Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 60.49 | 60.90 | 59.09 | 59.92 | 3,791,774 | -1.80(-2.92%) |
Jun 29, 2022 | 62.77 | 63.07 | 61.22 | 61.72 | 3,630,136 | -1.56(-2.47%) |
Jun 28, 2022 | 65.92 | 66.18 | 63.12 | 63.29 | 2,819,388 | -3.02(-4.56%) |
Jun 27, 2022 | 68.92 | 69.35 | 66.03 | 66.31 | 2,787,667 | -2.34(-3.41%) |
Jun 24, 2022 | 66.27 | 68.70 | 65.65 | 68.65 | 5,505,791 | +3.13(+4.77%) |
Jun 23, 2022 | 64.45 | 65.99 | 64.37 | 65.53 | 2,634,853 | +1.30(+2.02%) |
Jun 22, 2022 | 64.64 | 65.34 | 63.90 | 64.23 | 2,968,821 | -0.54(-0.84%) |
Jun 21, 2022 | 66.25 | 66.44 | 64.43 | 64.78 | 3,559,244 | -0.04(-0.06%) |
Jun 17, 2022 | 62.52 | 65.65 | 62.51 | 64.81 | 9,124,632 | +1.87(+2.96%) |
Jun 16, 2022 | 63.93 | 64.57 | 62.19 | 62.95 | 4,187,140 | -3.01(-4.57%) |
Jun 15, 2022 | 65.12 | 66.81 | 64.69 | 65.96 | 3,641,954 | +1.08(+1.66%) |
Jun 14, 2022 | 64.34 | 65.78 | 63.79 | 64.89 | 4,973,735 | +1.05(+1.64%) |
Jun 13, 2022 | 64.72 | 65.18 | 63.08 | 63.84 | 4,792,475 | -2.09(-3.17%) |
Jun 10, 2022 | 66.58 | 67.57 | 65.40 | 65.92 | 4,117,465 | -2.12(-3.11%) |
Jun 09, 2022 | 69.58 | 70.29 | 68.04 | 68.04 | 3,455,614 | -1.99(-2.84%) |
Jun 08, 2022 | 70.63 | 71.70 | 69.19 | 70.03 | 3,056,183 | -1.12(-1.57%) |
Jun 07, 2022 | 69.62 | 71.38 | 68.65 | 71.15 | 3,796,055 | -0.84(-1.16%) |
Jun 06, 2022 | 73.22 | 73.22 | 71.75 | 71.98 | 2,828,531 | -1.02(-1.39%) |
Jun 03, 2022 | 73.12 | 74.12 | 72.79 | 73.00 | 2,528,442 | -0.79(-1.07%) |
Jun 02, 2022 | 73.15 | 73.82 | 71.92 | 73.79 | 2,453,545 | +1.07(+1.47%) |
Jun 01, 2022 | 75.03 | 75.29 | 72.30 | 72.72 | 3,703,768 | -1.80(-2.41%) |
May 31, 2022 | 76.07 | 77.46 | 73.92 | 74.51 | 5,421,218 | -1.75(-2.30%) |
May 27, 2022 | 74.67 | 77.06 | 74.62 | 76.27 | 3,652,571 | +1.76(+2.36%) |
May 26, 2022 | 73.77 | 76.64 | 73.66 | 74.51 | 5,012,793 | +1.81(+2.49%) |
May 25, 2022 | 64.48 | 73.26 | 64.32 | 72.70 | 11,160,591 | +5.98(+8.97%) |
May 24, 2022 | 66.27 | 68.92 | 64.91 | 66.71 | 16,319,509 | +0.80(+1.21%) |
May 23, 2022 | 65.71 | 66.41 | 62.98 | 65.92 | 8,414,912 | +0.21(+0.32%) |
May 20, 2022 | 67.20 | 67.26 | 62.72 | 65.71 | 5,346,085 | -0.87(-1.31%) |
May 19, 2022 | 67.19 | 69.39 | 65.71 | 66.58 | 5,873,066 | -2.09(-3.04%) |
May 18, 2022 | 71.50 | 72.25 | 67.24 | 68.67 | 10,337,003 | -8.06(-10.51%) |
May 17, 2022 | 78.09 | 78.84 | 74.27 | 76.73 | 4,779,695 | -0.25(-0.32%) |
