Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.96 | 81.55 | 78.75 | 79.12 | 334,061 | -1.96(-2.42%) |
Apr 28, 2022 | 81.58 | 82.13 | 79.82 | 81.08 | 224,899 | +0.66(+0.82%) |
Apr 27, 2022 | 80.06 | 81.21 | 78.88 | 80.42 | 332,683 | -0.03(-0.04%) |
Apr 26, 2022 | 83.38 | 83.40 | 80.43 | 80.45 | 268,122 | -3.65(-4.34%) |
Apr 25, 2022 | 81.44 | 84.37 | 81.15 | 84.10 | 390,316 | +2.10(+2.57%) |
Apr 22, 2022 | 86.08 | 86.08 | 82.00 | 82.00 | 291,513 | -4.55(-5.26%) |
Apr 21, 2022 | 87.83 | 88.07 | 86.21 | 86.55 | 221,167 | -0.88(-1.01%) |
Apr 20, 2022 | 87.52 | 88.30 | 87.10 | 87.43 | 204,051 | +0.52(+0.59%) |
Apr 19, 2022 | 86.47 | 88.15 | 86.32 | 86.91 | 230,022 | +0.18(+0.21%) |
Apr 18, 2022 | 87.78 | 88.30 | 86.39 | 86.73 | 267,042 | -1.22(-1.39%) |
Apr 14, 2022 | 87.65 | 89.02 | 87.33 | 87.95 | 243,657 | +0.39(+0.45%) |
Apr 13, 2022 | 86.04 | 88.55 | 86.04 | 87.56 | 340,495 | +1.56(+1.81%) |
Apr 12, 2022 | 86.44 | 87.99 | 85.47 | 86.00 | 371,090 | -0.99(-1.14%) |
Apr 11, 2022 | 85.67 | 87.34 | 85.67 | 87.00 | 364,878 | +1.21(+1.42%) |
Apr 08, 2022 | 84.02 | 86.71 | 83.28 | 85.78 | 405,193 | +1.63(+1.94%) |
Apr 07, 2022 | 85.72 | 85.74 | 82.92 | 84.15 | 482,364 | -1.50(-1.75%) |
Apr 06, 2022 | 87.47 | 87.47 | 83.87 | 85.65 | 392,505 | -2.10(-2.40%) |
Apr 05, 2022 | 87.82 | 87.99 | 85.96 | 87.75 | 386,657 | -0.26(-0.29%) |
Apr 04, 2022 | 85.75 | 88.60 | 85.48 | 88.01 | 551,901 | +1.83(+2.12%) |
Apr 01, 2022 | 89.16 | 89.50 | 85.50 | 86.18 | 437,731 | -3.12(-3.49%) |
Mar 31, 2022 | 86.50 | 90.51 | 86.47 | 89.30 | 509,973 | +3.12(+3.62%) |
Mar 30, 2022 | 86.12 | 88.32 | 85.78 | 86.18 | 408,744 | -0.16(-0.19%) |
Mar 29, 2022 | 86.05 | 87.23 | 85.33 | 86.35 | 457,855 | +1.19(+1.40%) |
Mar 28, 2022 | 85.68 | 86.19 | 84.62 | 85.15 | 228,257 | -0.47(-0.55%) |
Mar 25, 2022 | 86.18 | 86.36 | 84.36 | 85.62 | 243,234 | -0.25(-0.29%) |
Mar 24, 2022 | 84.74 | 85.87 | 83.57 | 85.87 | 269,873 | +1.13(+1.33%) |
Mar 23, 2022 | 85.08 | 85.90 | 84.00 | 84.74 | 306,599 | -0.34(-0.40%) |
Mar 22, 2022 | 84.11 | 85.72 | 83.90 | 85.08 | 275,810 | +1.39(+1.66%) |
Mar 21, 2022 | 84.92 | 86.99 | 83.04 | 83.70 | 352,780 | -3.32(-3.81%) |
Mar 18, 2022 | 87.15 | 87.95 | 85.42 | 87.02 | 821,167 | -1.02(-1.16%) |
Mar 17, 2022 | 84.19 | 88.11 | 83.78 | 88.04 | 519,973 | +3.17(+3.74%) |
