Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.87 | 98.82 | 94.23 | 94.49 | 556,995 | -3.15(-3.23%) |
Apr 28, 2022 | 97.56 | 98.71 | 94.87 | 97.64 | 793,659 | +1.37(+1.43%) |
Apr 27, 2022 | 95.42 | 96.94 | 93.73 | 96.27 | 784,447 | +0.83(+0.87%) |
Apr 26, 2022 | 96.76 | 96.99 | 95.09 | 95.44 | 884,098 | -1.59(-1.64%) |
Apr 25, 2022 | 94.04 | 97.15 | 93.14 | 97.03 | 1,034,595 | +2.70(+2.86%) |
Apr 22, 2022 | 95.92 | 96.70 | 93.85 | 94.34 | 642,379 | -2.24(-2.32%) |
Apr 21, 2022 | 101.45 | 102.02 | 96.26 | 96.58 | 1,264,886 | -1.95(-1.98%) |
Apr 20, 2022 | 99.80 | 101.41 | 98.52 | 98.53 | 1,134,198 | -0.62(-0.62%) |
Apr 19, 2022 | 96.44 | 100.11 | 95.59 | 99.14 | 1,229,241 | +3.14(+3.28%) |
Apr 18, 2022 | 96.43 | 98.72 | 94.75 | 96.00 | 749,155 | -0.52(-0.54%) |
Apr 14, 2022 | 94.13 | 96.84 | 93.53 | 96.52 | 842,974 | +3.05(+3.27%) |
Apr 13, 2022 | 88.52 | 93.64 | 88.52 | 93.46 | 806,235 | +5.88(+6.71%) |
Apr 12, 2022 | 87.26 | 88.96 | 86.37 | 87.58 | 624,972 | +1.57(+1.83%) |
Apr 11, 2022 | 86.22 | 88.91 | 85.70 | 86.01 | 1,201,035 | -1.19(-1.37%) |
Apr 08, 2022 | 88.44 | 89.20 | 86.93 | 87.20 | 538,027 | -1.22(-1.38%) |
Apr 07, 2022 | 89.06 | 89.24 | 85.72 | 88.43 | 2,285,592 | -0.64(-0.71%) |
Apr 06, 2022 | 93.02 | 94.03 | 88.65 | 89.06 | 860,371 | -5.32(-5.64%) |
Apr 05, 2022 | 96.01 | 96.88 | 93.70 | 94.39 | 484,249 | -0.30(-0.32%) |
Apr 04, 2022 | 93.84 | 95.22 | 92.08 | 94.69 | 919,887 | +0.40(+0.42%) |
Apr 01, 2022 | 96.10 | 96.67 | 93.67 | 94.29 | 500,318 | -0.69(-0.72%) |
Mar 31, 2022 | 96.27 | 97.37 | 94.73 | 94.97 | 1,325,139 | -1.02(-1.07%) |
Mar 30, 2022 | 97.10 | 97.57 | 95.01 | 96.00 | 1,229,706 | -1.88(-1.92%) |
Mar 29, 2022 | 95.80 | 98.41 | 95.50 | 97.88 | 1,299,730 | +4.08(+4.35%) |
Mar 28, 2022 | 95.02 | 95.63 | 91.37 | 93.80 | 1,217,618 | -0.91(-0.96%) |
Mar 25, 2022 | 95.14 | 95.46 | 93.91 | 94.70 | 472,446 | +0.12(+0.13%) |
Mar 24, 2022 | 93.13 | 94.72 | 92.36 | 94.59 | 476,598 | +1.88(+2.03%) |
Mar 23, 2022 | 92.67 | 93.70 | 92.32 | 92.70 | 452,261 | -0.87(-0.93%) |
Mar 22, 2022 | 92.78 | 94.63 | 92.78 | 93.57 | 489,102 | +1.58(+1.72%) |
Mar 21, 2022 | 93.83 | 93.83 | 90.94 | 91.99 | 524,193 | -1.79(-1.91%) |
Mar 18, 2022 | 92.47 | 94.80 | 91.62 | 93.78 | 710,616 | +0.51(+0.54%) |
Mar 17, 2022 | 91.86 | 93.58 | 91.10 | 93.27 | 866,631 | -0.31(-0.33%) |