May 16, 2022 | 77.82 | 78.50 | 74.48 | 76.98 | 3,329,861 | -1.44(-1.84%) |
May 13, 2022 | 79.07 | 80.20 | 77.27 | 78.42 | 3,387,846 | -0.91(-1.14%) |
May 12, 2022 | 76.18 | 81.34 | 76.18 | 79.33 | 3,563,372 | +3.24(+4.26%) |
May 11, 2022 | 80.80 | 81.70 | 75.71 | 76.09 | 3,353,778 | -4.49(-5.58%) |
May 10, 2022 | 83.22 | 84.23 | 79.26 | 80.58 | 3,134,829 | -2.12(-2.57%) |
May 09, 2022 | 81.56 | 83.68 | 81.38 | 82.71 | 2,953,038 | -0.30(-0.36%) |
May 06, 2022 | 83.26 | 84.99 | 80.83 | 83.00 | 2,177,197 | -0.73(-0.87%) |
May 05, 2022 | 87.43 | 87.43 | 82.64 | 83.73 | 2,487,212 | -5.07(-5.71%) |
May 04, 2022 | 85.59 | 89.15 | 85.28 | 88.80 | 2,572,445 | +2.85(+3.32%) |
May 03, 2022 | 84.80 | 86.81 | 84.05 | 85.95 | 2,234,956 | +0.76(+0.90%) |
May 02, 2022 | 81.72 | 85.26 | 80.71 | 85.18 | 2,276,071 | +3.52(+4.31%) |
Apr 29, 2022 | 84.49 | 84.97 | 81.39 | 81.66 | 2,346,028 | -3.31(-3.90%) |
Apr 28, 2022 | 84.98 | 85.73 | 83.31 | 84.98 | 1,588,085 | +0.50(+0.59%) |
Apr 27, 2022 | 84.78 | 86.08 | 83.00 | 84.48 | 2,528,297 | +0.18(+0.22%) |
Apr 26, 2022 | 84.25 | 85.85 | 83.02 | 84.29 | 2,992,558 | -0.22(-0.26%) |
Apr 25, 2022 | 82.22 | 84.68 | 81.09 | 84.51 | 1,815,676 | +1.63(+1.96%) |
Apr 22, 2022 | 84.58 | 84.67 | 82.23 | 82.89 | 2,154,106 | -2.14(-2.52%) |
Apr 21, 2022 | 86.98 | 87.85 | 84.66 | 85.03 | 1,809,485 | -0.69(-0.81%) |
Apr 20, 2022 | 87.20 | 87.34 | 85.33 | 85.72 | 1,475,960 | -1.06(-1.22%) |
Apr 19, 2022 | 84.73 | 87.29 | 84.27 | 86.78 | 1,992,461 | +1.90(+2.24%) |
Apr 18, 2022 | 85.08 | 85.82 | 83.50 | 84.88 | 1,792,887 | -0.33(-0.38%) |
Apr 14, 2022 | 86.72 | 87.87 | 84.90 | 85.21 | 2,224,052 | -1.26(-1.46%) |
Apr 13, 2022 | 84.40 | 86.94 | 83.79 | 86.47 | 2,063,925 | +1.82(+2.15%) |
Apr 12, 2022 | 86.96 | 88.64 | 84.40 | 84.66 | 3,465,262 | -0.84(-0.99%) |
Apr 11, 2022 | 84.19 | 87.11 | 84.12 | 85.50 | 2,189,460 | +0.73(+0.86%) |
Apr 08, 2022 | 81.53 | 87.09 | 80.82 | 84.78 | 4,369,013 | +1.17(+1.40%) |
Apr 07, 2022 | 82.66 | 84.28 | 81.85 | 83.60 | 2,639,588 | +0.92(+1.11%) |
Apr 06, 2022 | 82.62 | 83.15 | 80.37 | 82.69 | 2,915,919 | -1.33(-1.58%) |
Apr 05, 2022 | 85.39 | 86.05 | 83.59 | 84.01 | 2,622,470 | -1.65(-1.93%) |
Apr 04, 2022 | 82.87 | 85.89 | 82.41 | 85.67 | 2,900,316 | +3.60(+4.38%) |
Apr 01, 2022 | 83.83 | 83.93 | 81.41 | 82.07 | 3,237,324 | -0.47(-0.57%) |
Mar 31, 2022 | 84.35 | 84.58 | 81.33 | 82.54 | 6,145,693 | -5.02(-5.73%) |
