Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 100.32 | 102.46 | 100.01 | 100.03 | 1,437,379 | -1.38(-1.36%) |
Mar 30, 2022 | 101.33 | 102.33 | 100.83 | 101.42 | 1,102,084 | +1.05(+1.04%) |
Mar 29, 2022 | 98.44 | 100.37 | 97.08 | 100.37 | 1,969,930 | -0.35(-0.34%) |
Mar 28, 2022 | 101.37 | 101.37 | 100.00 | 100.72 | 943,538 | -2.60(-2.51%) |
Mar 25, 2022 | 100.05 | 103.40 | 100.05 | 103.31 | 1,290,346 | +2.65(+2.64%) |
Mar 24, 2022 | 100.72 | 101.56 | 100.04 | 100.66 | 1,406,745 | +0.36(+0.35%) |
Mar 23, 2022 | 100.22 | 101.09 | 99.87 | 100.30 | 1,680,039 | +1.72(+1.74%) |
Mar 22, 2022 | 98.75 | 99.39 | 97.31 | 98.59 | 1,798,640 | -0.64(-0.64%) |
Mar 21, 2022 | 97.41 | 99.50 | 97.10 | 99.23 | 2,209,068 | +3.69(+3.86%) |
Mar 18, 2022 | 95.46 | 96.06 | 94.77 | 95.54 | 1,799,274 | -0.02(-0.02%) |
Mar 17, 2022 | 94.15 | 95.80 | 93.48 | 95.56 | 2,030,370 | +3.29(+3.57%) |
Mar 16, 2022 | 92.84 | 93.65 | 91.23 | 92.26 | 2,849,957 | -0.26(-0.28%) |
Mar 15, 2022 | 91.98 | 93.60 | 90.70 | 92.52 | 4,567,627 | -3.23(-3.37%) |
Mar 14, 2022 | 96.92 | 97.38 | 94.45 | 95.75 | 3,473,157 | -3.14(-3.18%) |
Mar 11, 2022 | 98.19 | 100.15 | 98.16 | 98.89 | 3,215,581 | -0.92(-0.92%) |
Mar 10, 2022 | 98.07 | 100.10 | 99.81 | 2,933,805 | +2.84(+2.93%) | |
Mar 09, 2022 | 96.12 | 99.11 | 94.50 | 96.97 | 4,015,827 | -2.69(-2.70%) |
Mar 08, 2022 | 100.54 | 103.41 | 97.08 | 99.66 | 5,225,183 | +1.00(+1.02%) |
Mar 07, 2022 | 98.25 | 100.34 | 96.40 | 98.66 | 4,779,671 | +1.53(+1.58%) |
Mar 04, 2022 | 94.30 | 97.13 | 94.10 | 97.13 | 2,845,617 | +2.97(+3.15%) |
Mar 03, 2022 | 93.02 | 94.78 | 92.82 | 94.16 | 3,370,364 | +0.17(+0.18%) |
Mar 02, 2022 | 93.45 | 94.77 | 92.92 | 94.00 | 2,537,006 | +2.23(+2.43%) |
Mar 01, 2022 | 91.65 | 93.33 | 90.61 | 91.77 | 2,766,465 | +0.86(+0.95%) |
Feb 28, 2022 | 88.18 | 90.99 | 87.64 | 90.91 | 2,892,840 | +2.45(+2.77%) |
Feb 25, 2022 | 86.69 | 88.47 | 86.86 | 88.46 | 2,558,801 | +2.20(+2.55%) |
Feb 24, 2022 | 88.53 | 88.53 | 83.92 | 86.26 | 3,437,946 | -0.31(-0.35%) |
Feb 23, 2022 | 86.19 | 87.27 | 85.76 | 86.57 | 2,111,957 | +1.02(+1.19%) |
Feb 22, 2022 | 89.66 | 89.66 | 84.33 | 85.55 | 2,170,489 | -1.50(-1.73%) |
Feb 18, 2022 | 87.05 | 0 | -0.59(-0.68%) | |||
Feb 17, 2022 | 87.71 | 88.65 | 87.05 | 87.64 | 2,213,112 | -0.18(-0.20%) |
Feb 16, 2022 | 87.96 | 89.42 | 87.29 | 87.82 | 1,980,442 | +0.58(+0.67%) |
