | 71.85 | 1,047,658 | +1.02(+1.44%) |
Feb 24, 2022 | 63.11 | 70.92 | 62.33 | 70.83 | 2,372,204 | +5.22(+7.96%) |
Feb 23, 2022 | 68.71 | 69.50 | 65.36 | 65.61 | 1,805,978 | -2.12(-3.13%) |
Feb 22, 2022 | 66.26 | 68.98 | 65.90 | 67.73 | 1,924,284 | +0.88(+1.32%) |
Feb 18, 2022 | 66.85 | 0 | -2.14(-3.10%) | |||
Feb 17, 2022 | 70.34 | 70.34 | 68.85 | 68.99 | 2,133,802 | -2.07(-2.91%) |
Feb 16, 2022 | 71.00 | 71.64 | 68.60 | 71.06 | 1,280,714 | -0.64(-0.89%) |
Feb 15, 2022 | 70.99 | 71.94 | 69.91 | 71.70 | 1,900,881 | +1.75(+2.50%) |
Feb 14, 2022 | 71.83 | 72.69 | 69.84 | 69.95 | 1,983,023 | -1.90(-2.64%) |
Feb 11, 2022 | 75.51 | 76.14 | 71.02 | 71.85 | 2,828,933 | -5.01(-6.52%) |
Feb 10, 2022 | 72.28 | 79.87 | 72.28 | 76.86 | 4,009,584 | -4.15(-5.12%) |
Feb 09, 2022 | 79.13 | 81.07 | 77.98 | 81.01 | 2,226,049 | +3.71(+4.80%) |
Feb 08, 2022 | 76.32 | 77.89 | 75.97 | 77.30 | 2,136,417 | +0.35(+0.45%) |
Feb 07, 2022 | 77.06 | 79.14 | 76.12 | 76.95 | 1,219,489 | -0.26(-0.34%) |
Feb 04, 2022 | 75.00 | 78.08 | 74.32 | 77.21 | 1,665,905 | +2.24(+2.99%) |
Feb 03, 2022 | 75.65 | 74.01 | 74.97 | 3,528,905 | -3.03(-3.88%) | |
Feb 02, 2022 | 78.60 | 78.96 | 76.47 | 78.00 | 1,864,459 | -0.16(-0.20%) |
Feb 01, 2022 | 76.31 | 78.30 | 75.76 | 78.16 | 2,686,141 | +2.34(+3.09%) |
Jan 31, 2022 | 71.77 | 75.87 | 75.82 | 1,703,593 | +3.95(+5.50%) | |
Jan 28, 2022 | 69.20 | 71.90 | 67.58 | 71.87 | 1,436,995 | +3.32(+4.84%) |
Jan 27, 2022 | 70.04 | 70.75 | 68.08 | 68.55 | 3,587,812 | -0.69(-1.00%) |
Jan 26, 2022 | 73.84 | 75.00 | 68.79 | 69.24 | 2,913,916 | -3.31(-4.56%) |
Jan 25, 2022 | 75.91 | 76.99 | 72.06 | 72.55 | 2,038,224 | -5.10(-6.57%) |
Jan 24, 2022 | 74.17 | 78.06 | 72.50 | 77.65 | 3,174,834 | +1.32(+1.73%) |
Jan 21, 2022 | 78.13 | 79.61 | 75.87 | 76.33 | 1,617,050 | -2.48(-3.15%) |
Jan 20, 2022 | 80.43 | 82.07 | 78.75 | 78.81 | 1,157,195 | -0.59(-0.74%) |
Jan 19, 2022 | 80.12 | 82.65 | 79.20 | 79.40 | 1,059,629 | -0.58(-0.73%) |
Jan 18, 2022 | 81.15 | 82.31 | 79.25 | 79.98 | 1,151,433 | -2.85(-3.44%) |
Jan 14, 2022 | 82.83 | 0 | -2.45(-2.87%) | |||
Jan 13, 2022 | 90.07 | 91.03 | 85.16 | 85.28 | 863,362 | -4.69(-5.21%) |
Jan 12, 2022 | 93.49 | 95.06 | 89.55 | 89.97 | 867,957 | -2.53(-2.74%) |
Jan 11, 2022 | 89.57 | 92.80 | 88.73 | 92.50 | 1,237,832 | +2.80(+3.12%) |
Jan 10, 2022 | 87.93 | 89.81 | 85.26 | 89.70 | 1,485,484 | +0.13(+0.15%) |