Mar 16, 2022 | 82.02 | 85.00 | 81.40 | 84.86 | 506,609 | +3.67(+4.52%) |
Mar 15, 2022 | 78.26 | 81.71 | 78.26 | 81.19 | 365,611 | +2.79(+3.56%) |
Mar 14, 2022 | 78.68 | 79.71 | 77.73 | 78.40 | 326,319 | +0.21(+0.27%) |
Mar 11, 2022 | 78.76 | 79.55 | 78.09 | 78.19 | 228,284 | -0.52(-0.66%) |
Mar 10, 2022 | 77.55 | 80.07 | 77.20 | 78.71 | 303,253 | +0.23(+0.29%) |
Mar 09, 2022 | 79.10 | 80.59 | 78.09 | 78.48 | 473,142 | +0.70(+0.90%) |
Mar 08, 2022 | 75.60 | 79.87 | 73.94 | 77.78 | 530,717 | +2.51(+3.34%) |
Mar 07, 2022 | 76.05 | 76.05 | 72.73 | 75.27 | 822,785 | -1.04(-1.36%) |
Mar 04, 2022 | 79.32 | 79.45 | 75.58 | 76.30 | 448,698 | -3.88(-4.84%) |
Mar 03, 2022 | 81.71 | 81.92 | 79.39 | 80.18 | 396,501 | -1.09(-1.35%) |
Mar 02, 2022 | 80.14 | 81.69 | 80.06 | 81.27 | 492,583 | +1.35(+1.69%) |
Mar 01, 2022 | 81.64 | 82.17 | 78.42 | 79.92 | 711,496 | -2.09(-2.55%) |
Feb 28, 2022 | 79.17 | 83.67 | 79.17 | 82.02 | 467,545 | -0.81(-0.98%) |
Feb 25, 2022 | 81.10 | 82.99 | 80.52 | 82.82 | 387,442 | +1.49(+1.84%) |
Feb 24, 2022 | 79.81 | 81.75 | 78.08 | 81.33 | 562,813 | -1.13(-1.37%) |
Feb 23, 2022 | 83.32 | 85.50 | 81.73 | 82.46 | 774,977 | -1.89(-2.24%) |
Feb 22, 2022 | 85.42 | 88.10 | 84.10 | 84.35 | 793,836 | -1.49(-1.74%) |
Feb 18, 2022 | 85.85 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.80 | 88.28 | 85.96 | 86.39 | 589,354 | -2.16(-2.44%) |
Feb 16, 2022 | 86.80 | 89.26 | 86.80 | 88.55 | 285,319 | +1.50(+1.73%) |
Feb 15, 2022 | 87.26 | 88.51 | 86.78 | 87.04 | 415,875 | +0.00(+0.00%) |
Feb 14, 2022 | 89.18 | 89.18 | 86.38 | 87.04 | 544,152 | -2.15(-2.41%) |
Feb 11, 2022 | 88.79 | 90.73 | 88.50 | 89.19 | 351,642 | +0.68(+0.77%) |
Feb 10, 2022 | 90.61 | 92.03 | 88.01 | 88.51 | 392,154 | -3.56(-3.86%) |
Feb 09, 2022 | 90.26 | 92.09 | 90.00 | 92.06 | 345,267 | +2.30(+2.56%) |
Feb 08, 2022 | 88.34 | 90.08 | 87.99 | 89.76 | 259,038 | +1.50(+1.70%) |
Feb 07, 2022 | 87.69 | 89.14 | 87.11 | 88.26 | 303,921 | +1.03(+1.18%) |
Feb 04, 2022 | 85.89 | 87.68 | 85.16 | 87.23 | 321,745 | +0.70(+0.81%) |
Feb 03, 2022 | 85.62 | 86.53 | 518,248 | +0.75(+0.88%) | ||
Feb 02, 2022 | 86.61 | 87.75 | 84.43 | 85.78 | 5,257,297 | -1.17(-1.34%) |
Feb 01, 2022 | 86.71 | 87.67 | 86.15 | 86.95 | 530,783 | +0.39(+0.45%) |
Jan 31, 2022 | 85.57 | 86.56 | 474,069 | +0.86(+1.00%) | ||
Jan 28, 2022 | 84.76 | 85.82 | 83.42 | 85.70 | 507,918 | +0.62(+0.73%) |
