Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.48 | 81.12 | 78.41 | 79.10 | 125,272 | +2.22(+2.89%) |
Apr 28, 2022 | 78.10 | 79.01 | 76.09 | 76.88 | 88,861 | -0.51(-0.66%) |
Apr 27, 2022 | 77.01 | 78.18 | 76.55 | 77.39 | 112,722 | -0.16(-0.21%) |
Apr 26, 2022 | 78.99 | 79.76 | 77.44 | 77.55 | 67,614 | -1.98(-2.49%) |
Apr 25, 2022 | 79.27 | 80.51 | 78.36 | 79.53 | 91,906 | +0.04(+0.05%) |
Apr 22, 2022 | 81.14 | 81.47 | 79.49 | 79.49 | 42,685 | -1.65(-2.03%) |
Apr 21, 2022 | 82.06 | 82.98 | 81.02 | 81.14 | 53,867 | -0.17(-0.21%) |
Apr 20, 2022 | 81.39 | 82.50 | 81.24 | 81.31 | 34,017 | +0.53(+0.66%) |
Apr 19, 2022 | 79.97 | 81.52 | 79.97 | 80.78 | 49,155 | +0.80(+1.00%) |
Apr 18, 2022 | 80.57 | 81.09 | 79.50 | 79.98 | 56,774 | -0.80(-0.99%) |
Apr 14, 2022 | 81.52 | 81.69 | 80.33 | 80.78 | 55,417 | -0.48(-0.59%) |
Apr 13, 2022 | 80.88 | 81.95 | 80.88 | 81.26 | 58,229 | +0.18(+0.22%) |
Apr 12, 2022 | 81.14 | 82.59 | 80.70 | 81.08 | 58,340 | +0.50(+0.62%) |
Apr 11, 2022 | 80.72 | 81.41 | 79.93 | 80.58 | 69,197 | -0.06(-0.07%) |
Apr 08, 2022 | 82.07 | 82.27 | 80.43 | 80.64 | 57,830 | -1.37(-1.67%) |
Apr 07, 2022 | 81.55 | 82.40 | 81.09 | 82.01 | 59,301 | +0.46(+0.56%) |
Apr 06, 2022 | 81.55 | 82.32 | 80.86 | 81.55 | 64,294 | -0.11(-0.13%) |
Apr 05, 2022 | 83.92 | 84.12 | 81.49 | 81.66 | 96,251 | -2.13(-2.54%) |
Apr 04, 2022 | 85.16 | 85.22 | 83.54 | 83.79 | 87,033 | -1.42(-1.67%) |
Apr 01, 2022 | 85.46 | 86.45 | 83.84 | 85.21 | 116,178 | +0.09(+0.11%) |
Mar 31, 2022 | 85.27 | 85.90 | 84.65 | 85.12 | 90,776 | -0.43(-0.50%) |
Mar 30, 2022 | 85.94 | 86.63 | 85.40 | 85.55 | 53,432 | -0.54(-0.63%) |
Mar 29, 2022 | 84.32 | 86.45 | 83.81 | 86.09 | 120,161 | +2.77(+3.32%) |
Mar 28, 2022 | 84.00 | 84.36 | 83.00 | 83.32 | 56,840 | -1.00(-1.19%) |
Mar 25, 2022 | 83.41 | 84.39 | 83.26 | 84.32 | 52,469 | +1.01(+1.21%) |
Mar 24, 2022 | 84.21 | 84.46 | 83.11 | 83.31 | 89,234 | -0.66(-0.79%) |
Mar 23, 2022 | 85.92 | 86.30 | 83.82 | 83.97 | 69,345 | -2.33(-2.70%) |
Mar 22, 2022 | 85.34 | 86.68 | 85.34 | 86.30 | 98,838 | +0.97(+1.14%) |
Mar 21, 2022 | 85.32 | 86.21 | 84.67 | 85.33 | 101,456 | +0.09(+0.11%) |
Mar 18, 2022 | 83.60 | 85.24 | 83.22 | 85.24 | 208,359 | +1.21(+1.44%) |
Mar 17, 2022 | 82.96 | 84.45 | 82.96 | 84.03 | 72,645 | +1.11(+1.34%) |