Jan 07, 2022 | 89.93 | 90.51 | 87.66 | 89.57 | 1,275,187 | -0.68(-0.75%) |
Jan 06, 2022 | 90.00 | 91.93 | 87.80 | 90.25 | 2,155,857 | -2.70(-2.90%) |
Jan 05, 2022 | 99.89 | 99.89 | 92.91 | 92.95 | 1,273,705 | -7.62(-7.58%) |
Jan 04, 2022 | 104.53 | 105.16 | 99.11 | 100.57 | 921,439 | -4.37(-4.16%) |
Jan 03, 2022 | 104.63 | 105.50 | 103.00 | 104.94 | 1,041,621 | +0.48(+0.46%) |
Dec 31, 2021 | 105.05 | 105.76 | 103.90 | 104.46 | 361,503 | -0.22(-0.21%) |
Dec 30, 2021 | 105.55 | 106.76 | 104.67 | 104.68 | 486,966 | -0.49(-0.47%) |
Dec 29, 2021 | 105.40 | 106.08 | 104.01 | 105.17 | 634,235 | -0.09(-0.09%) |
Dec 28, 2021 | 106.67 | 106.67 | 104.76 | 105.26 | 455,031 | -1.01(-0.95%) |
Dec 27, 2021 | 103.89 | 106.38 | 103.86 | 106.27 | 785,319 | +2.38(+2.29%) |
Dec 23, 2021 | 102.50 | 104.27 | 101.85 | 103.89 | 490,526 | +1.41(+1.38%) |
Dec 22, 2021 | 102.00 | 103.20 | 100.89 | 102.48 | 1,017,968 | +0.48(+0.47%) |
Dec 21, 2021 | 98.62 | 102.36 | 98.62 | 102.00 | 949,186 | +3.83(+3.90%) |
Dec 20, 2021 | 100.12 | 100.63 | 98.06 | 98.17 | 1,210,581 | -3.68(-3.61%) |
Dec 17, 2021 | 99.25 | 102.73 | 96.92 | 101.85 | 1,742,770 | +1.58(+1.58%) |
Dec 16, 2021 | 103.60 | 104.12 | 99.08 | 100.27 | 1,034,468 | -3.24(-3.13%) |
Dec 15, 2021 | 102.07 | 104.07 | 100.69 | 103.51 | 1,229,155 | +0.95(+0.93%) |
Dec 14, 2021 | 101.42 | 103.17 | 100.72 | 102.56 | 942,067 | -0.51(-0.49%) |
Dec 13, 2021 | 103.28 | 105.11 | 102.58 | 103.07 | 785,489 | -0.79(-0.76%) |
Dec 10, 2021 | 104.62 | 106.33 | 102.01 | 103.86 | 812,405 | -0.29(-0.28%) |
Dec 09, 2021 | 108.49 | 109.18 | 103.41 | 104.15 | 1,124,081 | -4.42(-4.07%) |
Dec 08, 2021 | 107.08 | 109.13 | 104.57 | 108.57 | 2,241,043 | +1.71(+1.60%) |
Dec 07, 2021 | 105.89 | 108.88 | 105.88 | 106.86 | 1,578,261 | +3.08(+2.97%) |
Dec 06, 2021 | 105.09 | 105.74 | 102.08 | 103.78 | 1,705,979 | -1.29(-1.23%) |
Dec 03, 2021 | 108.31 | 108.88 | 103.09 | 105.07 | 1,651,682 | -3.09(-2.86%) |
Dec 02, 2021 | 104.75 | 108.39 | 104.70 | 108.16 | 1,116,879 | +3.28(+3.13%) |
Dec 01, 2021 | 110.42 | 110.86 | 104.85 | 104.88 | 1,143,235 | -4.52(-4.13%) |
Nov 30, 2021 | 112.33 | 113.26 | 107.60 | 109.40 | 1,117,660 | -3.57(-3.16%) |
Nov 29, 2021 | 113.12 | 113.75 | 111.33 | 112.97 | 680,869 | +1.62(+1.45%) |
Nov 26, 2021 | 111.56 | 113.25 | 110.03 | 111.35 | 683,698 | -1.28(-1.14%) |