Mar 16, 2022 | 92.07 | 93.73 | 91.06 | 93.58 | 1,017,219 | +3.33(+3.69%) |
Mar 15, 2022 | 90.25 | 92.17 | 88.79 | 90.25 | 530,308 | +1.36(+1.53%) |
Mar 14, 2022 | 90.15 | 90.82 | 87.56 | 88.88 | 959,531 | -1.11(-1.24%) |
Mar 11, 2022 | 91.54 | 92.10 | 89.56 | 90.00 | 506,080 | -0.41(-0.45%) |
Mar 10, 2022 | 86.29 | 90.82 | 90.41 | 548,522 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.08 | 90.89 | 87.48 | 88.40 | 705,617 | +4.21(+5.00%) |
Mar 08, 2022 | 83.22 | 87.46 | 81.36 | 84.19 | 1,400,074 | +2.37(+2.89%) |
Mar 07, 2022 | 90.28 | 90.38 | 81.71 | 81.82 | 2,077,172 | -8.32(-9.23%) |
Mar 04, 2022 | 91.21 | 91.54 | 87.62 | 90.14 | 870,324 | -1.99(-2.16%) |
Mar 03, 2022 | 96.08 | 97.32 | 91.67 | 92.13 | 638,905 | -2.98(-3.13%) |
Mar 02, 2022 | 93.56 | 96.57 | 92.75 | 95.10 | 884,336 | +3.58(+3.91%) |
Mar 01, 2022 | 95.60 | 96.13 | 90.59 | 91.52 | 1,682,953 | -5.10(-5.28%) |
Feb 28, 2022 | 96.03 | 97.47 | 94.12 | 96.63 | 917,032 | -1.85(-1.88%) |
Feb 25, 2022 | 95.40 | 98.49 | 93.90 | 98.48 | 826,685 | +3.31(+3.48%) |
Feb 24, 2022 | 90.52 | 95.57 | 90.39 | 95.16 | 1,098,612 | +1.26(+1.35%) |
Feb 23, 2022 | 98.20 | 98.63 | 93.72 | 93.90 | 1,196,920 | -4.15(-4.23%) |
Feb 22, 2022 | 99.81 | 101.28 | 97.80 | 98.05 | 1,044,735 | -2.45(-2.44%) |
Feb 18, 2022 | 100.50 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.48 | 103.96 | 99.37 | 101.59 | 2,483,728 | -4.46(-4.20%) |
Feb 16, 2022 | 104.09 | 107.56 | 103.52 | 106.05 | 3,025,978 | +0.42(+0.40%) |
Feb 15, 2022 | 101.06 | 106.02 | 101.06 | 105.63 | 1,841,357 | +7.99(+8.18%) |
Feb 14, 2022 | 97.95 | 100.47 | 97.32 | 97.64 | 661,686 | -0.11(-0.11%) |
Feb 11, 2022 | 100.36 | 102.15 | 96.92 | 97.75 | 1,537,197 | -2.40(-2.39%) |
Feb 10, 2022 | 96.84 | 101.24 | 96.55 | 100.15 | 1,122,678 | +2.28(+2.33%) |
Feb 09, 2022 | 99.50 | 101.34 | 97.63 | 97.87 | 1,125,948 | +0.04(+0.04%) |
Feb 08, 2022 | 94.90 | 98.38 | 94.62 | 97.83 | 1,683,450 | +2.68(+2.81%) |
Feb 07, 2022 | 93.41 | 95.77 | 93.01 | 95.15 | 845,760 | +2.49(+2.68%) |
Feb 04, 2022 | 91.57 | 93.21 | 91.06 | 92.67 | 802,033 | +0.53(+0.57%) |
Feb 03, 2022 | 90.70 | 93.77 | 92.14 | 766,125 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.82 | 93.46 | 91.24 | 92.44 | 699,848 | +0.00(+0.00%) |
Feb 01, 2022 | 91.73 | 93.12 | 91.20 | 92.44 | 689,031 | +1.28(+1.41%) |