Mar 30, 2022 | 90.16 | 90.47 | 87.26 | 87.56 | 2,378,616 | -3.92(-4.29%) |
Mar 29, 2022 | 89.18 | 91.65 | 88.42 | 91.49 | 2,825,201 | +3.65(+4.16%) |
Mar 28, 2022 | 87.59 | 88.02 | 86.43 | 87.84 | 2,232,279 | +0.39(+0.45%) |
Mar 25, 2022 | 88.26 | 88.43 | 86.16 | 87.45 | 1,849,820 | -0.37(-0.42%) |
Mar 24, 2022 | 87.94 | 88.61 | 86.50 | 87.82 | 2,036,301 | +0.11(+0.12%) |
Mar 23, 2022 | 88.89 | 89.42 | 86.91 | 87.71 | 1,924,536 | -1.66(-1.86%) |
Mar 22, 2022 | 89.96 | 90.47 | 88.22 | 89.37 | 3,287,430 | +0.23(+0.26%) |
Mar 21, 2022 | 91.64 | 92.91 | 88.10 | 89.14 | 2,659,015 | -2.52(-2.75%) |
Mar 18, 2022 | 88.41 | 92.13 | 88.12 | 91.66 | 5,118,030 | +2.30(+2.57%) |
Mar 17, 2022 | 88.82 | 89.96 | 88.00 | 89.36 | 2,211,676 | +0.41(+0.46%) |
Mar 16, 2022 | 89.80 | 90.78 | 85.94 | 88.96 | 2,709,642 | -0.20(-0.22%) |
Mar 15, 2022 | 85.51 | 89.62 | 85.37 | 89.15 | 3,301,300 | +3.98(+4.67%) |
Mar 14, 2022 | 85.19 | 87.44 | 83.87 | 85.18 | 2,611,532 | +0.05(+0.05%) |
Mar 11, 2022 | 89.10 | 89.83 | 85.05 | 85.13 | 3,510,059 | -3.66(-4.13%) |
Mar 10, 2022 | 91.03 | 91.03 | 87.82 | 88.79 | 3,296,119 | -2.77(-3.03%) |
Mar 09, 2022 | 92.82 | 93.38 | 90.56 | 91.57 | 3,311,807 | +0.55(+0.60%) |
Mar 08, 2022 | 93.55 | 95.35 | 90.95 | 91.02 | 4,179,394 | -3.22(-3.42%) |
Mar 07, 2022 | 94.99 | 98.22 | 92.95 | 94.24 | 5,193,901 | -1.25(-1.31%) |
Mar 04, 2022 | 97.13 | 98.35 | 91.45 | 95.49 | 8,556,339 | -3.64(-3.67%) |
Mar 03, 2022 | 95.40 | 101.66 | 94.37 | 99.13 | 20,368,044 | +8.37(+9.22%) |
Mar 02, 2022 | 87.15 | 91.75 | 86.90 | 90.76 | 6,882,758 | +3.29(+3.77%) |
Mar 01, 2022 | 86.16 | 88.70 | 85.91 | 87.46 | 2,920,796 | +0.49(+0.56%) |
Feb 28, 2022 | 84.72 | 87.39 | 84.72 | 86.98 | 3,765,433 | +0.73(+0.85%) |
Feb 25, 2022 | 83.36 | 86.44 | 83.14 | 86.25 | 3,254,861 | +3.82(+4.64%) |
Feb 24, 2022 | 77.39 | 82.67 | 77.02 | 82.42 | 3,231,907 | +2.66(+3.33%) |
Feb 23, 2022 | 82.30 | 82.30 | 79.06 | 79.77 | 3,987,061 | -1.73(-2.12%) |
Feb 22, 2022 | 86.80 | 87.12 | 80.49 | 81.50 | 6,005,612 | -6.44(-7.33%) |
Feb 18, 2022 | 87.94 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.88 | 90.17 | 88.29 | 88.77 | 1,566,176 | -0.90(-1.00%) |
Feb 16, 2022 | 91.36 | 91.36 | 88.29 | 89.67 | 2,543,231 | -2.30(-2.51%) |
Feb 15, 2022 | 91.79 | 92.60 | 91.30 | 91.97 | 1,844,585 | +1.39(+1.54%) |
Feb 14, 2022 | 90.05 | 91.79 | 88.97 | 90.58 | 2,572,496 | +0.06(+0.07%) |