Jan 27, 2022 | 89.12 | 90.25 | 83.89 | 85.09 | 1,225,171 | -0.18(-0.21%) |
Jan 26, 2022 | 85.11 | 87.24 | 84.30 | 85.27 | 623,099 | +0.40(+0.47%) |
Jan 25, 2022 | 83.16 | 85.99 | 80.92 | 84.87 | 375,121 | +1.29(+1.55%) |
Jan 24, 2022 | 79.23 | 83.90 | 78.98 | 83.57 | 367,856 | +3.43(+4.28%) |
Jan 21, 2022 | 80.81 | 82.55 | 80.10 | 80.14 | 297,276 | -1.16(-1.43%) |
Jan 20, 2022 | 82.53 | 84.00 | 81.27 | 81.30 | 274,906 | -1.18(-1.43%) |
Jan 19, 2022 | 83.95 | 84.13 | 81.84 | 82.48 | 272,561 | -1.58(-1.88%) |
Jan 18, 2022 | 82.79 | 85.03 | 82.79 | 84.06 | 365,177 | +0.37(+0.44%) |
Jan 14, 2022 | 83.69 | 0 | -1.13(-1.33%) | |||
Jan 13, 2022 | 85.34 | 86.17 | 84.37 | 84.82 | 291,508 | +0.39(+0.46%) |
Jan 12, 2022 | 86.24 | 86.80 | 83.38 | 84.43 | 514,827 | -2.18(-2.51%) |
Jan 11, 2022 | 86.37 | 87.29 | 85.56 | 86.61 | 254,160 | -0.08(-0.09%) |
Jan 10, 2022 | 85.09 | 87.13 | 83.51 | 86.68 | 302,994 | +1.72(+2.03%) |
Jan 07, 2022 | 84.65 | 86.39 | 84.65 | 84.96 | 298,290 | -0.33(-0.39%) |
Jan 06, 2022 | 82.24 | 85.68 | 82.24 | 85.30 | 353,767 | +2.79(+3.38%) |
Jan 05, 2022 | 84.61 | 84.69 | 82.48 | 82.51 | 298,979 | -1.28(-1.53%) |
Jan 04, 2022 | 83.63 | 84.45 | 83.47 | 83.79 | 171,738 | +0.39(+0.47%) |
Jan 03, 2022 | 83.54 | 84.12 | 82.04 | 83.40 | 303,947 | +0.24(+0.29%) |
Dec 31, 2021 | 83.34 | 84.48 | 82.85 | 83.17 | 192,814 | -0.19(-0.23%) |
Dec 30, 2021 | 82.51 | 83.73 | 82.32 | 83.36 | 280,326 | +0.40(+0.48%) |
Dec 29, 2021 | 81.62 | 83.05 | 81.16 | 82.96 | 239,402 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.47 | 80.49 | 81.98 | 296,748 | +0.89(+1.10%) |
Dec 27, 2021 | 80.81 | 81.14 | 79.44 | 81.08 | 392,024 | +0.41(+0.51%) |
Dec 23, 2021 | 80.62 | 81.66 | 80.02 | 80.68 | 209,743 | +0.17(+0.21%) |
Dec 22, 2021 | 78.93 | 80.50 | 78.43 | 80.50 | 295,167 | +1.59(+2.01%) |
Dec 21, 2021 | 76.74 | 79.21 | 76.73 | 78.92 | 274,173 | +2.54(+3.32%) |
Dec 20, 2021 | 75.38 | 76.76 | 74.77 | 76.38 | 324,899 | -0.65(-0.84%) |
Dec 17, 2021 | 76.36 | 77.71 | 75.10 | 77.02 | 490,901 | +0.74(+0.97%) |
Dec 16, 2021 | 79.85 | 80.12 | 76.11 | 76.28 | 470,713 | -2.67(-3.38%) |
Dec 15, 2021 | 74.02 | 79.00 | 74.02 | 78.95 | 528,803 | +2.18(+2.84%) |
Dec 14, 2021 | 76.78 | 77.66 | 74.87 | 76.78 | 440,379 | +1.83(+2.45%) |