Jan 31, 2022 | 88.47 | 91.55 | 91.15 | 704,237 | +1.95(+2.19%) | |
Jan 28, 2022 | 86.68 | 89.20 | 85.36 | 89.20 | 570,250 | +2.90(+3.35%) |
Jan 27, 2022 | 90.74 | 91.59 | 85.50 | 86.31 | 628,055 | -3.59(-4.00%) |
Jan 26, 2022 | 88.86 | 92.65 | 88.57 | 89.90 | 1,220,726 | +2.65(+3.03%) |
Jan 25, 2022 | 85.94 | 88.18 | 83.59 | 87.25 | 887,744 | -0.11(-0.13%) |
Jan 24, 2022 | 83.18 | 87.55 | 82.89 | 87.36 | 1,077,182 | +0.79(+0.91%) |
Jan 21, 2022 | 87.35 | 89.46 | 86.13 | 86.58 | 1,240,232 | -1.41(-1.61%) |
Jan 20, 2022 | 87.79 | 90.84 | 87.52 | 87.99 | 1,069,290 | +1.48(+1.71%) |
Jan 19, 2022 | 89.69 | 90.40 | 86.21 | 86.51 | 1,041,623 | -2.90(-3.24%) |
Jan 18, 2022 | 91.14 | 91.60 | 88.60 | 89.40 | 1,575,265 | -2.33(-2.54%) |
Jan 14, 2022 | 91.73 | 0 | -2.55(-2.70%) | |||
Jan 13, 2022 | 94.82 | 95.64 | 93.88 | 94.28 | 1,021,993 | -0.17(-0.18%) |
Jan 12, 2022 | 95.67 | 96.02 | 94.10 | 94.45 | 832,822 | -0.81(-0.85%) |
Jan 11, 2022 | 94.73 | 96.69 | 94.55 | 95.25 | 1,098,975 | +0.72(+0.76%) |
Jan 10, 2022 | 98.28 | 98.51 | 92.73 | 94.54 | 834,569 | -1.92(-1.99%) |
Jan 07, 2022 | 94.47 | 96.82 | 94.42 | 96.46 | 905,115 | +2.37(+2.52%) |
Jan 06, 2022 | 93.53 | 94.70 | 92.12 | 94.09 | 544,958 | +1.23(+1.33%) |
Jan 05, 2022 | 95.35 | 95.77 | 92.62 | 92.85 | 717,585 | -2.01(-2.12%) |
Jan 04, 2022 | 96.74 | 97.14 | 94.59 | 94.86 | 977,084 | -0.09(-0.09%) |
Jan 03, 2022 | 96.07 | 96.97 | 93.55 | 94.95 | 845,609 | -0.47(-0.49%) |
Dec 31, 2021 | 94.62 | 96.11 | 94.44 | 95.42 | 413,878 | +0.89(+0.94%) |
Dec 30, 2021 | 94.81 | 96.14 | 94.45 | 94.54 | 505,960 | -0.36(-0.38%) |
Dec 29, 2021 | 95.01 | 96.67 | 94.51 | 94.89 | 797,474 | -0.56(-0.58%) |
Dec 28, 2021 | 94.26 | 96.25 | 94.26 | 95.45 | 658,542 | +0.23(+0.24%) |
Dec 27, 2021 | 92.53 | 95.51 | 91.94 | 95.22 | 703,371 | +2.07(+2.22%) |
Dec 23, 2021 | 91.63 | 93.49 | 91.37 | 93.15 | 762,651 | +2.10(+2.31%) |
Dec 22, 2021 | 88.07 | 91.06 | 87.51 | 91.05 | 769,100 | +2.98(+3.39%) |
Dec 21, 2021 | 84.59 | 88.44 | 84.45 | 88.07 | 2,019,958 | +5.23(+6.32%) |
Dec 20, 2021 | 81.22 | 83.41 | 80.29 | 82.83 | 723,450 | -0.35(-0.42%) |
Dec 17, 2021 | 80.97 | 83.90 | 80.60 | 83.18 | 1,156,408 | +2.12(+2.61%) |
Dec 16, 2021 | 82.45 | 83.27 | 80.53 | 81.06 | 859,094 | -0.98(-1.20%) |