Feb 15, 2022 | 86.11 | 87.42 | 85.44 | 87.24 | 2,047,457 | -0.97(-1.10%) |
Feb 14, 2022 | 89.78 | 89.78 | 87.18 | 88.21 | 2,746,074 | -1.96(-2.17%) |
Feb 11, 2022 | 88.15 | 90.36 | 87.70 | 90.17 | 2,594,728 | +2.52(+2.88%) |
Feb 10, 2022 | 87.67 | 89.34 | 87.02 | 87.64 | 1,574,658 | -0.49(-0.56%) |
Feb 09, 2022 | 87.60 | 88.76 | 87.32 | 88.14 | 1,452,193 | +0.79(+0.90%) |
Feb 08, 2022 | 88.99 | 89.10 | 86.64 | 87.35 | 2,059,506 | -1.88(-2.11%) |
Feb 07, 2022 | 87.87 | 90.07 | 87.15 | 89.23 | 1,845,177 | +0.96(+1.08%) |
Feb 04, 2022 | 88.07 | 89.83 | 87.90 | 88.27 | 2,202,701 | +1.33(+1.53%) |
Feb 03, 2022 | 87.59 | 87.75 | 86.09 | 86.95 | 1,949,180 | -1.01(-1.15%) |
Feb 02, 2022 | 87.50 | 88.15 | 86.17 | 87.96 | 2,520,974 | +0.29(+0.33%) |
Feb 01, 2022 | 84.20 | 87.87 | 83.88 | 87.67 | 2,553,714 | +3.11(+3.67%) |
Jan 31, 2022 | 83.89 | 85.11 | 84.56 | 2,115,527 | +0.36(+0.43%) | |
Jan 28, 2022 | 83.94 | 84.93 | 82.37 | 84.20 | 3,354,617 | -0.18(-0.21%) |
Jan 27, 2022 | 85.12 | 85.98 | 82.97 | 84.38 | 2,207,682 | +0.85(+1.02%) |
Jan 26, 2022 | 84.92 | 85.47 | 82.63 | 83.53 | 3,409,355 | -0.21(-0.25%) |
Jan 25, 2022 | 80.31 | 84.13 | 78.90 | 83.74 | 2,473,732 | +3.00(+3.71%) |
Jan 24, 2022 | 78.15 | 81.02 | 76.67 | 80.74 | 3,122,717 | +0.60(+0.75%) |
Jan 21, 2022 | 81.05 | 81.38 | 79.29 | 80.14 | 2,902,645 | -1.74(-2.13%) |
Jan 20, 2022 | 82.35 | 84.25 | 81.74 | 81.88 | 1,700,417 | -1.02(-1.23%) |
Jan 19, 2022 | 84.23 | 84.31 | 82.19 | 82.90 | 1,653,119 | -0.70(-0.84%) |
Jan 18, 2022 | 84.50 | 84.81 | 82.39 | 83.61 | 2,667,430 | +0.09(+0.11%) |
Jan 14, 2022 | 83.52 | 0 | +2.06(+2.53%) | |||
Jan 13, 2022 | 81.96 | 82.74 | 81.17 | 81.46 | 1,293,944 | -0.67(-0.81%) |
Jan 12, 2022 | 82.08 | 82.52 | 81.37 | 82.13 | 1,868,483 | +0.31(+0.37%) |
Jan 11, 2022 | 79.76 | 81.96 | 79.09 | 81.82 | 2,080,228 | +2.76(+3.50%) |
Jan 10, 2022 | 79.42 | 79.63 | 78.01 | 79.06 | 2,457,335 | -0.26(-0.33%) |
Jan 07, 2022 | 78.68 | 79.54 | 78.15 | 79.32 | 2,044,320 | +0.96(+1.23%) |
Jan 06, 2022 | 78.30 | 78.77 | 77.17 | 78.35 | 1,931,185 | +1.81(+2.36%) |
Jan 05, 2022 | 77.66 | 78.44 | 76.44 | 76.54 | 2,534,335 | -0.34(-0.45%) |
Jan 04, 2022 | 75.06 | 77.15 | 75.06 | 76.89 | 3,287,951 | +2.60(+3.50%) |
Jan 03, 2022 | 72.12 | 74.37 | 72.07 | 74.29 | 1,442,323 | +2.31(+3.21%) |