Dec 13, 2021 | 79.10 | 79.24 | 74.80 | 74.94 | 583,051 | -4.26(-5.38%) |
Dec 10, 2021 | 80.73 | 80.73 | 78.19 | 79.20 | 338,680 | -0.60(-0.75%) |
Dec 09, 2021 | 79.86 | 81.72 | 79.80 | 79.80 | 420,090 | -0.71(-0.89%) |
Dec 08, 2021 | 80.84 | 81.57 | 79.76 | 80.51 | 428,709 | -0.01(-0.02%) |
Dec 07, 2021 | 80.36 | 81.40 | 78.45 | 80.53 | 780,170 | +4.35(+5.70%) |
Dec 06, 2021 | 79.07 | 79.07 | 72.95 | 76.18 | 1,580,122 | -3.26(-4.11%) |
Dec 03, 2021 | 78.70 | 79.79 | 76.92 | 79.44 | 634,386 | +0.75(+0.95%) |
Dec 02, 2021 | 77.07 | 79.90 | 76.83 | 78.70 | 477,128 | +2.18(+2.86%) |
Dec 01, 2021 | 79.91 | 81.45 | 76.47 | 76.51 | 520,763 | -1.61(-2.06%) |
Nov 30, 2021 | 81.08 | 81.62 | 76.91 | 78.12 | 730,961 | -3.27(-4.02%) |
Nov 29, 2021 | 83.87 | 85.27 | 81.02 | 81.39 | 595,547 | -1.76(-2.12%) |
Nov 26, 2021 | 82.63 | 83.31 | 81.28 | 83.15 | 512,706 | -1.47(-1.73%) |
Nov 24, 2021 | 84.48 | 86.35 | 83.88 | 84.62 | 581,663 | -3.34(-3.80%) |
Nov 23, 2021 | 84.99 | 88.89 | 83.23 | 87.96 | 893,985 | -2.66(-2.93%) |
Nov 22, 2021 | 92.85 | 93.44 | 90.12 | 90.61 | 558,796 | -1.57(-1.70%) |
Nov 19, 2021 | 91.94 | 92.78 | 91.42 | 92.18 | 300,708 | -0.31(-0.34%) |
Nov 18, 2021 | 93.75 | 92.62 | 90.58 | 92.50 | 357,087 | -1.71(-1.82%) |
Nov 17, 2021 | 92.98 | 94.80 | 92.89 | 94.21 | 421,009 | +1.13(+1.21%) |
Nov 16, 2021 | 94.65 | 95.14 | 92.67 | 93.08 | 515,358 | -1.78(-1.87%) |
Nov 15, 2021 | 95.70 | 96.52 | 94.70 | 94.86 | 330,567 | -0.38(-0.40%) |
Nov 12, 2021 | 95.04 | 95.82 | 94.53 | 95.24 | 219,276 | +0.05(+0.05%) |
Nov 11, 2021 | 95.73 | 96.47 | 94.47 | 95.19 | 166,211 | -0.54(-0.56%) |
Nov 10, 2021 | 98.22 | 95.73 | 342,459 | -3.47(-3.50%) | ||
Nov 09, 2021 | 98.49 | 100.23 | 97.79 | 99.20 | 269,633 | +1.14(+1.17%) |
Nov 08, 2021 | 97.47 | 98.98 | 96.78 | 98.06 | 248,008 | +0.79(+0.82%) |
Nov 05, 2021 | 95.11 | 97.71 | 95.11 | 97.26 | 336,715 | +3.58(+3.82%) |
Nov 04, 2021 | 93.28 | 94.60 | 93.04 | 93.69 | 211,277 | +0.99(+1.07%) |
Nov 03, 2021 | 92.00 | 94.47 | 91.62 | 92.70 | 216,790 | +0.06(+0.06%) |
Nov 02, 2021 | 93.79 | 93.79 | 90.98 | 92.64 | 248,393 | -1.61(-1.71%) |
Nov 01, 2021 | 93.77 | 95.26 | 95.02 | 94.25 | 181,864 | +0.66(+0.71%) |
Oct 29, 2021 | 93.05 | 94.96 | 93.05 | 93.58 | 238,118 | +0.06(+0.06%) |
Oct 28, 2021 | 93.43 | 94.64 | 93.13 | 93.53 | 151,469 | +0.09(+0.10%) |