Mar 16, 2022 | 83.75 | 84.41 | 82.15 | 82.92 | 104,076 | -0.57(-0.68%) |
Mar 15, 2022 | 81.38 | 83.57 | 81.38 | 83.49 | 128,509 | +2.58(+3.19%) |
Mar 14, 2022 | 80.94 | 81.57 | 80.17 | 80.91 | 108,731 | +0.57(+0.71%) |
Mar 11, 2022 | 80.62 | 80.98 | 79.83 | 80.34 | 78,582 | -0.08(-0.10%) |
Mar 10, 2022 | 79.68 | 80.43 | 78.77 | 80.42 | 109,137 | -0.08(-0.10%) |
Mar 09, 2022 | 81.14 | 81.84 | 79.11 | 80.50 | 128,345 | +0.43(+0.54%) |
Mar 08, 2022 | 82.83 | 83.37 | 79.95 | 80.07 | 134,127 | -2.11(-2.57%) |
Mar 07, 2022 | 81.95 | 83.35 | 81.24 | 82.18 | 127,735 | +0.44(+0.54%) |
Mar 04, 2022 | 80.89 | 82.08 | 80.87 | 81.74 | 85,153 | +0.25(+0.31%) |
Mar 03, 2022 | 81.40 | 81.56 | 80.84 | 81.49 | 100,979 | +0.26(+0.32%) |
Mar 02, 2022 | 79.74 | 81.37 | 79.31 | 81.23 | 80,175 | +1.56(+1.96%) |
Mar 01, 2022 | 80.38 | 81.00 | 78.64 | 79.67 | 132,087 | -1.00(-1.24%) |
Feb 28, 2022 | 79.93 | 80.86 | 79.79 | 80.67 | 84,307 | +0.30(+0.37%) |
Feb 25, 2022 | 79.65 | 80.71 | 79.73 | 80.37 | 76,799 | +0.74(+0.93%) |
Feb 24, 2022 | 77.04 | 79.80 | 76.35 | 79.63 | 130,347 | +1.39(+1.78%) |
Feb 23, 2022 | 80.58 | 80.58 | 78.08 | 78.24 | 88,112 | -2.13(-2.65%) |
Feb 22, 2022 | 80.56 | 81.02 | 79.56 | 80.37 | 114,872 | -0.37(-0.46%) |
Feb 18, 2022 | 80.74 | 0 | +0.38(+0.47%) | |||
Feb 17, 2022 | 80.24 | 80.70 | 79.31 | 80.36 | 96,115 | -0.69(-0.85%) |
Feb 16, 2022 | 82.30 | 82.30 | 80.00 | 81.05 | 141,699 | -0.90(-1.10%) |
Feb 15, 2022 | 80.71 | 82.08 | 80.71 | 81.95 | 110,802 | +1.68(+2.09%) |
Feb 14, 2022 | 80.18 | 81.19 | 79.47 | 80.27 | 120,988 | +0.19(+0.24%) |
Feb 11, 2022 | 80.85 | 81.48 | 79.50 | 80.08 | 137,207 | -0.86(-1.06%) |
Feb 10, 2022 | 82.06 | 83.04 | 80.77 | 80.94 | 122,304 | -2.13(-2.56%) |
Feb 09, 2022 | 82.35 | 83.36 | 82.15 | 83.07 | 120,711 | +1.02(+1.24%) |
Feb 08, 2022 | 79.54 | 82.24 | 79.03 | 82.05 | 132,604 | +2.41(+3.03%) |
Feb 07, 2022 | 79.02 | 80.40 | 78.67 | 79.64 | 149,902 | +0.61(+0.77%) |
Feb 04, 2022 | 80.00 | 80.44 | 78.63 | 79.03 | 166,246 | -1.07(-1.34%) |
Feb 03, 2022 | 82.40 | 80.05 | 80.10 | 108,114 | -2.45(-2.97%) | |
Feb 02, 2022 | 82.88 | 82.88 | 81.92 | 82.55 | 166,443 | -0.57(-0.69%) |
Feb 01, 2022 | 82.26 | 83.39 | 81.01 | 83.12 | 117,357 | +0.18(+0.22%) |
Jan 31, 2022 | 81.37 | 82.94 | 121,881 | +1.03(+1.26%) | ||