Dec 31, 2021 | 71.65 | 72.33 | 71.58 | 71.98 | 831,271 | +0.21(+0.30%) |
Dec 30, 2021 | 72.44 | 72.97 | 71.76 | 71.77 | 852,809 | -0.65(-0.90%) |
Dec 29, 2021 | 72.73 | 73.09 | 72.03 | 72.42 | 865,315 | -0.45(-0.61%) |
Dec 28, 2021 | 73.20 | 73.68 | 72.46 | 72.86 | 872,869 | -0.17(-0.23%) |
Dec 27, 2021 | 71.19 | 73.03 | 70.48 | 73.03 | 813,660 | +1.68(+2.35%) |
Dec 23, 2021 | 71.67 | 72.29 | 71.31 | 71.35 | 1,085,315 | +0.04(+0.05%) |
Dec 22, 2021 | 70.90 | 71.78 | 70.06 | 71.31 | 1,078,319 | +0.42(+0.59%) |
Dec 21, 2021 | 69.60 | 71.12 | 69.59 | 70.89 | 1,936,914 | +2.17(+3.16%) |
Dec 20, 2021 | 67.88 | 68.83 | 66.96 | 68.72 | 2,240,998 | -0.96(-1.38%) |
Dec 17, 2021 | 70.51 | 70.75 | 68.99 | 69.69 | 2,390,611 | -1.31(-1.84%) |
Dec 16, 2021 | 71.42 | 72.63 | 70.91 | 71.00 | 1,702,713 | +0.27(+0.38%) |
Dec 15, 2021 | 70.82 | 71.12 | 69.05 | 70.73 | 2,514,139 | -0.20(-0.28%) |
Dec 14, 2021 | 70.96 | 72.12 | 70.69 | 70.93 | 1,638,959 | -0.41(-0.58%) |
Dec 13, 2021 | 72.74 | 72.96 | 71.05 | 71.34 | 1,424,220 | -2.15(-2.93%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.10 | 73.49 | 1,126,077 | +0.61(+0.84%) |
Dec 09, 2021 | 73.06 | 73.27 | 72.52 | 72.88 | 844,171 | -0.76(-1.03%) |
Dec 08, 2021 | 73.84 | 74.29 | 73.46 | 73.64 | 1,138,475 | +0.12(+0.16%) |
Dec 07, 2021 | 72.85 | 74.28 | 72.75 | 73.52 | 1,672,978 | +1.75(+2.44%) |
Dec 06, 2021 | 71.60 | 72.62 | 70.68 | 71.77 | 2,692,156 | +1.21(+1.71%) |
Dec 03, 2021 | 72.07 | 72.43 | 69.89 | 70.56 | 2,598,206 | -0.55(-0.77%) |
Dec 02, 2021 | 69.01 | 71.42 | 68.30 | 71.11 | 2,635,308 | +1.99(+2.88%) |
Dec 01, 2021 | 71.78 | 72.38 | 69.11 | 69.12 | 2,122,243 | -1.01(-1.44%) |
Nov 30, 2021 | 70.52 | 71.33 | 69.70 | 70.13 | 2,445,198 | -1.83(-2.55%) |
Nov 29, 2021 | 73.19 | 73.85 | 71.66 | 71.96 | 1,487,631 | +0.50(+0.71%) |
Nov 26, 2021 | 70.93 | 71.75 | 69.66 | 71.46 | 1,989,032 | -3.23(-4.33%) |
Nov 24, 2021 | 73.53 | 75.03 | 73.53 | 74.69 | 1,477,592 | +0.79(+1.07%) |
Nov 23, 2021 | 72.59 | 74.14 | 72.55 | 73.91 | 1,124,788 | +2.24(+3.12%) |
Nov 22, 2021 | 70.43 | 72.81 | 70.43 | 71.67 | 1,585,311 | +1.13(+1.60%) |
Nov 19, 2021 | 71.71 | 71.92 | 70.37 | 70.54 | 4,492,431 | -2.90(-3.95%) |
Nov 18, 2021 | 73.69 | 73.71 | 73.37 | 73.45 | 1,168,723 | -0.33(-0.45%) |
Nov 17, 2021 | 74.43 | 75.41 | 73.51 | 73.78 | 1,198,603 | -1.27(-1.70%) |
Nov 16, 2021 | 75.19 | 75.66 | 74.65 | 75.05 | 935,117 | +0.08(+0.11%) |