Nov 24, 2021 | 108.87 | 112.76 | 108.20 | 112.63 | 620,364 | +2.30(+2.08%) |
Nov 23, 2021 | 110.52 | 111.70 | 108.46 | 110.33 | 910,982 | -1.18(-1.06%) |
Nov 22, 2021 | 115.06 | 115.35 | 110.49 | 111.51 | 885,344 | -3.37(-2.93%) |
Nov 19, 2021 | 116.11 | 117.16 | 114.83 | 114.88 | 895,612 | -1.00(-0.86%) |
Nov 18, 2021 | 118.00 | 115.91 | 115.40 | 115.88 | 856,080 | -2.10(-1.78%) |
Nov 17, 2021 | 120.70 | 120.83 | 117.37 | 117.98 | 592,797 | -2.71(-2.25%) |
Nov 16, 2021 | 120.00 | 121.22 | 119.50 | 120.69 | 641,934 | +0.34(+0.28%) |
Nov 15, 2021 | 119.60 | 120.40 | 118.56 | 120.35 | 653,565 | +0.95(+0.80%) |
Nov 12, 2021 | 120.00 | 120.68 | 118.37 | 119.40 | 685,589 | -0.55(-0.46%) |
Nov 11, 2021 | 119.87 | 120.88 | 119.55 | 119.95 | 1,019,367 | +0.93(+0.78%) |
Nov 10, 2021 | 120.77 | 119.02 | 884,704 | -2.45(-2.02%) | ||
Nov 09, 2021 | 124.09 | 124.99 | 120.77 | 121.47 | 739,906 | -2.51(-2.02%) |
Nov 08, 2021 | 124.29 | 125.57 | 123.82 | 123.98 | 800,649 | +0.51(+0.41%) |
Nov 05, 2021 | 122.78 | 124.55 | 121.39 | 123.47 | 1,302,942 | +1.82(+1.50%) |
Nov 04, 2021 | 123.69 | 124.17 | 119.01 | 121.65 | 2,806,727 | -6.56(-5.12%) |
Nov 03, 2021 | 130.04 | 130.37 | 126.14 | 128.21 | 1,636,354 | -2.11(-1.62%) |
Nov 02, 2021 | 128.08 | 130.35 | 127.77 | 130.32 | 1,181,706 | +3.30(+2.60%) |
Nov 01, 2021 | 125.05 | 127.08 | 125.08 | 127.02 | 1,005,971 | +1.77(+1.41%) |
Oct 29, 2021 | 124.76 | 126.31 | 124.49 | 125.25 | 806,876 | -0.41(-0.33%) |
Oct 28, 2021 | 125.50 | 127.33 | 124.77 | 125.66 | 628,810 | +0.66(+0.53%) |
Oct 27, 2021 | 127.41 | 128.38 | 124.89 | 125.00 | 1,082,370 | -2.41(-1.89%) |
Oct 26, 2021 | 129.79 | 127.41 | 655,834 | -1.58(-1.22%) | ||
Oct 25, 2021 | 128.41 | 130.32 | 127.77 | 128.99 | 664,943 | +0.92(+0.72%) |
Oct 22, 2021 | 128.00 | 129.24 | 127.24 | 128.07 | 513,682 | +0.18(+0.14%) |
Oct 21, 2021 | 123.89 | 128.26 | 122.70 | 127.89 | 789,318 | +3.78(+3.05%) |
Oct 20, 2021 | 125.29 | 126.60 | 123.85 | 124.11 | 435,968 | -0.60(-0.48%) |
Oct 19, 2021 | 124.00 | 125.87 | 123.65 | 124.71 | 697,968 | +1.28(+1.04%) |
Oct 18, 2021 | 122.83 | 123.49 | 121.85 | 123.43 | 693,091 | +1.01(+0.83%) |
Oct 15, 2021 | 123.26 | 123.26 | 122.06 | 122.42 | 782,706 | -0.24(-0.20%) |
Oct 14, 2021 | 124.11 | 125.55 | 122.26 | 122.66 | 960,978 | -0.18(-0.15%) |
Oct 13, 2021 | 120.75 | 123.40 | 120.51 | 122.84 | 1,477,859 | +2.91(+2.43%) |