Dec 15, 2021 | 82.85 | 83.46 | 79.81 | 82.05 | 1,008,068 | -0.97(-1.16%) |
Dec 14, 2021 | 82.62 | 84.54 | 82.51 | 83.01 | 1,185,266 | +0.80(+0.97%) |
Dec 13, 2021 | 84.63 | 85.11 | 81.34 | 82.22 | 616,028 | -3.78(-4.40%) |
Dec 10, 2021 | 85.93 | 86.54 | 83.42 | 86.00 | 675,601 | +0.57(+0.66%) |
Dec 09, 2021 | 84.18 | 85.97 | 83.73 | 85.43 | 585,522 | +0.40(+0.47%) |
Dec 08, 2021 | 86.46 | 88.25 | 84.87 | 85.03 | 699,090 | -0.38(-0.44%) |
Dec 07, 2021 | 85.32 | 87.86 | 84.81 | 85.41 | 1,439,320 | +1.49(+1.78%) |
Dec 06, 2021 | 81.88 | 85.65 | 81.25 | 83.92 | 1,116,308 | +3.95(+4.94%) |
Dec 03, 2021 | 82.54 | 82.57 | 78.52 | 79.97 | 856,298 | -2.92(-3.52%) |
Dec 02, 2021 | 78.85 | 83.06 | 78.17 | 82.88 | 976,472 | +5.44(+7.03%) |
Dec 01, 2021 | 79.99 | 81.87 | 77.31 | 77.44 | 1,605,248 | -0.94(-1.19%) |
Nov 30, 2021 | 78.75 | 79.18 | 77.01 | 78.38 | 1,460,697 | -1.60(-2.00%) |
Nov 29, 2021 | 82.76 | 83.73 | 79.70 | 79.98 | 1,130,298 | +2.24(+2.88%) |
Nov 26, 2021 | 77.06 | 78.04 | 74.54 | 77.74 | 997,356 | -4.72(-5.72%) |
Nov 24, 2021 | 82.38 | 83.13 | 80.92 | 82.46 | 821,045 | -1.23(-1.47%) |
Nov 23, 2021 | 84.58 | 85.94 | 83.42 | 83.69 | 576,732 | +0.09(+0.11%) |
Nov 22, 2021 | 84.68 | 84.99 | 82.13 | 83.60 | 592,292 | -0.60(-0.71%) |
Nov 19, 2021 | 81.99 | 84.21 | 79.90 | 84.20 | 851,911 | +0.41(+0.49%) |
Nov 18, 2021 | 84.22 | 83.93 | 83.34 | 83.79 | 348,195 | -0.77(-0.91%) |
Nov 17, 2021 | 84.35 | 85.26 | 82.70 | 84.56 | 699,072 | +1.30(+1.57%) |
Nov 16, 2021 | 83.40 | 83.88 | 82.63 | 83.25 | 549,531 | -0.48(-0.57%) |
Nov 15, 2021 | 84.87 | 85.03 | 83.68 | 83.73 | 434,966 | -0.55(-0.65%) |
Nov 12, 2021 | 85.28 | 86.49 | 84.08 | 84.28 | 527,098 | -1.33(-1.56%) |
Nov 11, 2021 | 87.50 | 87.81 | 85.09 | 85.61 | 679,452 | -2.02(-2.31%) |
Nov 10, 2021 | 88.51 | 87.63 | 612,769 | -1.86(-2.08%) | ||
Nov 09, 2021 | 90.56 | 90.60 | 88.60 | 89.49 | 649,224 | -0.89(-0.98%) |
Nov 08, 2021 | 91.67 | 93.20 | 89.77 | 90.38 | 1,034,135 | -0.67(-0.73%) |
Nov 05, 2021 | 91.04 | 94.45 | 90.31 | 91.04 | 1,130,407 | +2.68(+3.03%) |
Nov 04, 2021 | 86.56 | 89.41 | 84.77 | 88.37 | 1,241,791 | +4.06(+4.82%) |
Nov 03, 2021 | 82.35 | 85.26 | 81.98 | 84.31 | 801,364 | +1.25(+1.51%) |
Nov 02, 2021 | 84.70 | 84.91 | 82.72 | 83.05 | 775,769 | -2.24(-2.62%) |
Nov 01, 2021 | 85.02 | 86.07 | 84.77 | 85.29 | 801,296 | +0.52(+0.61%) |