Nov 15, 2021 | 74.42 | 75.44 | 73.65 | 74.97 | 818,724 | +0.52(+0.70%) |
Nov 12, 2021 | 74.29 | 74.79 | 73.99 | 74.45 | 742,651 | -0.22(-0.29%) |
Nov 11, 2021 | 74.55 | 75.23 | 74.48 | 74.67 | 877,963 | +0.32(+0.43%) |
Nov 10, 2021 | 76.21 | 74.35 | 1,136,339 | -2.22(-2.90%) | ||
Nov 09, 2021 | 76.35 | 76.59 | 75.20 | 76.56 | 1,026,887 | +0.25(+0.32%) |
Nov 08, 2021 | 76.22 | 77.14 | 75.92 | 76.32 | 1,048,372 | +0.74(+0.98%) |
Nov 05, 2021 | 75.44 | 75.91 | 74.86 | 75.57 | 1,019,946 | +1.20(+1.61%) |
Nov 04, 2021 | 75.17 | 75.73 | 73.74 | 74.37 | 1,282,346 | -0.01(-0.01%) |
Nov 03, 2021 | 74.12 | 75.18 | 73.87 | 74.38 | 1,071,520 | -0.63(-0.84%) |
Nov 02, 2021 | 75.45 | 75.90 | 74.74 | 75.02 | 873,427 | -0.68(-0.90%) |
Nov 01, 2021 | 75.08 | 75.92 | 74.98 | 75.69 | 1,014,459 | +1.28(+1.72%) |
Oct 29, 2021 | 75.16 | 75.40 | 74.04 | 74.41 | 995,846 | -0.48(-0.64%) |
Oct 28, 2021 | 73.97 | 74.99 | 73.97 | 74.89 | 878,881 | +0.44(+0.59%) |
Oct 27, 2021 | 75.88 | 76.33 | 74.24 | 74.45 | 1,129,387 | -2.25(-2.94%) |
Oct 26, 2021 | 76.54 | 76.70 | 995,811 | +0.34(+0.44%) | ||
Oct 25, 2021 | 76.04 | 76.87 | 75.75 | 76.36 | 1,084,289 | +1.20(+1.60%) |
Oct 22, 2021 | 74.75 | 75.22 | 73.96 | 75.16 | 683,909 | +0.73(+0.98%) |
Oct 21, 2021 | 75.23 | 75.52 | 73.82 | 74.43 | 1,179,542 | -1.42(-1.87%) |
Oct 20, 2021 | 74.64 | 75.85 | 74.39 | 75.85 | 1,225,054 | +0.63(+0.84%) |
Oct 19, 2021 | 74.86 | 75.50 | 74.33 | 75.22 | 930,452 | +0.76(+1.02%) |
Oct 18, 2021 | 75.02 | 75.63 | 74.03 | 74.46 | 1,608,195 | +0.19(+0.26%) |
Oct 15, 2021 | 74.83 | 75.12 | 74.26 | 74.26 | 1,038,796 | +0.35(+0.47%) |
Oct 14, 2021 | 73.92 | 74.26 | 73.24 | 73.92 | 974,339 | +0.91(+1.24%) |
Oct 13, 2021 | 72.44 | 73.36 | 71.60 | 73.01 | 2,228,395 | -0.04(-0.05%) |
Oct 12, 2021 | 72.93 | 73.79 | 72.55 | 73.05 | 1,544,222 | +0.05(+0.08%) |
Oct 11, 2021 | 74.40 | 74.64 | 72.95 | 72.99 | 1,680,066 | -0.27(-0.36%) |
Oct 08, 2021 | 71.96 | 73.47 | 71.96 | 73.26 | 1,712,520 | +2.01(+2.82%) |
Oct 07, 2021 | 70.68 | 71.62 | 70.31 | 71.25 | 1,007,770 | +0.75(+1.07%) |
Oct 06, 2021 | 70.31 | 71.00 | 69.26 | 70.50 | 1,570,846 | -0.93(-1.31%) |
Oct 05, 2021 | 72.12 | 72.75 | 70.57 | 71.43 | 1,608,973 | +0.35(+0.49%) |
Oct 04, 2021 | 70.54 | 71.82 | 70.38 | 71.09 | 2,851,336 | +1.29(+1.85%) |
Oct 01, 2021 | 68.28 | 69.90 | 68.11 | 69.79 | 1,301,734 | +2.09(+3.09%) |