Oct 27, 2021 | 94.10 | 95.48 | 93.34 | 93.43 | 221,779 | -0.45(-0.48%) |
Oct 26, 2021 | 94.58 | 93.89 | 200,399 | -0.43(-0.45%) | ||
Oct 25, 2021 | 94.94 | 96.19 | 93.46 | 94.31 | 398,988 | -0.26(-0.28%) |
Oct 22, 2021 | 94.55 | 95.58 | 93.92 | 94.58 | 261,020 | -0.22(-0.23%) |
Oct 21, 2021 | 95.50 | 95.83 | 93.76 | 94.79 | 312,023 | -0.48(-0.51%) |
Oct 20, 2021 | 90.41 | 96.41 | 89.85 | 95.28 | 597,179 | +2.84(+3.07%) |
Oct 19, 2021 | 92.50 | 92.50 | 90.79 | 92.44 | 317,741 | +0.35(+0.38%) |
Oct 18, 2021 | 91.60 | 92.58 | 91.30 | 92.09 | 244,969 | -0.60(-0.64%) |
Oct 15, 2021 | 95.66 | 95.66 | 92.31 | 92.69 | 258,370 | -1.85(-1.96%) |
Oct 14, 2021 | 91.04 | 94.63 | 90.20 | 94.54 | 720,614 | +3.83(+4.22%) |
Oct 13, 2021 | 90.47 | 90.98 | 88.06 | 90.71 | 367,470 | -0.23(-0.25%) |
Oct 12, 2021 | 92.18 | 92.63 | 90.64 | 90.94 | 235,913 | -0.94(-1.02%) |
Oct 11, 2021 | 94.13 | 95.19 | 91.67 | 91.87 | 353,321 | -1.82(-1.94%) |
Oct 08, 2021 | 94.93 | 95.28 | 93.63 | 93.69 | 126,319 | -0.88(-0.93%) |
Oct 07, 2021 | 92.98 | 95.18 | 92.98 | 94.57 | 230,208 | +2.27(+2.46%) |
Oct 06, 2021 | 91.21 | 92.38 | 90.32 | 92.30 | 212,303 | +0.48(+0.53%) |
Oct 05, 2021 | 93.66 | 93.87 | 91.74 | 91.82 | 306,911 | -2.04(-2.18%) |
Oct 04, 2021 | 93.73 | 95.19 | 93.36 | 93.86 | 212,742 | -0.26(-0.27%) |
Oct 01, 2021 | 93.04 | 95.05 | 92.67 | 94.11 | 204,975 | +2.06(+2.24%) |
Sep 30, 2021 | 94.38 | 94.95 | 92.02 | 92.05 | 285,924 | -1.95(-2.07%) |
Sep 29, 2021 | 95.49 | 96.09 | 93.83 | 94.00 | 193,949 | -1.19(-1.25%) |
Sep 28, 2021 | 98.01 | 98.01 | 94.81 | 95.19 | 333,222 | -2.85(-2.90%) |
Sep 27, 2021 | 96.98 | 98.54 | 96.96 | 98.04 | 234,313 | +1.34(+1.39%) |
Sep 24, 2021 | 96.44 | 97.31 | 94.45 | 96.70 | 214,743 | +0.24(+0.25%) |
Sep 23, 2021 | 95.79 | 97.03 | 95.79 | 96.46 | 259,966 | +1.30(+1.36%) |
Sep 22, 2021 | 93.29 | 95.64 | 92.33 | 95.16 | 299,620 | +2.93(+3.18%) |
Sep 21, 2021 | 92.45 | 92.90 | 90.81 | 92.23 | 312,665 | +0.17(+0.18%) |
Sep 20, 2021 | 93.70 | 94.21 | 90.95 | 92.06 | 330,539 | -2.79(-2.94%) |
Sep 17, 2021 | 94.02 | 95.06 | 93.16 | 94.85 | 843,471 | +0.63(+0.67%) |
Sep 16, 2021 | 94.78 | 95.44 | 93.76 | 94.22 | 281,515 | -0.83(-0.88%) |
Sep 15, 2021 | 93.04 | 95.86 | 91.68 | 95.05 | 424,287 | +1.87(+2.01%) |
Sep 14, 2021 | 95.34 | 95.34 | 92.87 | 93.18 | 321,649 | -1.71(-1.80%) |