Oct 29, 2021 | 84.50 | 85.52 | 83.73 | 84.77 | 474,809 | -0.20(-0.23%) |
Oct 28, 2021 | 85.60 | 86.80 | 84.93 | 84.97 | 550,498 | -0.27(-0.32%) |
Oct 27, 2021 | 82.26 | 85.98 | 81.87 | 85.24 | 716,436 | +2.62(+3.17%) |
Oct 26, 2021 | 83.74 | 82.63 | 375,391 | -0.03(-0.04%) | ||
Oct 25, 2021 | 82.18 | 83.26 | 81.19 | 82.66 | 638,815 | +0.35(+0.42%) |
Oct 22, 2021 | 82.90 | 83.58 | 82.16 | 82.31 | 252,180 | -1.16(-1.39%) |
Oct 21, 2021 | 82.44 | 83.48 | 81.89 | 83.47 | 505,805 | +0.93(+1.12%) |
Oct 20, 2021 | 84.35 | 84.51 | 82.44 | 82.55 | 518,876 | -2.05(-2.42%) |
Oct 19, 2021 | 86.14 | 86.14 | 84.54 | 84.60 | 390,667 | -0.88(-1.02%) |
Oct 18, 2021 | 85.03 | 86.38 | 84.71 | 85.47 | 634,880 | -0.10(-0.12%) |
Oct 15, 2021 | 85.86 | 87.31 | 85.41 | 85.57 | 913,613 | +0.78(+0.92%) |
Oct 14, 2021 | 85.50 | 85.80 | 84.50 | 84.79 | 461,670 | +0.21(+0.25%) |
Oct 13, 2021 | 85.43 | 85.95 | 84.50 | 84.59 | 627,707 | -1.01(-1.19%) |
Oct 12, 2021 | 84.32 | 85.97 | 84.23 | 85.60 | 1,008,286 | +1.50(+1.79%) |
Oct 11, 2021 | 83.58 | 85.15 | 83.28 | 84.10 | 1,121,957 | +0.75(+0.90%) |
Oct 08, 2021 | 81.79 | 83.56 | 81.47 | 83.35 | 967,381 | +1.97(+2.42%) |
Oct 07, 2021 | 82.14 | 83.30 | 81.25 | 81.38 | 557,373 | +0.32(+0.39%) |
Oct 06, 2021 | 80.42 | 81.64 | 79.30 | 81.06 | 651,590 | -0.62(-0.76%) |
Oct 05, 2021 | 80.64 | 82.01 | 79.86 | 81.68 | 696,011 | +1.42(+1.77%) |
Oct 04, 2021 | 82.09 | 83.13 | 80.05 | 80.26 | 793,207 | -1.17(-1.44%) |
Oct 01, 2021 | 78.08 | 81.62 | 77.61 | 81.43 | 886,177 | +4.72(+6.15%) |
Sep 30, 2021 | 78.33 | 78.33 | 75.53 | 76.72 | 1,106,827 | -1.52(-1.95%) |
Sep 29, 2021 | 80.13 | 80.44 | 77.39 | 78.24 | 1,177,881 | -1.54(-1.93%) |
Sep 28, 2021 | 79.54 | 80.49 | 78.41 | 79.78 | 1,398,526 | -0.13(-0.16%) |
Sep 27, 2021 | 78.61 | 80.96 | 78.43 | 79.91 | 2,134,592 | +0.55(+0.69%) |
Sep 24, 2021 | 76.98 | 80.28 | 76.67 | 79.36 | 2,474,256 | +2.75(+3.58%) |
Sep 23, 2021 | 74.62 | 76.89 | 74.52 | 76.62 | 5,641,066 | +1.57(+2.10%) |
Sep 22, 2021 | 70.32 | 75.95 | 69.97 | 75.04 | 1,403,000 | +1.73(+2.36%) |
Sep 21, 2021 | 74.87 | 75.34 | 73.26 | 73.31 | 319,498 | -0.81(-1.09%) |
Sep 20, 2021 | 73.60 | 74.38 | 72.56 | 74.12 | 436,473 | -0.89(-1.18%) |
Sep 17, 2021 | 75.47 | 76.09 | 74.74 | 75.00 | 415,147 | -0.22(-0.29%) |