Feb 11, 2022 | 90.26 | 92.78 | 89.42 | 90.51 | 3,852,158 | +0.09(+0.10%) |
Feb 10, 2022 | 90.76 | 92.48 | 90.08 | 90.42 | 2,536,789 | -1.58(-1.71%) |
Feb 09, 2022 | 90.58 | 92.12 | 90.15 | 92.00 | 1,957,425 | +2.48(+2.77%) |
Feb 08, 2022 | 88.06 | 90.13 | 87.53 | 89.51 | 1,978,678 | +1.69(+1.93%) |
Feb 07, 2022 | 87.93 | 88.34 | 86.40 | 87.82 | 1,637,265 | +0.67(+0.77%) |
Feb 04, 2022 | 87.53 | 88.14 | 85.71 | 87.15 | 2,369,902 | -0.24(-0.28%) |
Feb 03, 2022 | 88.49 | 87.10 | 87.39 | 2,086,966 | -1.76(-1.97%) | |
Feb 02, 2022 | 90.22 | 90.45 | 87.40 | 89.15 | 2,674,587 | -1.26(-1.39%) |
Feb 01, 2022 | 89.37 | 90.61 | 87.97 | 90.41 | 1,958,502 | +1.05(+1.18%) |
Jan 31, 2022 | 87.27 | 89.46 | 89.35 | 2,624,860 | +1.48(+1.68%) | |
Jan 28, 2022 | 86.69 | 87.90 | 85.01 | 87.88 | 2,115,902 | +1.39(+1.60%) |
Jan 27, 2022 | 89.00 | 89.94 | 86.00 | 86.49 | 2,459,632 | -0.74(-0.85%) |
Jan 26, 2022 | 89.15 | 90.30 | 86.89 | 87.23 | 3,097,316 | -1.00(-1.13%) |
Jan 25, 2022 | 88.78 | 89.69 | 86.01 | 88.23 | 4,167,725 | -3.02(-3.30%) |
Jan 24, 2022 | 85.33 | 91.33 | 83.78 | 91.24 | 5,722,443 | +4.44(+5.11%) |
Jan 21, 2022 | 85.26 | 88.43 | 84.98 | 86.81 | 3,785,028 | +1.39(+1.63%) |
Jan 20, 2022 | 90.03 | 90.97 | 85.21 | 85.41 | 4,272,656 | -4.00(-4.48%) |
Jan 19, 2022 | 89.31 | 91.59 | 88.92 | 89.42 | 2,899,263 | +0.64(+0.72%) |
Jan 18, 2022 | 88.93 | 89.00 | 86.71 | 88.78 | 4,106,623 | -1.26(-1.40%) |
Jan 14, 2022 | 90.04 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.99 | 93.64 | 91.44 | 92.34 | 2,552,392 | -0.07(-0.08%) |
Jan 12, 2022 | 93.71 | 94.62 | 90.75 | 92.41 | 3,343,221 | -1.27(-1.35%) |
Jan 11, 2022 | 92.34 | 94.41 | 91.76 | 93.68 | 2,804,919 | +1.21(+1.30%) |
Jan 10, 2022 | 91.57 | 92.66 | 88.40 | 92.48 | 5,948,459 | +0.23(+0.24%) |
Jan 07, 2022 | 92.72 | 94.35 | 91.72 | 92.25 | 3,485,679 | -0.34(-0.37%) |
Jan 06, 2022 | 92.73 | 93.10 | 90.02 | 92.59 | 3,961,312 | -0.11(-0.12%) |
Jan 05, 2022 | 94.77 | 95.72 | 92.62 | 92.70 | 3,130,776 | -1.93(-2.04%) |
Jan 04, 2022 | 92.73 | 95.72 | 92.50 | 94.63 | 4,536,927 | +2.72(+2.96%) |
Jan 03, 2022 | 92.19 | 93.22 | 91.31 | 91.91 | 3,143,098 | +0.47(+0.51%) |
Dec 31, 2021 | 91.23 | 92.04 | 90.69 | 91.44 | 2,264,386 | +0.04(+0.05%) |
Dec 30, 2021 | 90.79 | 92.49 | 90.78 | 91.40 | 2,507,070 | +0.62(+0.68%) |
Dec 29, 2021 | 89.52 | 91.47 | 89.52 | 90.77 | 2,885,896 | +1.21(+1.35%) |