Oct 12, 2021 | 117.56 | 120.88 | 117.00 | 119.93 | 889,937 | +2.95(+2.52%) |
Oct 11, 2021 | 118.60 | 118.93 | 116.92 | 116.98 | 674,231 | -1.92(-1.61%) |
Oct 08, 2021 | 118.90 | 120.25 | 117.64 | 118.90 | 693,686 | +0.37(+0.31%) |
Oct 07, 2021 | 117.32 | 120.04 | 117.00 | 118.53 | 926,609 | +2.42(+2.08%) |
Oct 06, 2021 | 112.31 | 116.22 | 112.13 | 116.11 | 812,131 | +2.80(+2.47%) |
Oct 05, 2021 | 112.43 | 114.18 | 111.83 | 113.31 | 662,850 | +1.30(+1.16%) |
Oct 04, 2021 | 113.61 | 114.09 | 110.19 | 112.01 | 1,113,358 | -2.56(-2.23%) |
Oct 01, 2021 | 112.96 | 115.14 | 111.48 | 114.57 | 774,551 | +1.95(+1.73%) |
Sep 30, 2021 | 113.27 | 114.22 | 112.35 | 112.62 | 784,325 | -0.36(-0.32%) |
Sep 29, 2021 | 114.00 | 114.88 | 112.08 | 112.98 | 1,023,664 | -0.02(-0.02%) |
Sep 28, 2021 | 114.70 | 114.99 | 112.56 | 113.00 | 1,443,460 | -2.91(-2.51%) |
Sep 27, 2021 | 114.05 | 116.12 | 112.00 | 115.91 | 1,144,858 | +0.99(+0.86%) |
Sep 24, 2021 | 112.07 | 114.97 | 111.94 | 114.92 | 1,344,831 | +1.98(+1.75%) |
Sep 23, 2021 | 109.46 | 113.06 | 109.25 | 112.94 | 1,215,651 | +4.35(+4.01%) |
Sep 22, 2021 | 106.04 | 108.97 | 106.04 | 108.59 | 1,348,342 | +2.69(+2.54%) |
Sep 21, 2021 | 106.92 | 108.10 | 105.73 | 105.90 | 1,518,947 | -0.25(-0.24%) |
Sep 20, 2021 | 107.43 | 107.80 | 104.89 | 106.15 | 1,452,561 | -3.01(-2.76%) |
Sep 17, 2021 | 109.37 | 110.03 | 107.51 | 109.16 | 27,197,354 | -0.01(-0.01%) |
Sep 16, 2021 | 107.47 | 110.11 | 107.08 | 109.17 | 1,507,969 | +1.56(+1.45%) |
Sep 15, 2021 | 106.66 | 108.00 | 105.85 | 107.61 | 1,337,340 | +0.65(+0.61%) |
Sep 14, 2021 | 109.87 | 110.49 | 105.89 | 106.96 | 1,979,109 | -2.79(-2.54%) |
Sep 13, 2021 | 110.06 | 110.72 | 108.70 | 109.75 | 1,290,418 | -0.10(-0.09%) |
Sep 10, 2021 | 113.52 | 113.83 | 109.81 | 109.85 | 605,969 | -2.50(-2.23%) |
Sep 09, 2021 | 112.70 | 114.94 | 112.06 | 112.35 | 840,561 | -0.86(-0.76%) |
Sep 08, 2021 | 115.59 | 115.92 | 112.82 | 113.21 | 1,191,323 | -2.90(-2.50%) |
Sep 07, 2021 | 116.10 | 116.70 | 114.16 | 116.11 | 1,901,901 | +0.15(+0.13%) |
Sep 03, 2021 | 113.64 | 116.28 | 113.51 | 115.96 | 602,591 | +1.89(+1.66%) |
Sep 02, 2021 | 113.49 | 114.19 | 113.33 | 114.07 | 484,634 | +0.85(+0.75%) |
Sep 01, 2021 | 112.64 | 113.75 | 112.32 | 113.22 | 592,379 | +0.87(+0.77%) |
Aug 31, 2021 | 111.64 | 112.93 | 111.19 | 112.35 | 867,455 | +0.90(+0.81%) |