Sep 16, 2021 | 75.11 | 75.98 | 74.79 | 75.22 | 273,448 | +0.13(+0.17%) |
Sep 15, 2021 | 74.34 | 75.17 | 73.41 | 75.09 | 281,628 | +0.40(+0.53%) |
Sep 14, 2021 | 73.97 | 74.82 | 73.20 | 74.70 | 296,982 | +0.79(+1.06%) |
Sep 13, 2021 | 72.44 | 73.96 | 71.14 | 73.91 | 411,821 | +2.09(+2.91%) |
Sep 10, 2021 | 72.47 | 73.18 | 71.51 | 71.82 | 420,504 | +0.04(+0.06%) |
Sep 09, 2021 | 70.26 | 72.72 | 70.26 | 71.78 | 328,462 | +1.24(+1.76%) |
Sep 08, 2021 | 71.64 | 71.97 | 69.95 | 70.54 | 371,781 | -0.98(-1.38%) |
Sep 07, 2021 | 70.78 | 71.74 | 70.76 | 71.52 | 299,886 | +0.26(+0.36%) |
Sep 03, 2021 | 72.70 | 73.33 | 70.74 | 71.26 | 319,070 | -2.16(-2.94%) |
Sep 02, 2021 | 73.36 | 74.48 | 72.60 | 73.42 | 334,492 | +0.46(+0.63%) |
Sep 01, 2021 | 73.53 | 73.90 | 72.78 | 72.96 | 317,367 | -0.26(-0.35%) |
Aug 31, 2021 | 72.75 | 73.49 | 72.43 | 73.22 | 248,759 | +0.11(+0.15%) |
Aug 30, 2021 | 74.51 | 74.51 | 73.06 | 73.11 | 300,039 | -1.06(-1.44%) |
Aug 27, 2021 | 72.70 | 74.85 | 72.70 | 74.18 | 412,993 | +1.39(+1.91%) |
Aug 26, 2021 | 74.04 | 74.62 | 72.31 | 72.78 | 333,510 | -1.93(-2.58%) |
Aug 25, 2021 | 74.68 | 74.88 | 73.36 | 74.72 | 384,219 | +0.34(+0.45%) |
Aug 24, 2021 | 71.91 | 75.01 | 71.66 | 74.38 | 820,834 | +3.25(+4.57%) |
Aug 23, 2021 | 69.89 | 71.41 | 69.81 | 71.12 | 471,149 | +1.31(+1.88%) |
Aug 20, 2021 | 68.27 | 69.88 | 67.77 | 69.81 | 635,859 | +0.80(+1.15%) |
Aug 19, 2021 | 69.44 | 69.53 | 67.36 | 69.01 | 820,572 | -1.04(-1.49%) |
Aug 18, 2021 | 70.88 | 70.88 | 69.46 | 70.06 | 718,325 | -0.98(-1.39%) |
Aug 17, 2021 | 71.01 | 71.47 | 69.71 | 71.04 | 960,521 | -0.85(-1.18%) |
Aug 16, 2021 | 71.66 | 72.55 | 70.87 | 71.89 | 590,528 | +0.11(+0.15%) |
Aug 13, 2021 | 71.78 | 72.19 | 71.49 | 71.78 | 343,239 | -0.36(-0.50%) |
Aug 12, 2021 | 72.83 | 72.95 | 71.47 | 72.14 | 405,126 | -1.28(-1.75%) |
Aug 11, 2021 | 73.73 | 73.91 | 72.68 | 73.42 | 490,758 | -0.77(-1.03%) |
Aug 10, 2021 | 73.24 | 74.66 | 73.24 | 74.19 | 526,867 | +0.59(+0.80%) |
Aug 09, 2021 | 74.63 | 74.70 | 72.66 | 73.60 | 548,615 | -1.50(-2.00%) |
Aug 06, 2021 | 74.52 | 75.49 | 73.64 | 75.10 | 369,289 | +0.59(+0.79%) |
Aug 05, 2021 | 73.17 | 75.17 | 73.17 | 74.52 | 477,242 | +1.98(+2.73%) |
Aug 04, 2021 | 73.63 | 74.83 | 71.82 | 72.54 | 1,027,915 | -2.89(-3.83%) |
Aug 03, 2021 | 76.53 | 76.81 | 73.79 | 75.42 | 746,860 | -1.56(-2.03%) |