Jan 28, 2022 | 82.42 | 84.01 | 81.24 | 81.91 | 130,556 | +0.07(+0.09%) |
Jan 27, 2022 | 83.59 | 85.87 | 79.72 | 81.84 | 170,276 | -1.81(-2.16%) |
Jan 26, 2022 | 85.46 | 87.34 | 83.23 | 83.65 | 163,283 | -1.61(-1.89%) |
Jan 25, 2022 | 87.58 | 87.58 | 83.67 | 85.26 | 144,061 | -2.76(-3.14%) |
Jan 24, 2022 | 85.93 | 88.22 | 85.03 | 88.02 | 122,708 | +1.43(+1.65%) |
Jan 21, 2022 | 86.15 | 88.14 | 86.15 | 86.59 | 99,226 | +0.08(+0.09%) |
Jan 20, 2022 | 88.11 | 88.57 | 86.16 | 86.51 | 136,732 | -1.16(-1.32%) |
Jan 19, 2022 | 88.45 | 89.12 | 87.62 | 87.67 | 95,743 | -0.49(-0.56%) |
Jan 18, 2022 | 89.98 | 89.98 | 87.70 | 88.16 | 80,757 | -1.51(-1.68%) |
Jan 14, 2022 | 89.67 | 0 | +0.87(+0.98%) | |||
Jan 13, 2022 | 89.58 | 89.95 | 88.49 | 88.80 | 37,551 | -0.40(-0.45%) |
Jan 12, 2022 | 91.08 | 91.57 | 89.00 | 89.20 | 73,346 | -1.50(-1.65%) |
Jan 11, 2022 | 91.64 | 91.64 | 89.50 | 90.70 | 88,612 | -0.78(-0.85%) |
Jan 10, 2022 | 91.14 | 92.12 | 90.99 | 91.48 | 79,908 | +0.23(+0.25%) |
Jan 07, 2022 | 93.19 | 93.78 | 90.88 | 91.25 | 108,959 | -2.41(-2.57%) |
Jan 06, 2022 | 94.12 | 94.67 | 93.65 | 93.66 | 52,113 | -0.46(-0.49%) |
Jan 05, 2022 | 94.51 | 95.63 | 94.03 | 94.12 | 61,617 | -0.28(-0.30%) |
Jan 04, 2022 | 93.99 | 95.00 | 93.85 | 94.40 | 56,103 | +0.69(+0.74%) |
Jan 03, 2022 | 93.45 | 94.23 | 92.22 | 93.71 | 71,285 | +0.51(+0.55%) |
Dec 31, 2021 | 93.17 | 93.60 | 92.28 | 93.20 | 56,747 | -0.03(-0.03%) |
Dec 30, 2021 | 93.20 | 94.44 | 92.87 | 93.23 | 42,121 | +0.06(+0.06%) |
Dec 29, 2021 | 92.84 | 93.51 | 92.26 | 93.17 | 48,010 | +0.62(+0.67%) |
Dec 28, 2021 | 93.07 | 93.60 | 92.18 | 92.55 | 38,079 | -0.21(-0.23%) |
Dec 27, 2021 | 92.59 | 94.55 | 91.74 | 92.76 | 78,746 | +0.48(+0.52%) |
Dec 23, 2021 | 92.36 | 92.53 | 88.57 | 92.28 | 31,050 | +0.26(+0.28%) |
Dec 22, 2021 | 91.58 | 92.19 | 90.31 | 92.02 | 46,288 | +0.16(+0.17%) |
Dec 21, 2021 | 90.99 | 92.36 | 90.76 | 91.86 | 74,056 | +1.51(+1.67%) |
Dec 20, 2021 | 89.82 | 90.57 | 88.16 | 90.35 | 109,681 | -0.33(-0.36%) |
Dec 17, 2021 | 91.39 | 92.83 | 89.97 | 90.68 | 358,978 | -0.89(-0.97%) |
Dec 16, 2021 | 93.79 | 95.10 | 91.32 | 91.57 | 132,087 | -2.14(-2.28%) |
Dec 15, 2021 | 92.10 | 93.80 | 87.97 | 93.71 | 216,834 | +1.58(+1.71%) |
Dec 14, 2021 | 91.72 | 92.64 | 91.20 | 92.13 | 88,774 | +0.19(+0.21%) |