Sep 13, 2021 | 95.75 | 96.01 | 93.43 | 94.89 | 253,389 | -0.22(-0.23%) |
Sep 10, 2021 | 96.51 | 96.83 | 95.01 | 95.11 | 341,560 | -1.21(-1.26%) |
Sep 09, 2021 | 99.00 | 99.07 | 95.81 | 96.32 | 497,729 | -2.75(-2.78%) |
Sep 08, 2021 | 99.01 | 99.81 | 98.20 | 99.07 | 224,428 | +0.15(+0.15%) |
Sep 07, 2021 | 98.91 | 99.69 | 98.11 | 98.92 | 287,042 | -0.28(-0.29%) |
Sep 03, 2021 | 99.28 | 99.81 | 98.61 | 99.20 | 183,124 | -0.50(-0.50%) |
Sep 02, 2021 | 100.40 | 100.72 | 99.18 | 99.70 | 319,088 | -0.88(-0.87%) |
Sep 01, 2021 | 100.53 | 102.13 | 100.10 | 100.58 | 242,221 | +0.37(+0.37%) |
Aug 31, 2021 | 99.61 | 100.71 | 98.42 | 100.21 | 379,548 | -0.01(-0.01%) |
Aug 30, 2021 | 101.12 | 101.58 | 99.69 | 100.22 | 317,502 | -0.83(-0.82%) |
Aug 27, 2021 | 97.81 | 101.14 | 97.79 | 101.06 | 256,073 | +2.92(+2.98%) |
Aug 26, 2021 | 98.77 | 99.30 | 97.41 | 98.13 | 251,600 | -0.54(-0.55%) |
Aug 25, 2021 | 96.47 | 98.73 | 96.47 | 98.67 | 222,548 | +1.95(+2.01%) |
Aug 24, 2021 | 98.41 | 99.07 | 96.61 | 96.72 | 300,999 | -1.20(-1.23%) |
Aug 23, 2021 | 98.18 | 98.50 | 96.04 | 97.93 | 348,059 | +0.22(+0.22%) |
Aug 20, 2021 | 97.72 | 99.03 | 96.31 | 97.71 | 418,767 | -0.22(-0.22%) |
Aug 19, 2021 | 97.70 | 99.89 | 95.66 | 97.93 | 505,514 | -0.40(-0.40%) |
Aug 18, 2021 | 96.01 | 98.63 | 95.08 | 98.32 | 500,670 | +2.32(+2.41%) |
Aug 17, 2021 | 96.63 | 98.36 | 95.68 | 96.01 | 283,790 | -1.47(-1.50%) |
Aug 16, 2021 | 96.31 | 97.90 | 95.78 | 97.47 | 248,569 | +0.61(+0.63%) |
Aug 13, 2021 | 96.06 | 97.18 | 94.68 | 96.86 | 223,603 | +1.03(+1.07%) |
Aug 12, 2021 | 95.79 | 96.46 | 95.04 | 95.83 | 224,006 | +0.35(+0.36%) |
Aug 11, 2021 | 94.24 | 95.87 | 93.44 | 95.48 | 313,244 | +2.00(+2.14%) |
Aug 10, 2021 | 93.99 | 94.69 | 93.39 | 93.49 | 370,948 | -0.46(-0.49%) |
Aug 09, 2021 | 95.06 | 95.06 | 93.15 | 93.95 | 404,640 | -1.54(-1.62%) |
Aug 06, 2021 | 95.93 | 98.51 | 95.23 | 95.49 | 386,885 | +0.28(+0.30%) |
Aug 05, 2021 | 93.59 | 96.49 | 92.29 | 95.21 | 845,823 | -2.66(-2.71%) |
Aug 04, 2021 | 98.06 | 98.76 | 96.16 | 97.87 | 513,459 | -0.89(-0.90%) |
Aug 03, 2021 | 101.51 | 101.51 | 97.16 | 98.75 | 421,932 | -2.62(-2.58%) |
Aug 02, 2021 | 102.81 | 104.63 | 101.33 | 101.37 | 246,288 | -1.15(-1.12%) |
Jul 30, 2021 | 102.65 | 103.96 | 101.82 | 102.52 | 157,322 | -1.12(-1.08%) |
Jul 29, 2021 | 103.38 | 104.89 | 103.11 | 103.64 | 167,850 | +1.02(+0.99%) |