Sep 30, 2021 | 68.47 | 68.85 | 67.55 | 67.70 | 1,917,980 | -0.84(-1.23%) |
Sep 29, 2021 | 68.49 | 68.92 | 67.64 | 68.55 | 1,175,380 | -0.01(-0.01%) |
Sep 28, 2021 | 69.30 | 69.87 | 68.45 | 68.55 | 1,602,446 | +0.12(+0.17%) |
Sep 27, 2021 | 67.33 | 68.72 | 67.33 | 68.44 | 1,550,458 | +2.53(+3.85%) |
Sep 24, 2021 | 64.97 | 66.20 | 64.91 | 65.90 | 880,706 | +0.53(+0.82%) |
Sep 23, 2021 | 63.61 | 65.55 | 63.30 | 65.37 | 921,307 | +2.21(+3.50%) |
Sep 22, 2021 | 62.30 | 63.90 | 62.30 | 63.16 | 1,026,635 | +1.86(+3.04%) |
Sep 21, 2021 | 61.92 | 62.20 | 60.55 | 61.30 | 1,442,796 | +0.17(+0.28%) |
Sep 20, 2021 | 61.31 | 61.82 | 60.11 | 61.12 | 1,305,700 | -1.90(-3.02%) |
Sep 17, 2021 | 63.27 | 64.16 | 62.83 | 63.02 | 754,694 | -0.59(-0.92%) |
Sep 16, 2021 | 64.25 | 64.25 | 63.18 | 63.61 | 702,001 | -0.71(-1.11%) |
Sep 15, 2021 | 62.77 | 64.38 | 62.76 | 64.33 | 1,007,814 | +2.49(+4.02%) |
Sep 14, 2021 | 63.40 | 63.54 | 61.60 | 61.84 | 845,091 | -1.05(-1.67%) |
Sep 13, 2021 | 61.89 | 63.30 | 61.89 | 62.89 | 1,872,733 | +1.88(+3.09%) |
Sep 10, 2021 | 62.08 | 62.08 | 60.89 | 61.01 | 681,094 | -0.06(-0.10%) |
Sep 09, 2021 | 60.58 | 61.99 | 60.28 | 61.07 | 873,109 | +0.11(+0.18%) |
Sep 08, 2021 | 62.06 | 62.45 | 60.92 | 60.96 | 945,231 | -0.76(-1.23%) |
Sep 07, 2021 | 61.68 | 62.56 | 61.50 | 61.72 | 803,125 | -0.36(-0.58%) |
Sep 03, 2021 | 62.27 | 62.75 | 61.77 | 62.08 | 681,288 | -0.28(-0.45%) |
Sep 02, 2021 | 61.40 | 62.90 | 61.40 | 62.36 | 1,195,714 | +1.58(+2.61%) |
Sep 01, 2021 | 61.52 | 61.71 | 60.58 | 60.78 | 970,080 | -0.77(-1.25%) |
Aug 31, 2021 | 61.55 | 62.16 | 61.30 | 61.55 | 917,944 | -0.33(-0.53%) |
Aug 30, 2021 | 63.03 | 63.14 | 61.87 | 61.87 | 765,007 | -0.79(-1.26%) |
Aug 27, 2021 | 61.54 | 63.08 | 61.54 | 62.66 | 969,187 | +1.82(+2.99%) |
Aug 26, 2021 | 61.42 | 61.77 | 60.70 | 60.84 | 792,045 | -0.90(-1.45%) |
Aug 25, 2021 | 61.13 | 62.13 | 60.67 | 61.74 | 867,233 | +0.53(+0.87%) |
Aug 24, 2021 | 60.71 | 61.52 | 60.61 | 61.21 | 1,078,120 | +1.06(+1.76%) |
Aug 23, 2021 | 59.39 | 60.34 | 59.29 | 60.15 | 1,137,407 | +2.19(+3.78%) |
Aug 20, 2021 | 57.25 | 58.27 | 57.06 | 57.96 | 1,365,629 | +0.23(+0.39%) |
Aug 19, 2021 | 58.26 | 58.71 | 56.94 | 57.73 | 2,946,141 | -1.67(-2.80%) |
Aug 18, 2021 | 60.63 | 61.17 | 59.30 | 59.40 | 1,283,558 | -1.32(-2.18%) |