Dec 28, 2021 | 89.10 | 90.57 | 88.99 | 89.57 | 2,386,032 | +0.40(+0.44%) |
Dec 27, 2021 | 88.99 | 89.53 | 87.54 | 89.17 | 2,788,940 | +0.90(+1.02%) |
Dec 23, 2021 | 87.95 | 88.70 | 86.50 | 88.27 | 2,764,703 | +0.64(+0.73%) |
Dec 22, 2021 | 88.10 | 89.11 | 87.03 | 87.63 | 2,590,312 | -0.10(-0.11%) |
Dec 21, 2021 | 86.84 | 88.52 | 86.84 | 87.73 | 3,207,988 | +1.54(+1.79%) |
Dec 20, 2021 | 88.21 | 88.83 | 85.09 | 86.19 | 5,154,860 | -3.83(-4.26%) |
Dec 17, 2021 | 90.28 | 91.12 | 89.26 | 90.03 | 5,680,590 | -0.17(-0.19%) |
Dec 16, 2021 | 92.06 | 92.81 | 90.06 | 90.20 | 3,996,048 | -2.04(-2.21%) |
Dec 15, 2021 | 90.71 | 92.35 | 90.32 | 92.24 | 3,596,125 | +1.01(+1.10%) |
Dec 14, 2021 | 89.32 | 92.66 | 89.07 | 91.23 | 4,359,457 | +1.02(+1.13%) |
Dec 13, 2021 | 92.70 | 93.07 | 88.83 | 90.22 | 4,492,056 | -2.59(-2.79%) |
Dec 10, 2021 | 93.28 | 93.56 | 91.33 | 92.81 | 3,545,570 | -0.50(-0.54%) |
Dec 09, 2021 | 95.48 | 95.92 | 92.82 | 93.31 | 3,279,567 | -2.28(-2.38%) |
Dec 08, 2021 | 94.52 | 95.87 | 94.44 | 95.59 | 2,824,316 | +0.22(+0.23%) |
Dec 07, 2021 | 95.30 | 96.77 | 95.04 | 95.36 | 3,461,561 | +1.81(+1.93%) |
Dec 06, 2021 | 95.87 | 97.43 | 92.79 | 93.56 | 5,015,028 | -1.08(-1.14%) |
Dec 03, 2021 | 93.45 | 94.80 | 92.66 | 94.64 | 4,529,150 | +1.74(+1.88%) |
Dec 02, 2021 | 93.18 | 94.60 | 91.74 | 92.90 | 4,730,543 | +1.49(+1.63%) |
Dec 01, 2021 | 96.67 | 96.91 | 91.39 | 91.40 | 5,087,993 | -4.12(-4.31%) |
Nov 30, 2021 | 98.34 | 99.81 | 96.41 | 95.53 | 6,424,195 | -3.66(-3.69%) |
Nov 29, 2021 | 103.52 | 103.70 | 98.60 | 99.18 | 5,137,080 | -3.41(-3.33%) |
Nov 26, 2021 | 102.44 | 103.89 | 101.80 | 102.60 | 2,624,317 | -1.72(-1.65%) |
Nov 24, 2021 | 107.47 | 108.94 | 103.61 | 104.31 | 6,700,765 | -3.86(-3.57%) |
Nov 23, 2021 | 103.70 | 108.56 | 102.80 | 108.17 | 17,818,990 | -15.19(-12.31%) |
Nov 22, 2021 | 122.67 | 126.91 | 122.67 | 123.36 | 6,047,661 | +1.67(+1.37%) |
Nov 19, 2021 | 121.74 | 122.98 | 120.68 | 121.69 | 2,189,242 | +0.46(+0.38%) |
Nov 18, 2021 | 120.22 | 121.55 | 119.60 | 121.23 | 2,637,283 | +2.46(+2.07%) |
Nov 17, 2021 | 120.08 | 120.91 | 118.22 | 118.77 | 2,155,592 | -1.85(-1.53%) |
Nov 16, 2021 | 118.53 | 121.22 | 118.25 | 120.62 | 2,311,735 | +2.30(+1.94%) |
Nov 15, 2021 | 122.24 | 122.27 | 117.83 | 118.32 | 2,999,916 | -2.92(-2.41%) |
Nov 12, 2021 | 119.21 | 122.24 | 118.94 | 121.24 | 2,588,030 | +2.44(+2.05%) |