Dec 13, 2021 | 92.38 | 92.77 | 91.44 | 91.94 | 139,930 | -0.90(-0.97%) |
Dec 10, 2021 | 92.69 | 93.98 | 92.60 | 92.84 | 77,275 | +0.37(+0.40%) |
Dec 09, 2021 | 93.08 | 93.66 | 92.40 | 92.47 | 72,890 | -0.73(-0.78%) |
Dec 08, 2021 | 93.14 | 93.83 | 92.86 | 93.20 | 80,675 | +0.28(+0.30%) |
Dec 07, 2021 | 93.55 | 94.08 | 92.60 | 92.92 | 83,640 | -0.07(-0.08%) |
Dec 06, 2021 | 89.21 | 93.03 | 89.21 | 92.99 | 138,598 | +3.99(+4.48%) |
Dec 03, 2021 | 89.80 | 90.25 | 88.60 | 89.00 | 107,662 | -0.87(-0.97%) |
Dec 02, 2021 | 88.59 | 90.08 | 88.57 | 89.87 | 135,147 | +1.41(+1.59%) |
Dec 01, 2021 | 91.95 | 92.14 | 88.30 | 88.46 | 158,462 | -2.47(-2.72%) |
Nov 30, 2021 | 89.95 | 91.79 | 88.69 | 90.93 | 374,138 | +0.43(+0.48%) |
Nov 29, 2021 | 91.92 | 92.09 | 90.48 | 90.50 | 103,218 | -0.71(-0.78%) |
Nov 26, 2021 | 91.98 | 92.78 | 90.57 | 91.21 | 115,330 | -2.34(-2.50%) |
Nov 24, 2021 | 94.43 | 94.83 | 93.35 | 93.55 | 65,966 | -0.89(-0.94%) |
Nov 23, 2021 | 95.10 | 95.50 | 93.86 | 94.44 | 98,522 | -0.51(-0.54%) |
Nov 22, 2021 | 95.31 | 96.38 | 94.50 | 94.95 | 80,403 | -0.21(-0.22%) |
Nov 19, 2021 | 94.81 | 96.07 | 94.81 | 95.16 | 73,350 | +0.04(+0.04%) |
Nov 18, 2021 | 97.43 | 95.63 | 94.97 | 95.12 | 99,988 | -2.33(-2.39%) |
Nov 17, 2021 | 97.00 | 97.87 | 96.97 | 97.45 | 102,546 | +0.20(+0.21%) |
Nov 16, 2021 | 96.42 | 97.70 | 95.98 | 97.25 | 63,385 | +0.82(+0.85%) |
Nov 15, 2021 | 96.00 | 96.43 | 95.52 | 96.43 | 102,007 | +0.92(+0.96%) |
Nov 12, 2021 | 95.88 | 96.07 | 95.23 | 95.51 | 50,303 | -0.11(-0.12%) |
Nov 11, 2021 | 95.26 | 96.05 | 95.08 | 95.62 | 41,450 | +0.17(+0.18%) |
Nov 10, 2021 | 95.14 | 95.54 | 95.45 | 63,958 | +0.30(+0.32%) | |
Nov 09, 2021 | 95.24 | 95.62 | 94.69 | 95.15 | 56,982 | +0.01(+0.01%) |
Nov 08, 2021 | 96.31 | 96.91 | 94.84 | 95.14 | 64,085 | -0.82(-0.85%) |
Nov 05, 2021 | 94.59 | 96.16 | 93.43 | 95.96 | 85,306 | +2.00(+2.13%) |
Nov 04, 2021 | 93.89 | 94.20 | 93.06 | 93.96 | 74,738 | +0.31(+0.33%) |
Nov 03, 2021 | 92.45 | 94.42 | 91.68 | 93.65 | 105,893 | +0.89(+0.96%) |
Nov 02, 2021 | 92.74 | 93.80 | 92.00 | 92.76 | 98,000 | +0.60(+0.65%) |
Nov 01, 2021 | 92.88 | 93.72 | 91.64 | 92.16 | 154,635 | -0.95(-1.02%) |
Oct 29, 2021 | 94.11 | 94.34 | 92.79 | 93.11 | 97,918 | -1.00(-1.06%) |