Aug 17, 2021 | 60.65 | 61.66 | 60.11 | 60.72 | 1,192,025 | -0.43(-0.71%) |
Aug 16, 2021 | 61.61 | 61.61 | 60.72 | 61.15 | 1,077,577 | -1.22(-1.96%) |
Aug 13, 2021 | 63.23 | 63.25 | 62.33 | 62.37 | 837,942 | -0.95(-1.50%) |
Aug 12, 2021 | 63.36 | 63.76 | 62.57 | 63.32 | 708,672 | -0.10(-0.16%) |
Aug 11, 2021 | 62.91 | 63.54 | 62.40 | 63.42 | 1,224,298 | +0.39(+0.62%) |
Aug 10, 2021 | 62.15 | 63.18 | 62.14 | 63.03 | 1,031,624 | +1.21(+1.96%) |
Aug 09, 2021 | 61.85 | 62.26 | 61.32 | 61.82 | 1,164,001 | -0.87(-1.39%) |
Aug 06, 2021 | 62.68 | 63.20 | 62.35 | 62.69 | 1,029,350 | +0.59(+0.95%) |
Aug 05, 2021 | 61.63 | 62.92 | 61.49 | 62.10 | 1,887,786 | +0.79(+1.28%) |
Aug 04, 2021 | 62.04 | 62.78 | 61.26 | 61.31 | 1,406,134 | -1.89(-2.99%) |
Aug 03, 2021 | 61.95 | 63.32 | 61.28 | 63.21 | 1,500,481 | +1.02(+1.64%) |
Aug 02, 2021 | 62.70 | 64.28 | 62.05 | 62.18 | 1,378,400 | -0.52(-0.84%) |
Jul 30, 2021 | 63.50 | 63.74 | 62.31 | 62.71 | 1,360,908 | -0.95(-1.49%) |
Jul 29, 2021 | 63.95 | 64.16 | 63.28 | 63.66 | 1,242,396 | +0.51(+0.80%) |
Jul 28, 2021 | 62.82 | 63.69 | 62.11 | 63.15 | 983,772 | +0.62(+0.98%) |
Jul 27, 2021 | 62.81 | 62.81 | 61.89 | 62.54 | 1,437,228 | -0.78(-1.23%) |
Jul 26, 2021 | 61.91 | 63.62 | 61.91 | 63.31 | 1,650,329 | +1.57(+2.54%) |
Jul 23, 2021 | 62.16 | 62.16 | 61.10 | 61.75 | 1,181,226 | -0.32(-0.51%) |
Jul 22, 2021 | 62.66 | 62.74 | 61.47 | 62.06 | 1,907,038 | -0.70(-1.11%) |
Jul 21, 2021 | 61.76 | 63.31 | 61.73 | 62.76 | 1,568,640 | +2.20(+3.63%) |
Jul 20, 2021 | 59.74 | 61.16 | 59.21 | 60.56 | 4,237,363 | +0.97(+1.62%) |
Jul 19, 2021 | 59.68 | 60.45 | 58.77 | 59.59 | 3,454,957 | -2.31(-3.73%) |
Jul 16, 2021 | 64.26 | 64.26 | 61.74 | 61.90 | 1,447,242 | -1.80(-2.83%) |
Jul 15, 2021 | 63.92 | 64.76 | 63.40 | 63.70 | 1,378,119 | -0.91(-1.41%) |
Jul 14, 2021 | 67.03 | 67.72 | 64.39 | 64.62 | 1,212,704 | -2.13(-3.19%) |
Jul 13, 2021 | 66.96 | 67.33 | 66.34 | 66.74 | 1,022,261 | -0.57(-0.85%) |
Jul 12, 2021 | 66.69 | 67.73 | 66.22 | 67.31 | 3,025,526 | -0.07(-0.11%) |
Jul 09, 2021 | 66.86 | 67.51 | 66.07 | 67.39 | 706,653 | +1.40(+2.13%) |
Jul 08, 2021 | 64.93 | 66.63 | 64.83 | 65.98 | 977,810 | -0.21(-0.31%) |
Jul 07, 2021 | 67.24 | 67.93 | 65.45 | 66.19 | 1,087,031 | -1.19(-1.77%) |
Jul 06, 2021 | 69.68 | 69.68 | 67.04 | 67.39 | 1,089,752 | -2.31(-3.31%) |
Jul 02, 2021 | 69.85 | 69.92 | 69.05 | 69.69 | 532,180 | -0.23(-0.32%) |