Nov 11, 2021 | 117.44 | 119.39 | 117.39 | 118.80 | 2,062,052 | +1.48(+1.26%) |
Nov 10, 2021 | 118.30 | 117.25 | 117.33 | 2,153,411 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.92 | 119.14 | 115.87 | 118.84 | 2,264,101 | +2.55(+2.19%) |
Nov 08, 2021 | 115.32 | 116.56 | 114.71 | 116.29 | 2,902,886 | +0.91(+0.79%) |
Nov 05, 2021 | 116.17 | 116.70 | 114.74 | 115.38 | 2,480,482 | +0.41(+0.36%) |
Nov 04, 2021 | 112.64 | 115.15 | 112.20 | 114.97 | 3,302,669 | +3.14(+2.81%) |
Nov 03, 2021 | 110.94 | 112.72 | 110.58 | 111.83 | 2,488,309 | +1.14(+1.03%) |
Nov 02, 2021 | 110.70 | 111.39 | 109.94 | 110.70 | 2,008,854 | -0.07(-0.06%) |
Nov 01, 2021 | 109.95 | 111.04 | 109.69 | 110.77 | 2,126,874 | +1.49(+1.37%) |
Oct 29, 2021 | 107.85 | 110.36 | 107.72 | 109.28 | 2,554,741 | +1.00(+0.93%) |
Oct 28, 2021 | 106.98 | 108.55 | 106.54 | 108.27 | 1,841,610 | +2.12(+2.00%) |
Oct 27, 2021 | 108.38 | 109.28 | 106.07 | 106.16 | 2,430,783 | -2.22(-2.05%) |
Oct 26, 2021 | 108.46 | 108.28 | 108.37 | 2,915,535 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.09 | 108.69 | 105.65 | 107.70 | 2,489,994 | +1.87(+1.77%) |
Oct 22, 2021 | 105.08 | 105.99 | 104.50 | 105.83 | 1,942,182 | +0.71(+0.67%) |
Oct 21, 2021 | 102.28 | 105.19 | 102.28 | 105.13 | 1,964,215 | +2.74(+2.68%) |
Oct 20, 2021 | 101.79 | 103.15 | 101.79 | 102.38 | 1,777,238 | +0.53(+0.52%) |
Oct 19, 2021 | 103.91 | 104.28 | 101.81 | 101.86 | 2,335,560 | -1.49(-1.44%) |
Oct 18, 2021 | 100.82 | 104.04 | 100.77 | 103.35 | 2,676,848 | +1.76(+1.73%) |
Oct 15, 2021 | 101.52 | 102.53 | 101.10 | 101.59 | 2,386,688 | +0.88(+0.87%) |
Oct 14, 2021 | 99.56 | 101.10 | 98.49 | 100.71 | 2,394,150 | +1.68(+1.70%) |
Oct 13, 2021 | 97.89 | 99.58 | 96.63 | 99.03 | 2,314,424 | +1.31(+1.34%) |
Oct 12, 2021 | 97.91 | 98.95 | 97.25 | 97.72 | 1,795,392 | +0.39(+0.40%) |
Oct 11, 2021 | 96.23 | 98.21 | 95.88 | 97.33 | 2,002,914 | +1.46(+1.52%) |
Oct 08, 2021 | 96.55 | 98.67 | 95.72 | 95.87 | 1,934,358 | -0.30(-0.32%) |
Oct 07, 2021 | 95.83 | 97.64 | 95.60 | 96.18 | 2,447,656 | +1.63(+1.72%) |
Oct 06, 2021 | 94.46 | 95.51 | 93.66 | 94.55 | 2,023,468 | -0.54(-0.56%) |
Oct 05, 2021 | 94.51 | 96.31 | 94.35 | 95.09 | 2,292,919 | +0.79(+0.83%) |
Oct 04, 2021 | 93.95 | 95.59 | 93.72 | 94.30 | 1,943,663 | +0.16(+0.17%) |
Oct 01, 2021 | 95.36 | 95.53 | 92.45 | 94.14 | 2,387,332 | -0.36(-0.38%) |
Sep 30, 2021 | 96.68 | 96.93 | 94.18 | 94.50 | 4,130,910 | -3.33(-3.40%) |