Oct 28, 2021 | 98.00 | 98.88 | 90.16 | 94.11 | 105,822 | -0.67(-0.71%) |
Oct 27, 2021 | 93.89 | 94.95 | 93.07 | 94.78 | 102,962 | +0.66(+0.70%) |
Oct 26, 2021 | 94.80 | 94.08 | 94.12 | 54,410 | -0.78(-0.82%) | |
Oct 25, 2021 | 95.15 | 95.56 | 94.31 | 94.90 | 55,184 | -0.15(-0.16%) |
Oct 22, 2021 | 95.57 | 96.20 | 94.97 | 95.05 | 54,662 | -0.53(-0.55%) |
Oct 21, 2021 | 94.86 | 95.79 | 94.74 | 95.58 | 48,152 | +0.80(+0.84%) |
Oct 20, 2021 | 94.63 | 95.86 | 94.32 | 94.78 | 49,878 | +0.30(+0.32%) |
Oct 19, 2021 | 94.59 | 94.88 | 93.79 | 94.48 | 41,898 | +0.32(+0.34%) |
Oct 18, 2021 | 94.57 | 95.27 | 94.14 | 94.16 | 46,716 | -0.74(-0.78%) |
Oct 15, 2021 | 96.09 | 96.42 | 94.88 | 94.90 | 71,252 | -0.43(-0.45%) |
Oct 14, 2021 | 94.83 | 96.03 | 94.59 | 95.33 | 61,075 | +0.58(+0.61%) |
Oct 13, 2021 | 95.46 | 95.54 | 94.22 | 94.75 | 51,908 | -0.81(-0.85%) |
Oct 12, 2021 | 95.80 | 96.93 | 95.50 | 95.56 | 52,354 | -0.13(-0.14%) |
Oct 11, 2021 | 97.44 | 97.95 | 95.52 | 95.69 | 73,388 | -1.54(-1.58%) |
Oct 08, 2021 | 96.56 | 97.53 | 96.12 | 97.23 | 33,550 | +0.98(+1.02%) |
Oct 07, 2021 | 96.98 | 97.94 | 95.96 | 96.25 | 126,416 | +0.19(+0.20%) |
Oct 06, 2021 | 95.25 | 96.22 | 94.59 | 96.06 | 78,927 | +0.32(+0.33%) |
Oct 05, 2021 | 95.84 | 97.29 | 95.58 | 95.74 | 84,193 | -0.13(-0.14%) |
Oct 04, 2021 | 95.80 | 96.58 | 93.99 | 95.87 | 87,886 | -0.09(-0.09%) |
Oct 01, 2021 | 94.90 | 96.22 | 93.99 | 95.96 | 113,783 | +1.16(+1.22%) |
Sep 30, 2021 | 95.41 | 96.00 | 94.73 | 94.80 | 220,772 | -0.29(-0.30%) |
Sep 29, 2021 | 95.04 | 95.61 | 94.10 | 95.09 | 44,275 | +0.38(+0.40%) |
Sep 28, 2021 | 95.40 | 96.07 | 94.48 | 94.71 | 73,874 | -0.52(-0.55%) |
Sep 27, 2021 | 94.04 | 95.69 | 94.04 | 95.23 | 88,505 | +1.15(+1.22%) |
Sep 24, 2021 | 93.43 | 94.44 | 93.43 | 94.08 | 76,586 | +0.32(+0.34%) |
Sep 23, 2021 | 93.27 | 94.18 | 92.50 | 93.76 | 74,643 | +1.05(+1.13%) |
Sep 22, 2021 | 91.74 | 93.16 | 91.21 | 92.71 | 76,922 | +1.44(+1.58%) |
Sep 21, 2021 | 93.26 | 93.59 | 91.08 | 91.27 | 88,095 | -1.53(-1.65%) |
Sep 20, 2021 | 92.38 | 93.10 | 91.37 | 92.80 | 137,200 | -0.39(-0.42%) |
Sep 17, 2021 | 92.85 | 93.88 | 92.16 | 93.19 | 269,975 | +0.34(+0.37%) |
Sep 16, 2021 | 93.31 | 93.60 | 91.68 | 92.85 | 105,422 | -0.33(-0.35%) |
Sep 15, 2021 | 93.09 | 93.96 | 92.39 | 93.18 | 146,264 | -0.12(-0.13%) |