Aug 30, 2021 | 111.20 | 112.10 | 109.82 | 111.45 | 490,966 | +0.70(+0.63%) |
Aug 27, 2021 | 110.07 | 111.46 | 109.79 | 110.75 | 645,638 | +1.44(+1.32%) |
Aug 26, 2021 | 110.00 | 110.83 | 109.16 | 109.31 | 572,248 | -0.44(-0.40%) |
Aug 25, 2021 | 109.57 | 109.94 | 108.51 | 109.75 | 448,445 | +0.46(+0.42%) |
Aug 24, 2021 | 108.23 | 109.86 | 108.23 | 109.29 | 606,257 | +1.01(+0.93%) |
Aug 23, 2021 | 106.60 | 108.82 | 106.41 | 108.28 | 632,914 | +2.08(+1.96%) |
Aug 20, 2021 | 105.18 | 106.71 | 105.18 | 106.20 | 434,644 | +0.98(+0.93%) |
Aug 19, 2021 | 104.83 | 105.97 | 104.21 | 105.22 | 478,223 | -0.21(-0.20%) |
Aug 18, 2021 | 105.30 | 106.21 | 105.15 | 105.43 | 623,484 | -0.18(-0.17%) |
Aug 17, 2021 | 106.15 | 106.15 | 104.41 | 105.61 | 481,231 | -0.81(-0.76%) |
Aug 16, 2021 | 103.78 | 107.02 | 103.78 | 106.42 | 693,769 | +0.04(+0.04%) |
Aug 13, 2021 | 107.50 | 107.79 | 105.63 | 106.38 | 412,130 | -0.85(-0.79%) |
Aug 12, 2021 | 105.70 | 107.64 | 104.62 | 107.23 | 580,433 | +1.83(+1.74%) |
Aug 11, 2021 | 104.68 | 105.58 | 103.13 | 105.40 | 2,712,176 | -0.33(-0.31%) |
Aug 10, 2021 | 106.83 | 108.74 | 104.68 | 105.73 | 1,825,910 | -0.67(-0.63%) |
Aug 09, 2021 | 103.11 | 107.71 | 102.53 | 106.40 | 1,358,899 | +3.90(+3.80%) |
Aug 06, 2021 | 98.93 | 102.63 | 97.90 | 102.50 | 957,317 | +3.76(+3.81%) |
Aug 05, 2021 | 97.54 | 99.38 | 93.32 | 98.74 | 1,554,500 | -1.26(-1.26%) |
Aug 04, 2021 | 98.00 | 100.38 | 97.56 | 100.00 | 1,290,487 | +2.43(+2.49%) |
Aug 03, 2021 | 98.30 | 98.75 | 96.53 | 97.57 | 712,312 | -0.95(-0.96%) |
Aug 02, 2021 | 98.94 | 99.67 | 98.08 | 98.52 | 821,282 | +0.12(+0.12%) |
Jul 30, 2021 | 97.05 | 99.62 | 97.05 | 98.40 | 492,214 | +0.28(+0.29%) |
Jul 29, 2021 | 98.45 | 99.62 | 98.01 | 98.12 | 362,565 | -0.47(-0.48%) |
Jul 28, 2021 | 99.09 | 99.67 | 97.86 | 98.59 | 386,328 | +0.17(+0.17%) |
Jul 27, 2021 | 99.49 | 99.56 | 96.76 | 98.42 | 485,573 | -1.17(-1.17%) |
Jul 26, 2021 | 100.23 | 100.23 | 97.71 | 99.59 | 290,125 | -0.76(-0.76%) |
Jul 23, 2021 | 99.16 | 100.75 | 99.02 | 100.35 | 270,917 | +1.55(+1.57%) |
Jul 22, 2021 | 97.97 | 98.80 | 97.00 | 98.80 | 815,348 | +1.39(+1.43%) |
Jul 21, 2021 | 97.21 | 97.72 | 96.25 | 97.41 | 709,176 | -0.19(-0.19%) |
Jul 20, 2021 | 96.49 | 98.38 | 95.34 | 97.60 | 860,716 | +1.95(+2.04%) |
Jul 19, 2021 | 93.64 | 95.81 | 93.53 | 95.65 | 408,946 | +0.34(+0.36%) |