Jul 01, 2021 | 70.35 | 70.50 | 69.34 | 69.92 | 1,012,250 | +1.24(+1.81%) |
Jun 30, 2021 | 68.14 | 68.93 | 68.04 | 68.68 | 722,010 | +0.90(+1.32%) |
Jun 29, 2021 | 68.65 | 69.00 | 67.77 | 67.78 | 1,150,241 | -0.36(-0.53%) |
Jun 28, 2021 | 70.32 | 70.32 | 67.85 | 68.15 | 874,025 | -2.33(-3.31%) |
Jun 25, 2021 | 70.57 | 70.68 | 70.10 | 70.48 | 636,686 | +0.30(+0.43%) |
Jun 24, 2021 | 69.94 | 70.29 | 69.26 | 70.18 | 846,839 | +0.63(+0.91%) |
Jun 23, 2021 | 70.08 | 70.82 | 69.52 | 69.55 | 700,535 | +0.20(+0.29%) |
Jun 22, 2021 | 68.74 | 69.57 | 67.94 | 69.35 | 863,060 | +0.51(+0.74%) |
Jun 21, 2021 | 66.68 | 68.97 | 66.68 | 68.84 | 1,381,817 | +2.81(+4.26%) |
Jun 18, 2021 | 66.45 | 67.44 | 65.98 | 66.03 | 1,564,830 | -1.90(-2.80%) |
Jun 17, 2021 | 70.32 | 70.89 | 66.96 | 67.93 | 1,818,380 | -2.65(-3.76%) |
Jun 16, 2021 | 70.72 | 71.30 | 69.86 | 70.59 | 1,081,736 | -0.24(-0.34%) |
Jun 15, 2021 | 69.91 | 70.92 | 69.78 | 70.83 | 1,022,191 | +1.39(+2.00%) |
Jun 14, 2021 | 70.18 | 70.57 | 68.97 | 69.44 | 1,236,172 | -0.31(-0.44%) |
Jun 11, 2021 | 70.28 | 70.61 | 69.70 | 69.74 | 1,067,775 | -0.16(-0.23%) |
Jun 10, 2021 | 70.90 | 71.23 | 69.10 | 69.91 | 1,025,273 | -0.11(-0.15%) |
Jun 09, 2021 | 70.72 | 70.96 | 69.96 | 70.01 | 827,145 | -0.37(-0.52%) |
Jun 08, 2021 | 69.67 | 70.59 | 68.70 | 70.38 | 1,006,884 | +0.63(+0.90%) |
Jun 07, 2021 | 70.08 | 70.46 | 69.71 | 69.75 | 958,656 | -0.25(-0.36%) |
Jun 04, 2021 | 69.96 | 70.32 | 68.97 | 70.00 | 942,346 | +0.51(+0.74%) |
Jun 03, 2021 | 69.07 | 69.91 | 68.57 | 69.49 | 939,517 | +0.21(+0.30%) |
Jun 02, 2021 | 68.39 | 69.65 | 67.54 | 69.29 | 1,208,107 | +1.32(+1.94%) |
Jun 01, 2021 | 66.65 | 68.01 | 66.50 | 67.97 | 1,276,174 | +2.71(+4.15%) |
May 28, 2021 | 65.57 | 65.57 | 64.95 | 65.26 | 678,651 | +0.07(+0.11%) |
May 27, 2021 | 65.35 | 65.95 | 64.86 | 65.19 | 463,946 | +0.13(+0.19%) |
May 26, 2021 | 64.44 | 65.26 | 64.16 | 65.06 | 610,983 | +0.68(+1.06%) |
May 25, 2021 | 65.69 | 65.75 | 64.25 | 64.38 | 861,753 | -1.35(-2.05%) |
May 24, 2021 | 65.59 | 65.90 | 64.79 | 65.73 | 730,627 | +0.56(+0.85%) |
May 21, 2021 | 65.73 | 66.13 | 65.11 | 65.17 | 693,275 | +0.16(+0.25%) |
May 20, 2021 | 65.02 | 65.27 | 64.02 | 65.01 | 939,478 | -0.06(-0.10%) |
May 19, 2021 | 65.12 | 65.77 | 64.10 | 65.07 | 1,145,418 | -1.62(-2.43%) |