Sep 29, 2021 | 98.11 | 98.59 | 96.62 | 97.82 | 1,981,168 | +0.04(+0.04%) |
Sep 28, 2021 | 99.33 | 99.94 | 95.98 | 97.79 | 3,279,268 | -0.71(-0.72%) |
Sep 27, 2021 | 94.13 | 99.10 | 94.13 | 98.49 | 5,226,558 | +4.86(+5.19%) |
Sep 24, 2021 | 94.82 | 94.93 | 93.16 | 93.63 | 3,778,522 | -1.28(-1.35%) |
Sep 23, 2021 | 96.10 | 96.51 | 94.85 | 94.91 | 2,297,432 | -0.56(-0.59%) |
Sep 22, 2021 | 96.30 | 97.05 | 95.20 | 95.47 | 1,678,647 | -0.08(-0.08%) |
Sep 21, 2021 | 95.65 | 96.68 | 94.67 | 95.55 | 2,506,760 | +0.20(+0.21%) |
Sep 20, 2021 | 96.63 | 97.72 | 94.16 | 95.36 | 2,350,951 | -2.64(-2.69%) |
Sep 17, 2021 | 97.79 | 99.33 | 97.60 | 97.99 | 3,295,765 | +0.05(+0.05%) |
Sep 16, 2021 | 97.28 | 98.48 | 97.16 | 97.94 | 1,690,436 | +0.26(+0.27%) |
Sep 15, 2021 | 98.22 | 98.24 | 97.14 | 97.68 | 2,314,229 | -0.80(-0.82%) |
Sep 14, 2021 | 100.60 | 100.60 | 98.35 | 98.48 | 1,750,390 | -1.70(-1.70%) |
Sep 13, 2021 | 99.92 | 100.84 | 98.65 | 100.18 | 1,781,537 | +1.27(+1.28%) |
Sep 10, 2021 | 100.06 | 100.97 | 98.78 | 98.91 | 1,948,047 | -0.92(-0.93%) |
Sep 09, 2021 | 98.16 | 100.44 | 97.83 | 99.84 | 2,494,801 | +1.24(+1.26%) |
Sep 08, 2021 | 98.89 | 99.02 | 97.66 | 98.59 | 2,880,122 | -0.45(-0.46%) |
Sep 07, 2021 | 101.12 | 101.70 | 98.80 | 99.05 | 2,735,427 | -2.24(-2.21%) |
Sep 03, 2021 | 102.64 | 102.91 | 101.15 | 101.29 | 1,984,220 | -1.99(-1.93%) |
Sep 02, 2021 | 103.93 | 104.31 | 102.89 | 103.28 | 2,012,895 | -0.46(-0.44%) |
Sep 01, 2021 | 103.52 | 104.22 | 101.45 | 103.74 | 3,049,367 | +0.24(+0.23%) |
Aug 31, 2021 | 105.86 | 105.86 | 103.22 | 103.50 | 3,238,614 | -1.63(-1.55%) |
Aug 30, 2021 | 104.84 | 106.10 | 104.31 | 105.13 | 1,939,411 | +0.76(+0.72%) |
Aug 27, 2021 | 105.06 | 105.62 | 104.11 | 104.38 | 2,266,322 | -0.52(-0.50%) |
Aug 26, 2021 | 108.22 | 108.24 | 104.76 | 104.90 | 3,039,310 | -3.38(-3.12%) |
Aug 25, 2021 | 108.77 | 110.96 | 106.74 | 108.28 | 4,146,915 | +0.36(+0.33%) |
Aug 24, 2021 | 104.16 | 110.18 | 103.37 | 107.92 | 13,389,800 | +8.29(+8.32%) |
Aug 23, 2021 | 100.38 | 101.78 | 99.54 | 99.63 | 4,085,199 | -0.42(-0.42%) |
Aug 20, 2021 | 97.69 | 100.83 | 97.28 | 100.05 | 2,399,056 | +2.55(+2.61%) |
Aug 19, 2021 | 96.83 | 98.48 | 96.58 | 97.50 | 2,200,713 | -0.30(-0.31%) |
Aug 18, 2021 | 98.38 | 101.36 | 97.75 | 97.80 | 2,340,077 | -0.58(-0.59%) |
Aug 17, 2021 | 101.13 | 101.34 | 97.46 | 98.38 | 2,490,532 | -4.10(-4.00%) |