Jul 28, 2021 | 104.03 | 104.03 | 101.38 | 102.62 | 227,564 | -1.55(-1.49%) |
Jul 27, 2021 | 104.72 | 105.10 | 102.66 | 104.18 | 178,708 | -0.70(-0.66%) |
Jul 26, 2021 | 103.67 | 105.00 | 103.08 | 104.87 | 182,191 | +1.71(+1.66%) |
Jul 23, 2021 | 102.27 | 103.29 | 101.89 | 103.16 | 187,271 | +1.44(+1.42%) |
Jul 22, 2021 | 99.94 | 102.25 | 99.59 | 101.72 | 234,281 | +1.12(+1.11%) |
Jul 21, 2021 | 100.39 | 102.39 | 100.03 | 100.60 | 154,325 | +1.07(+1.08%) |
Jul 20, 2021 | 96.38 | 100.20 | 96.38 | 99.52 | 340,900 | +3.02(+3.13%) |
Jul 19, 2021 | 96.67 | 98.04 | 95.36 | 96.50 | 323,090 | -2.32(-2.34%) |
Jul 16, 2021 | 99.16 | 101.89 | 98.77 | 98.82 | 319,806 | +0.14(+0.14%) |
Jul 15, 2021 | 99.04 | 99.04 | 96.39 | 98.68 | 434,647 | -0.89(-0.90%) |
Jul 14, 2021 | 101.65 | 103.09 | 98.86 | 99.57 | 460,344 | -1.92(-1.89%) |
Jul 13, 2021 | 102.25 | 102.39 | 101.39 | 101.49 | 497,532 | -0.99(-0.97%) |
Jul 12, 2021 | 101.86 | 103.89 | 101.86 | 102.48 | 237,070 | -0.40(-0.39%) |
Jul 09, 2021 | 101.12 | 103.30 | 101.12 | 102.89 | 298,286 | +2.21(+2.20%) |
Jul 08, 2021 | 99.17 | 101.60 | 98.00 | 100.67 | 390,792 | -0.41(-0.40%) |
Jul 07, 2021 | 103.63 | 104.32 | 100.92 | 101.08 | 615,171 | -3.43(-3.28%) |
Jul 06, 2021 | 104.53 | 104.96 | 102.57 | 104.51 | 560,852 | -0.26(-0.25%) |
Jul 02, 2021 | 106.51 | 106.51 | 104.64 | 104.77 | 327,733 | -1.53(-1.44%) |
Jul 01, 2021 | 105.74 | 106.99 | 104.98 | 106.30 | 425,508 | +1.35(+1.28%) |
Jun 30, 2021 | 108.11 | 108.24 | 104.76 | 104.95 | 640,587 | -3.16(-2.93%) |
Jun 29, 2021 | 110.90 | 112.35 | 107.95 | 108.11 | 478,253 | -3.06(-2.75%) |
Jun 28, 2021 | 112.73 | 112.73 | 109.57 | 111.17 | 391,561 | -1.91(-1.69%) |
Jun 25, 2021 | 114.15 | 115.22 | 112.45 | 113.09 | 700,842 | -0.67(-0.59%) |
Jun 24, 2021 | 113.51 | 114.21 | 112.58 | 113.75 | 167,161 | +0.69(+0.61%) |
Jun 23, 2021 | 114.14 | 114.42 | 111.47 | 113.07 | 288,202 | -1.40(-1.23%) |
Jun 22, 2021 | 112.46 | 114.75 | 111.87 | 114.47 | 268,791 | +2.09(+1.86%) |
Jun 21, 2021 | 109.91 | 112.57 | 109.25 | 112.38 | 295,770 | +2.91(+2.66%) |
Jun 18, 2021 | 111.48 | 111.79 | 109.03 | 109.47 | 551,015 | -2.75(-2.45%) |
Jun 17, 2021 | 112.05 | 112.86 | 110.50 | 112.22 | 439,024 | +1.00(+0.90%) |
Jun 16, 2021 | 110.69 | 111.95 | 109.50 | 111.22 | 250,724 | -0.06(-0.05%) |