Jul 16, 2021 | 96.17 | 97.11 | 95.11 | 95.31 | 318,271 | -0.09(-0.09%) |
Jul 15, 2021 | 96.21 | 96.31 | 94.33 | 95.40 | 450,730 | -0.61(-0.64%) |
Jul 14, 2021 | 96.98 | 97.40 | 95.27 | 96.01 | 814,610 | +0.17(+0.18%) |
Jul 13, 2021 | 95.79 | 97.14 | 95.26 | 95.84 | 497,856 | -0.32(-0.33%) |
Jul 12, 2021 | 99.48 | 99.85 | 95.73 | 96.16 | 801,570 | -3.06(-3.08%) |
Jul 09, 2021 | 98.50 | 99.34 | 97.36 | 99.22 | 404,222 | +1.11(+1.13%) |
Jul 08, 2021 | 96.75 | 98.75 | 95.55 | 98.11 | 479,111 | -0.72(-0.73%) |
Jul 07, 2021 | 100.54 | 100.54 | 98.49 | 98.83 | 402,752 | -0.40(-0.40%) |
Jul 06, 2021 | 98.18 | 100.04 | 97.86 | 99.23 | 449,536 | +1.35(+1.38%) |
Jul 02, 2021 | 96.85 | 97.91 | 96.29 | 97.88 | 320,854 | +1.77(+1.84%) |
Jul 01, 2021 | 95.52 | 96.73 | 94.95 | 96.11 | 775,747 | +0.19(+0.20%) |
Jun 30, 2021 | 97.95 | 99.75 | 95.80 | 95.92 | 991,965 | -4.05(-4.05%) |
Jun 29, 2021 | 99.43 | 101.00 | 98.78 | 99.97 | 753,411 | +0.87(+0.88%) |
Jun 28, 2021 | 98.92 | 99.83 | 98.46 | 99.10 | 622,326 | +1.05(+1.07%) |
Jun 25, 2021 | 97.41 | 98.32 | 95.90 | 98.05 | 2,819,303 | +1.05(+1.08%) |
Jun 24, 2021 | 97.18 | 98.20 | 96.47 | 97.00 | 1,035,651 | +0.96(+1.00%) |
Jun 23, 2021 | 93.82 | 96.34 | 93.69 | 96.04 | 1,111,507 | +2.04(+2.17%) |
Jun 22, 2021 | 93.00 | 94.21 | 92.32 | 94.00 | 772,707 | +1.59(+1.72%) |
Jun 21, 2021 | 91.30 | 92.85 | 90.06 | 92.41 | 680,383 | +1.11(+1.22%) |
Jun 18, 2021 | 89.22 | 91.73 | 88.81 | 91.30 | 1,206,921 | +2.25(+2.53%) |
Jun 17, 2021 | 85.02 | 89.10 | 85.02 | 89.05 | 992,854 | +3.34(+3.90%) |
Jun 16, 2021 | 84.95 | 86.95 | 84.05 | 85.71 | 1,046,184 | +1.17(+1.38%) |
Jun 15, 2021 | 84.59 | 86.42 | 83.95 | 84.54 | 1,303,780 | -4.59(-5.15%) |
Jun 14, 2021 | 89.09 | 89.92 | 88.47 | 89.13 | 887,104 | +0.32(+0.36%) |
Jun 11, 2021 | 87.84 | 88.88 | 87.37 | 88.81 | 546,702 | +1.10(+1.25%) |
Jun 10, 2021 | 86.26 | 87.80 | 85.86 | 87.71 | 755,231 | +1.50(+1.74%) |
Jun 09, 2021 | 86.71 | 87.54 | 85.97 | 86.21 | 560,043 | +0.13(+0.15%) |
Jun 08, 2021 | 87.19 | 87.77 | 86.03 | 86.08 | 587,990 | -0.03(-0.03%) |
Jun 07, 2021 | 86.04 | 86.39 | 85.10 | 86.11 | 870,234 | -0.32(-0.37%) |
Jun 04, 2021 | 85.02 | 86.46 | 85.02 | 86.43 | 580,259 | +1.69(+1.99%) |
Jun 03, 2021 | 86.06 | 87.03 | 84.27 | 84.74 | 939,943 | -2.29(-2.63%) |
Jun 02, 2021 | 88.52 | 89.06 | 86.83 | 87.03 | 662,929 | -1.51(-1.71%) |