Aug 02, 2021 | 80.21 | 80.80 | 76.80 | 76.98 | 704,369 | -2.49(-3.13%) |
Jul 30, 2021 | 79.85 | 81.04 | 79.10 | 79.47 | 397,591 | -1.14(-1.42%) |
Jul 29, 2021 | 79.19 | 81.55 | 78.11 | 80.62 | 430,421 | +1.93(+2.45%) |
Jul 28, 2021 | 79.00 | 79.35 | 76.57 | 78.69 | 466,777 | +0.23(+0.29%) |
Jul 27, 2021 | 77.85 | 78.79 | 76.95 | 78.46 | 372,380 | +0.22(+0.28%) |
Jul 26, 2021 | 76.80 | 78.32 | 76.44 | 78.24 | 303,305 | +1.15(+1.50%) |
Jul 23, 2021 | 77.40 | 77.95 | 76.82 | 77.08 | 301,191 | +0.07(+0.09%) |
Jul 22, 2021 | 76.61 | 77.71 | 75.87 | 77.01 | 622,259 | -0.20(-0.26%) |
Jul 21, 2021 | 74.79 | 77.31 | 74.74 | 77.21 | 619,310 | +3.46(+4.70%) |
Jul 20, 2021 | 71.66 | 74.26 | 70.77 | 73.75 | 868,092 | +2.09(+2.92%) |
Jul 19, 2021 | 72.71 | 74.05 | 71.05 | 71.66 | 740,071 | -3.49(-4.65%) |
Jul 16, 2021 | 78.14 | 78.30 | 74.52 | 75.15 | 479,151 | -2.04(-2.64%) |
Jul 15, 2021 | 76.84 | 77.50 | 76.20 | 77.19 | 367,586 | -0.05(-0.06%) |
Jul 14, 2021 | 77.44 | 78.31 | 76.29 | 77.24 | 383,171 | +0.35(+0.45%) |
Jul 13, 2021 | 78.16 | 78.41 | 76.81 | 76.89 | 338,087 | -1.79(-2.28%) |
Jul 12, 2021 | 78.31 | 79.51 | 77.93 | 78.69 | 380,382 | -0.37(-0.47%) |
Jul 09, 2021 | 77.60 | 79.16 | 76.94 | 79.05 | 330,196 | +2.62(+3.42%) |
Jul 08, 2021 | 75.69 | 77.81 | 74.80 | 76.44 | 445,873 | -0.81(-1.04%) |
Jul 07, 2021 | 77.33 | 78.33 | 75.51 | 77.24 | 476,169 | -0.61(-0.78%) |
Jul 06, 2021 | 79.09 | 79.22 | 76.75 | 77.85 | 442,860 | -1.00(-1.27%) |
Jul 02, 2021 | 78.60 | 79.03 | 78.21 | 78.85 | 366,157 | +0.66(+0.84%) |
Jul 01, 2021 | 77.61 | 78.90 | 77.61 | 78.20 | 418,476 | +0.95(+1.22%) |
Jun 30, 2021 | 76.24 | 77.39 | 76.12 | 77.25 | 628,049 | +0.95(+1.24%) |
Jun 29, 2021 | 77.39 | 77.81 | 76.17 | 76.31 | 474,230 | -0.94(-1.21%) |
Jun 28, 2021 | 80.33 | 80.55 | 75.94 | 77.24 | 1,186,564 | -3.44(-4.27%) |
Jun 25, 2021 | 80.80 | 81.72 | 79.57 | 80.69 | 822,365 | -0.14(-0.17%) |
Jun 24, 2021 | 82.18 | 82.49 | 79.96 | 80.82 | 476,611 | -0.65(-0.79%) |
Jun 23, 2021 | 81.42 | 82.11 | 81.16 | 81.47 | 418,597 | -0.18(-0.22%) |
Jun 22, 2021 | 82.04 | 82.56 | 81.11 | 81.65 | 344,490 | -0.75(-0.91%) |
Jun 21, 2021 | 80.11 | 82.42 | 79.73 | 82.40 | 488,967 | +2.78(+3.49%) |
Jun 18, 2021 | 81.33 | 81.70 | 78.99 | 79.62 | 1,130,946 | -2.60(-3.16%) |