Jun 15, 2021 | 111.94 | 112.53 | 111.12 | 111.28 | 325,035 | -0.28(-0.25%) |
Jun 14, 2021 | 112.80 | 113.75 | 111.16 | 111.56 | 225,222 | -0.63(-0.56%) |
Jun 11, 2021 | 110.57 | 112.72 | 110.10 | 112.19 | 243,268 | +2.03(+1.84%) |
Jun 10, 2021 | 111.97 | 111.97 | 109.89 | 110.17 | 284,470 | -1.36(-1.22%) |
Jun 09, 2021 | 114.20 | 114.93 | 111.33 | 111.52 | 329,108 | -2.91(-2.54%) |
Jun 08, 2021 | 109.62 | 115.55 | 109.16 | 114.43 | 609,234 | +5.14(+4.70%) |
Jun 07, 2021 | 107.71 | 109.51 | 107.21 | 109.29 | 409,046 | +1.74(+1.62%) |
Jun 04, 2021 | 106.60 | 107.87 | 105.67 | 107.55 | 314,184 | +1.10(+1.04%) |
Jun 03, 2021 | 106.81 | 106.88 | 105.56 | 106.45 | 252,651 | -0.85(-0.79%) |
Jun 02, 2021 | 106.65 | 109.36 | 106.11 | 107.29 | 444,449 | +1.02(+0.96%) |
Jun 01, 2021 | 107.79 | 108.08 | 105.54 | 106.28 | 295,576 | -0.71(-0.66%) |
May 28, 2021 | 106.12 | 107.22 | 104.90 | 106.98 | 237,426 | +0.81(+0.76%) |
May 27, 2021 | 107.88 | 108.48 | 105.97 | 106.17 | 278,109 | -1.18(-1.10%) |
May 26, 2021 | 107.37 | 108.43 | 107.09 | 107.35 | 162,785 | +0.78(+0.73%) |
May 25, 2021 | 108.89 | 109.23 | 106.29 | 106.57 | 286,114 | -1.74(-1.61%) |
May 24, 2021 | 108.75 | 109.66 | 107.94 | 108.31 | 189,844 | +0.39(+0.36%) |
May 21, 2021 | 108.56 | 109.31 | 107.42 | 107.93 | 199,329 | +0.04(+0.03%) |
May 20, 2021 | 108.14 | 108.83 | 107.09 | 107.89 | 224,872 | -0.29(-0.27%) |
May 19, 2021 | 106.20 | 108.26 | 104.55 | 108.18 | 264,983 | +0.82(+0.76%) |
May 18, 2021 | 109.14 | 109.82 | 107.22 | 107.36 | 344,332 | -1.58(-1.45%) |
May 17, 2021 | 110.55 | 111.28 | 108.06 | 108.94 | 362,748 | -2.63(-2.35%) |
May 14, 2021 | 108.13 | 112.18 | 107.68 | 111.57 | 393,674 | +4.51(+4.21%) |
May 13, 2021 | 105.25 | 109.26 | 103.77 | 107.05 | 964,461 | -2.71(-2.47%) |
May 12, 2021 | 113.96 | 114.19 | 108.30 | 109.77 | 638,246 | -4.99(-4.35%) |
May 11, 2021 | 114.90 | 115.66 | 112.77 | 114.76 | 444,787 | -0.30(-0.26%) |
May 10, 2021 | 114.91 | 116.83 | 114.58 | 115.06 | 370,776 | +1.19(+1.05%) |
May 07, 2021 | 112.26 | 114.35 | 111.83 | 113.86 | 211,705 | +1.65(+1.47%) |
May 06, 2021 | 112.92 | 113.48 | 110.88 | 112.21 | 220,583 | -0.71(-0.63%) |
May 05, 2021 | 114.61 | 114.61 | 111.63 | 112.93 | 228,726 | -0.97(-0.86%) |
May 04, 2021 | 113.93 | 114.37 | 111.88 | 113.90 | 219,751 | +0.09(+0.08%) |