Sep 14, 2021 | 94.90 | 94.90 | 92.84 | 93.30 | 106,896 | -1.14(-1.21%) |
Sep 13, 2021 | 95.28 | 96.03 | 93.89 | 94.44 | 136,830 | -0.57(-0.60%) |
Sep 10, 2021 | 96.93 | 96.93 | 94.92 | 95.01 | 87,460 | -1.72(-1.78%) |
Sep 09, 2021 | 96.72 | 97.35 | 95.65 | 96.73 | 98,579 | +0.24(+0.25%) |
Sep 08, 2021 | 97.40 | 97.90 | 96.18 | 96.49 | 98,655 | -1.29(-1.32%) |
Sep 07, 2021 | 97.58 | 97.88 | 96.61 | 97.78 | 102,659 | -0.14(-0.14%) |
Sep 03, 2021 | 99.15 | 99.15 | 95.86 | 97.92 | 95,560 | -1.54(-1.55%) |
Sep 02, 2021 | 97.66 | 99.85 | 97.09 | 99.46 | 94,035 | +1.83(+1.87%) |
Sep 01, 2021 | 98.76 | 98.76 | 96.85 | 97.63 | 114,620 | -1.31(-1.32%) |
Aug 31, 2021 | 98.63 | 99.68 | 98.25 | 98.94 | 67,531 | +0.20(+0.20%) |
Aug 30, 2021 | 99.23 | 99.53 | 98.33 | 98.74 | 62,061 | +0.04(+0.04%) |
Aug 27, 2021 | 97.83 | 99.54 | 97.66 | 98.70 | 85,057 | +0.84(+0.86%) |
Aug 26, 2021 | 96.50 | 98.19 | 96.50 | 97.86 | 106,969 | -0.14(-0.14%) |
Aug 25, 2021 | 98.22 | 98.74 | 97.23 | 98.00 | 94,616 | +0.17(+0.17%) |
Aug 24, 2021 | 98.18 | 98.60 | 97.30 | 97.83 | 59,484 | -0.50(-0.51%) |
Aug 23, 2021 | 100.00 | 100.27 | 98.10 | 98.33 | 52,943 | -1.56(-1.56%) |
Aug 20, 2021 | 98.90 | 100.94 | 98.52 | 99.89 | 99,556 | +0.75(+0.76%) |
Aug 19, 2021 | 99.99 | 100.35 | 97.56 | 99.14 | 116,398 | -1.63(-1.62%) |
Aug 18, 2021 | 98.43 | 101.40 | 98.25 | 100.77 | 99,968 | +1.89(+1.91%) |
Aug 17, 2021 | 100.13 | 100.45 | 98.65 | 98.88 | 75,969 | -1.77(-1.76%) |
Aug 16, 2021 | 100.41 | 101.26 | 99.96 | 100.65 | 52,113 | -0.10(-0.10%) |
Aug 13, 2021 | 100.47 | 100.75 | 99.27 | 100.75 | 50,456 | +0.68(+0.68%) |
Aug 12, 2021 | 101.27 | 101.27 | 99.50 | 100.07 | 65,356 | -1.26(-1.24%) |
Aug 11, 2021 | 100.24 | 101.36 | 100.24 | 101.33 | 85,154 | +1.72(+1.73%) |
Aug 10, 2021 | 99.42 | 100.00 | 99.09 | 99.61 | 90,577 | +0.88(+0.89%) |
Aug 09, 2021 | 98.46 | 101.00 | 97.84 | 98.73 | 111,693 | +0.67(+0.68%) |
Aug 06, 2021 | 97.08 | 98.43 | 96.38 | 98.06 | 88,234 | +1.61(+1.67%) |
Aug 05, 2021 | 96.86 | 96.94 | 96.08 | 96.45 | 77,468 | +0.19(+0.20%) |
Aug 04, 2021 | 98.00 | 98.27 | 96.01 | 96.26 | 73,616 | -2.01(-2.05%) |
Aug 03, 2021 | 98.38 | 99.16 | 97.52 | 98.27 | 114,925 | +0.19(+0.19%) |
Aug 02, 2021 | 100.12 | 100.64 | 97.87 | 98.08 | 69,873 | -1.97(-1.97%) |