May 18, 2021 | 68.17 | 68.39 | 66.59 | 66.69 | 837,870 | -1.55(-2.27%) |
May 17, 2021 | 66.51 | 68.25 | 66.23 | 68.25 | 1,127,786 | +1.60(+2.40%) |
May 14, 2021 | 65.29 | 66.85 | 65.29 | 66.65 | 1,617,521 | +2.19(+3.39%) |
May 13, 2021 | 64.65 | 65.82 | 63.55 | 64.46 | 1,404,996 | -0.92(-1.41%) |
May 12, 2021 | 65.45 | 67.35 | 65.07 | 65.38 | 1,218,929 | +0.21(+0.32%) |
May 11, 2021 | 65.17 | 66.28 | 64.45 | 65.18 | 1,759,932 | -1.40(-2.10%) |
May 10, 2021 | 67.56 | 68.60 | 66.58 | 66.58 | 2,104,272 | -0.29(-0.43%) |
May 07, 2021 | 64.74 | 66.86 | 64.53 | 66.86 | 954,097 | +1.42(+2.17%) |
May 06, 2021 | 65.26 | 65.45 | 63.84 | 65.45 | 984,662 | +0.28(+0.43%) |
May 05, 2021 | 64.60 | 65.39 | 63.34 | 65.17 | 1,030,508 | +2.04(+3.22%) |
May 04, 2021 | 63.15 | 63.59 | 62.30 | 63.13 | 976,492 | +0.11(+0.17%) |
May 03, 2021 | 62.02 | 63.17 | 61.88 | 63.03 | 781,296 | +1.78(+2.90%) |
Apr 30, 2021 | 62.04 | 62.92 | 61.19 | 61.25 | 839,996 | -1.77(-2.80%) |
Apr 29, 2021 | 63.24 | 63.85 | 62.18 | 63.02 | 1,007,701 | +0.68(+1.09%) |
Apr 28, 2021 | 60.59 | 62.62 | 60.59 | 62.34 | 955,562 | +2.12(+3.52%) |
Apr 27, 2021 | 59.76 | 60.45 | 59.44 | 60.22 | 717,976 | +0.68(+1.14%) |
Apr 26, 2021 | 58.92 | 59.93 | 58.86 | 59.54 | 924,919 | +0.51(+0.87%) |
Apr 23, 2021 | 58.54 | 59.29 | 58.20 | 59.03 | 633,398 | +0.56(+0.97%) |
Apr 22, 2021 | 59.45 | 59.45 | 58.23 | 58.46 | 784,481 | -0.70(-1.18%) |
Apr 21, 2021 | 57.68 | 59.28 | 57.32 | 59.16 | 745,495 | +0.83(+1.41%) |
Apr 20, 2021 | 59.97 | 59.97 | 57.73 | 58.33 | 1,624,479 | -1.70(-2.84%) |
Apr 19, 2021 | 60.17 | 60.77 | 59.53 | 60.04 | 790,782 | -0.12(-0.19%) |
Apr 16, 2021 | 61.05 | 61.22 | 59.91 | 60.16 | 550,335 | -0.57(-0.95%) |
Apr 15, 2021 | 61.34 | 61.34 | 60.38 | 60.73 | 719,789 | -0.49(-0.81%) |
Apr 14, 2021 | 59.88 | 62.06 | 59.87 | 61.22 | 899,796 | +1.84(+3.10%) |
Apr 13, 2021 | 59.32 | 59.71 | 58.83 | 59.38 | 851,668 | +0.04(+0.08%) |
Apr 12, 2021 | 60.28 | 60.80 | 59.17 | 59.34 | 1,294,685 | -0.56(-0.93%) |
Apr 09, 2021 | 60.28 | 60.82 | 59.62 | 59.90 | 969,441 | -0.48(-0.80%) |
Apr 08, 2021 | 60.75 | 60.75 | 59.63 | 60.38 | 1,025,985 | -0.85(-1.39%) |
Apr 07, 2021 | 61.03 | 61.52 | 60.75 | 61.23 | 736,484 | +0.26(+0.43%) |
Apr 06, 2021 | 61.37 | 62.30 | 60.89 | 60.97 | 836,852 | -0.01(-0.01%) |
Apr 05, 2021 | 62.54 | 62.54 | 60.68 | 60.98 | 1,524,723 | -1.65(-2.63%) |