Aug 16, 2021 | 100.59 | 102.97 | 99.70 | 102.48 | 2,063,551 | +1.40(+1.39%) |
Aug 13, 2021 | 104.80 | 104.80 | 100.79 | 101.07 | 2,581,767 | -3.86(-3.68%) |
Aug 12, 2021 | 105.61 | 105.97 | 104.13 | 104.94 | 1,405,603 | +0.06(+0.06%) |
Aug 11, 2021 | 102.76 | 105.84 | 102.26 | 104.87 | 2,888,120 | +2.70(+2.64%) |
Aug 10, 2021 | 99.91 | 102.25 | 99.37 | 102.17 | 1,480,217 | +2.20(+2.20%) |
Aug 09, 2021 | 101.85 | 101.85 | 99.14 | 99.97 | 1,516,384 | -2.04(-2.00%) |
Aug 06, 2021 | 102.20 | 103.42 | 101.99 | 102.01 | 1,913,294 | -0.47(-0.46%) |
Aug 05, 2021 | 101.27 | 103.38 | 101.14 | 102.48 | 2,147,043 | +1.87(+1.85%) |
Aug 04, 2021 | 101.26 | 101.96 | 100.38 | 100.62 | 1,275,935 | -1.23(-1.20%) |
Aug 03, 2021 | 100.38 | 102.31 | 100.05 | 101.84 | 1,424,674 | +1.92(+1.92%) |
Aug 02, 2021 | 100.46 | 100.82 | 99.80 | 99.93 | 1,466,297 | +0.12(+0.12%) |
Jul 30, 2021 | 100.71 | 102.08 | 99.66 | 99.80 | 1,973,388 | -1.70(-1.67%) |
Jul 29, 2021 | 101.24 | 101.97 | 100.53 | 101.50 | 1,561,026 | +1.07(+1.06%) |
Jul 28, 2021 | 101.59 | 101.78 | 99.55 | 100.43 | 1,580,968 | -1.15(-1.14%) |
Jul 27, 2021 | 101.74 | 101.98 | 100.52 | 101.59 | 1,602,177 | -0.42(-0.41%) |
Jul 26, 2021 | 100.53 | 102.66 | 100.41 | 102.00 | 1,989,700 | +1.38(+1.37%) |
Jul 23, 2021 | 98.96 | 100.94 | 98.86 | 100.63 | 1,823,765 | +2.93(+3.00%) |
Jul 22, 2021 | 98.51 | 98.67 | 95.94 | 97.70 | 2,048,759 | -0.71(-0.72%) |
Jul 21, 2021 | 98.92 | 99.28 | 97.78 | 98.41 | 1,868,395 | +0.15(+0.15%) |
Jul 20, 2021 | 96.79 | 99.06 | 96.13 | 98.26 | 2,007,230 | +1.89(+1.96%) |
Jul 19, 2021 | 96.62 | 97.15 | 95.10 | 96.36 | 2,845,842 | -1.87(-1.91%) |
Jul 16, 2021 | 99.62 | 101.02 | 98.20 | 98.24 | 2,076,240 | -1.25(-1.26%) |
Jul 15, 2021 | 96.84 | 100.47 | 96.76 | 99.49 | 3,086,613 | +1.86(+1.90%) |
Jul 14, 2021 | 97.95 | 98.55 | 97.28 | 97.63 | 1,501,831 | +0.04(+0.04%) |
Jul 13, 2021 | 98.70 | 99.11 | 97.09 | 97.60 | 2,597,114 | -1.23(-1.24%) |
Jul 12, 2021 | 98.40 | 99.47 | 97.74 | 98.83 | 1,918,316 | +0.35(+0.35%) |
Jul 09, 2021 | 96.68 | 98.74 | 96.68 | 98.48 | 2,360,377 | +2.40(+2.50%) |
Jul 08, 2021 | 96.28 | 96.81 | 95.23 | 96.08 | 2,263,141 | -1.41(-1.45%) |
Jul 07, 2021 | 98.01 | 98.91 | 97.34 | 97.49 | 2,331,267 | -0.71(-0.72%) |
Jul 06, 2021 | 102.56 | 102.56 | 98.07 | 98.20 | 3,322,896 | -4.53(-4.41%) |
Jul 02, 2021 | 103.68 | 103.68 | 102.12 | 102.73 | 1,840,056 | -0.64(-0.62%) |