Jul 30, 2021 | 99.65 | 100.43 | 99.38 | 100.05 | 43,258 | +0.17(+0.17%) |
Jul 29, 2021 | 99.95 | 100.39 | 99.62 | 99.88 | 65,116 | +0.47(+0.47%) |
Jul 28, 2021 | 98.32 | 99.80 | 97.50 | 99.41 | 110,418 | +0.86(+0.87%) |
Jul 27, 2021 | 97.90 | 98.76 | 96.46 | 98.55 | 90,139 | +1.40(+1.44%) |
Jul 26, 2021 | 95.75 | 97.27 | 95.75 | 97.15 | 52,857 | +1.67(+1.75%) |
Jul 23, 2021 | 95.07 | 95.62 | 93.78 | 95.48 | 89,610 | +0.69(+0.73%) |
Jul 22, 2021 | 96.53 | 96.73 | 94.60 | 94.79 | 70,249 | -1.77(-1.83%) |
Jul 21, 2021 | 96.11 | 97.04 | 96.08 | 96.56 | 63,739 | +0.68(+0.71%) |
Jul 20, 2021 | 94.61 | 96.89 | 94.61 | 95.88 | 144,009 | +1.29(+1.36%) |
Jul 19, 2021 | 96.19 | 96.77 | 94.22 | 94.59 | 140,103 | -2.46(-2.53%) |
Jul 16, 2021 | 98.37 | 98.37 | 96.33 | 97.05 | 85,925 | -0.62(-0.63%) |
Jul 15, 2021 | 98.63 | 98.83 | 97.09 | 97.67 | 88,653 | -1.37(-1.38%) |
Jul 14, 2021 | 99.48 | 100.23 | 98.69 | 99.04 | 40,092 | +0.19(+0.19%) |
Jul 13, 2021 | 99.53 | 100.20 | 98.57 | 98.85 | 97,427 | -1.14(-1.14%) |
Jul 12, 2021 | 99.93 | 100.04 | 99.00 | 99.99 | 72,494 | -0.08(-0.08%) |
Jul 09, 2021 | 99.85 | 100.55 | 99.52 | 100.07 | 47,690 | +0.60(+0.60%) |
Jul 08, 2021 | 98.27 | 99.85 | 98.27 | 99.47 | 107,755 | +0.15(+0.15%) |
Jul 07, 2021 | 100.08 | 100.54 | 98.71 | 99.32 | 75,157 | -0.59(-0.59%) |
Jul 06, 2021 | 99.95 | 101.04 | 98.55 | 99.91 | 68,319 | -0.33(-0.33%) |
Jul 02, 2021 | 101.09 | 101.09 | 100.08 | 100.24 | 58,291 | -0.29(-0.29%) |
Jul 01, 2021 | 101.64 | 101.64 | 99.81 | 100.53 | 96,500 | -1.11(-1.09%) |
Jun 30, 2021 | 100.13 | 101.80 | 100.13 | 101.64 | 106,675 | +1.51(+1.51%) |
Jun 29, 2021 | 100.76 | 100.95 | 99.62 | 100.13 | 54,453 | -0.27(-0.27%) |
Jun 28, 2021 | 100.93 | 100.93 | 99.56 | 100.40 | 77,746 | -0.04(-0.04%) |
Jun 25, 2021 | 99.19 | 100.65 | 99.11 | 100.44 | 768,412 | +1.60(+1.62%) |
Jun 24, 2021 | 98.31 | 98.84 | 97.29 | 98.84 | 67,742 | +1.12(+1.15%) |
Jun 23, 2021 | 98.27 | 98.56 | 97.71 | 97.72 | 59,850 | -0.65(-0.66%) |
Jun 22, 2021 | 98.95 | 99.11 | 97.24 | 98.37 | 77,384 | -0.83(-0.84%) |
Jun 21, 2021 | 99.02 | 100.25 | 98.09 | 99.20 | 107,761 | +0.84(+0.85%) |
Jun 18, 2021 | 100.60 | 101.14 | 98.17 | 98.36 | 328,325 | -3.60(-3.53%) |
Jun 17, 2021 | 101.75 | 102.16 | 100.69 | 101.96 | 133,327 | +0.21(+0.21%) |