Jun 17, 2021 | 83.11 | 84.20 | 82.20 | 82.22 | 1,059,607 | -0.66(-0.79%) |
Jun 16, 2021 | 81.67 | 83.46 | 81.35 | 82.87 | 823,957 | +1.28(+1.57%) |
Jun 15, 2021 | 81.81 | 82.38 | 80.87 | 81.59 | 721,799 | -0.27(-0.33%) |
Jun 14, 2021 | 81.85 | 82.24 | 81.32 | 81.86 | 367,929 | +0.41(+0.50%) |
Jun 11, 2021 | 80.35 | 81.58 | 79.82 | 81.45 | 946,835 | +0.97(+1.20%) |
Jun 10, 2021 | 80.63 | 81.22 | 79.77 | 80.49 | 686,558 | -0.15(-0.19%) |
Jun 09, 2021 | 82.89 | 82.89 | 80.47 | 80.64 | 614,780 | -1.74(-2.11%) |
Jun 08, 2021 | 79.73 | 82.49 | 78.93 | 82.38 | 610,090 | +3.53(+4.48%) |
Jun 07, 2021 | 78.77 | 79.26 | 78.41 | 78.84 | 384,877 | +0.24(+0.30%) |
Jun 04, 2021 | 78.76 | 79.47 | 77.99 | 78.61 | 310,873 | +0.45(+0.57%) |
Jun 03, 2021 | 78.16 | 78.42 | 76.88 | 78.16 | 346,624 | -0.77(-0.97%) |
Jun 02, 2021 | 79.86 | 79.94 | 78.54 | 78.92 | 453,985 | -0.62(-0.78%) |
Jun 01, 2021 | 78.80 | 79.81 | 78.68 | 79.54 | 488,882 | +1.85(+2.38%) |
May 28, 2021 | 78.25 | 78.44 | 77.00 | 77.69 | 278,368 | -0.45(-0.57%) |
May 27, 2021 | 78.67 | 78.90 | 77.29 | 78.14 | 487,825 | +0.07(+0.09%) |
May 26, 2021 | 77.12 | 78.34 | 76.98 | 78.07 | 690,162 | +1.44(+1.88%) |
May 25, 2021 | 77.05 | 78.34 | 76.52 | 76.63 | 596,577 | +0.11(+0.14%) |
May 24, 2021 | 77.29 | 77.37 | 76.04 | 76.52 | 401,690 | +0.32(+0.42%) |
May 21, 2021 | 76.50 | 76.88 | 75.87 | 76.20 | 374,073 | +0.36(+0.47%) |
May 20, 2021 | 75.91 | 76.02 | 74.68 | 75.84 | 451,477 | -0.07(-0.09%) |
May 19, 2021 | 74.86 | 76.34 | 74.63 | 75.91 | 344,837 | -0.74(-0.96%) |
May 18, 2021 | 77.61 | 78.99 | 76.62 | 76.65 | 503,463 | -0.79(-1.02%) |
May 17, 2021 | 78.36 | 78.36 | 76.06 | 77.43 | 464,909 | -1.40(-1.78%) |
May 14, 2021 | 76.97 | 79.49 | 76.81 | 78.83 | 477,326 | +2.72(+3.57%) |
May 13, 2021 | 75.21 | 76.82 | 74.95 | 76.12 | 383,592 | +1.15(+1.54%) |
May 12, 2021 | 77.44 | 78.04 | 74.78 | 74.96 | 407,683 | -3.05(-3.92%) |
May 11, 2021 | 76.56 | 78.29 | 76.37 | 78.02 | 378,557 | -0.34(-0.43%) |
May 10, 2021 | 79.70 | 79.72 | 77.89 | 78.36 | 384,767 | -1.71(-2.14%) |
May 07, 2021 | 78.42 | 80.38 | 78.24 | 80.07 | 296,820 | +1.59(+2.03%) |
May 06, 2021 | 79.57 | 79.80 | 76.38 | 78.48 | 456,238 | -1.13(-1.42%) |
May 05, 2021 | 79.14 | 82.48 | 77.61 | 79.61 | 1,042,085 | -0.67(-0.83%) |
May 04, 2021 | 81.05 | 81.06 | 78.30 | 80.28 | 572,211 | -1.27(-1.56%) |