Jun 16, 2021 | 100.92 | 102.23 | 99.89 | 101.75 | 112,765 | +1.16(+1.15%) |
Jun 15, 2021 | 98.23 | 100.65 | 97.96 | 100.59 | 120,492 | +2.65(+2.71%) |
Jun 14, 2021 | 98.11 | 99.81 | 97.75 | 97.94 | 172,718 | -0.27(-0.27%) |
Jun 11, 2021 | 96.98 | 98.38 | 96.98 | 98.21 | 93,843 | +1.28(+1.32%) |
Jun 10, 2021 | 96.65 | 97.25 | 96.55 | 96.93 | 63,573 | +0.47(+0.49%) |
Jun 09, 2021 | 96.00 | 97.10 | 96.00 | 96.46 | 67,293 | +0.40(+0.42%) |
Jun 08, 2021 | 96.38 | 96.45 | 95.13 | 96.06 | 94,445 | -0.27(-0.28%) |
Jun 07, 2021 | 97.02 | 97.58 | 95.63 | 96.33 | 91,631 | -0.63(-0.65%) |
Jun 04, 2021 | 97.25 | 97.25 | 96.39 | 96.96 | 35,872 | -0.15(-0.15%) |
Jun 03, 2021 | 95.63 | 97.53 | 95.04 | 97.11 | 70,894 | +0.96(+1.00%) |
Jun 02, 2021 | 96.98 | 97.88 | 95.67 | 96.15 | 48,384 | -0.62(-0.64%) |
Jun 01, 2021 | 96.91 | 97.42 | 96.91 | 96.77 | 71,857 | +0.41(+0.43%) |
May 28, 2021 | 97.02 | 97.48 | 95.44 | 96.36 | 37,694 | -0.32(-0.33%) |
May 27, 2021 | 97.14 | 97.88 | 96.66 | 96.68 | 59,979 | +0.10(+0.10%) |
May 26, 2021 | 95.78 | 96.68 | 94.92 | 96.58 | 51,764 | +1.09(+1.14%) |
May 25, 2021 | 95.81 | 95.81 | 94.72 | 95.49 | 173,161 | +0.13(+0.14%) |
May 24, 2021 | 95.65 | 95.78 | 94.18 | 95.36 | 37,671 | +0.22(+0.23%) |
May 21, 2021 | 95.25 | 95.71 | 94.05 | 95.14 | 63,654 | -0.03(-0.03%) |
May 20, 2021 | 94.45 | 95.38 | 94.43 | 95.17 | 61,240 | +0.44(+0.46%) |
May 19, 2021 | 93.79 | 95.01 | 92.45 | 94.73 | 63,488 | +0.48(+0.51%) |
May 18, 2021 | 95.48 | 96.36 | 94.24 | 94.25 | 59,553 | -1.32(-1.38%) |
May 17, 2021 | 95.07 | 96.08 | 95.07 | 95.57 | 58,959 | -0.07(-0.07%) |
May 14, 2021 | 95.32 | 96.25 | 92.62 | 95.64 | 75,395 | +0.77(+0.81%) |
May 13, 2021 | 92.50 | 95.30 | 92.50 | 94.87 | 83,989 | +2.65(+2.87%) |
May 12, 2021 | 95.60 | 96.44 | 91.95 | 92.22 | 267,956 | -3.76(-3.92%) |
May 11, 2021 | 94.84 | 96.72 | 94.12 | 95.98 | 85,755 | +0.19(+0.20%) |
May 10, 2021 | 96.49 | 96.75 | 95.37 | 95.79 | 84,503 | -0.69(-0.72%) |
May 07, 2021 | 96.76 | 97.68 | 93.58 | 96.48 | 105,163 | -0.30(-0.31%) |
May 06, 2021 | 95.44 | 96.92 | 94.36 | 96.78 | 87,574 | +1.44(+1.51%) |
May 05, 2021 | 95.00 | 95.99 | 94.60 | 95.34 | 90,455 | +0.69(+0.73%) |
May 04, 2021 | 95.80 | 95.97 | 94.10 | 94.65 | 51,115 | -0.95(-0.99%) |