Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 128.00 | 131.84 | 127.40 | 127.47 | 7,867,395 | -1.85(-1.43%) |
Mar 30, 2022 | 129.92 | 132.40 | 128.52 | 129.32 | 6,226,330 | +1.15(+0.89%) |
Mar 29, 2022 | 124.46 | 128.23 | 122.88 | 128.18 | 8,281,465 | +0.15(+0.12%) |
Mar 28, 2022 | 128.10 | 128.87 | 126.50 | 128.02 | 7,270,022 | -3.29(-2.50%) |
Mar 25, 2022 | 124.92 | 131.60 | 124.75 | 131.31 | 8,583,485 | +5.96(+4.75%) |
Mar 24, 2022 | 124.27 | 126.26 | 123.63 | 125.35 | 4,166,770 | +1.38(+1.12%) |
Mar 23, 2022 | 123.74 | 125.06 | 122.65 | 123.97 | 5,771,175 | +2.53(+2.08%) |
Mar 22, 2022 | 122.22 | 123.14 | 119.40 | 121.44 | 4,698,063 | -0.71(-0.58%) |
Mar 21, 2022 | 120.85 | 122.93 | 120.48 | 122.15 | 7,773,668 | +4.00(+3.38%) |
Mar 18, 2022 | 118.01 | 118.80 | 117.38 | 118.15 | 8,399,511 | -0.18(-0.15%) |
Mar 17, 2022 | 115.30 | 119.11 | 115.00 | 118.33 | 10,727,387 | +5.89(+5.24%) |
Mar 16, 2022 | 112.33 | 113.81 | 110.56 | 112.44 | 15,437,825 | +0.25(+0.23%) |
Mar 15, 2022 | 109.48 | 113.30 | 108.38 | 112.19 | 11,837,756 | -1.98(-1.74%) |
Mar 14, 2022 | 116.95 | 117.31 | 111.81 | 114.17 | 17,971,280 | -5.05(-4.24%) |
Mar 11, 2022 | 119.72 | 122.02 | 118.72 | 119.22 | 9,821,768 | -1.90(-1.57%) |
Mar 10, 2022 | 119.53 | 121.92 | 121.11 | 12,624,537 | +2.37(+2.00%) | |
Mar 09, 2022 | 116.17 | 119.79 | 113.47 | 118.75 | 23,370,492 | -1.07(-0.89%) |
Mar 08, 2022 | 121.61 | 125.27 | 116.47 | 119.81 | 19,335,858 | +1.15(+0.97%) |
Mar 07, 2022 | 119.64 | 122.90 | 115.89 | 118.66 | 17,852,792 | +0.68(+0.58%) |
Mar 04, 2022 | 113.80 | 118.26 | 113.74 | 117.98 | 20,416,030 | +4.47(+3.94%) |
Mar 03, 2022 | 113.53 | 114.79 | 111.84 | 113.51 | 15,722,090 | -1.17(-1.02%) |
Mar 02, 2022 | 115.05 | 116.30 | 113.02 | 114.68 | 19,694,306 | +2.12(+1.89%) |
Mar 01, 2022 | 112.40 | 114.55 | 110.62 | 112.55 | 19,498,046 | +2.22(+2.01%) |
Feb 28, 2022 | 105.74 | 110.51 | 105.33 | 110.34 | 17,253,282 | +5.51(+5.26%) |
Feb 25, 2022 | 103.47 | 105.11 | 102.49 | 104.83 | 9,631,595 | +1.05(+1.01%) |
Feb 24, 2022 | 104.18 | 104.81 | 100.28 | 103.78 | 18,080,016 | +1.74(+1.70%) |
Feb 23, 2022 | 101.62 | 103.72 | 100.95 | 102.04 | 10,881,729 | +1.75(+1.74%) |
Feb 22, 2022 | 105.70 | 105.70 | 98.65 | 100.29 | 12,020,088 | -2.06(-2.01%) |
Feb 18, 2022 | 102.35 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 103.36 | 105.79 | 102.71 | 103.48 | 10,653,847 | +0.11(+0.11%) |
Feb 16, 2022 | 105.01 | 106.82 | 102.63 | 103.37 | 10,669,056 | -0.58(-0.55%) |
Feb 15, 2022 | 101.98 | 104.33 | 100.89 | 103.95 | 9,736,609 | -1.07(-1.02%) |
Feb 14, 2022 | 107.22 | 107.22 | 103.79 | 105.01 | 9,764,978 | -2.53(-2.35%) |
Feb 11, 2022 | 104.88 | 107.99 | 104.06 | 107.54 | 14,308,852 | +3.66(+3.53%) |
Feb 10, 2022 | 102.81 | 107.14 | 102.75 | 103.88 | 11,067,231 | +0.11(+0.11%) |
Feb 09, 2022 | 101.80 | 104.18 | 101.71 | 103.77 | 6,254,731 | +2.09(+2.05%) |
Feb 08, 2022 | 104.38 | 104.75 | 100.59 | 101.68 | 9,937,523 | -3.28(-3.13%) |
Feb 07, 2022 | 104.35 | 106.51 | 103.24 | 104.97 | 8,180,004 | -0.66(-0.63%) |
Feb 04, 2022 | 104.98 | 108.72 | 104.72 | 105.63 | 10,853,322 | +1.61(+1.55%) |
Feb 03, 2022 | 104.23 | 105.21 | 102.28 | 104.01 | 8,429,192 | -1.54(-1.46%) |
Feb 02, 2022 | 105.20 | 105.69 | 102.51 | 105.55 | 8,241,646 | +0.70(+0.67%) |
Feb 01, 2022 | 99.78 | 105.40 | 99.08 | 104.85 | 12,100,185 | +4.25(+4.22%) |
Jan 31, 2022 | 99.84 | 101.67 | 100.61 | 7,715,776 | +0.55(+0.55%) | |
Jan 28, 2022 | 99.52 | 101.01 | 96.87 | 100.06 | 11,234,031 | +1.04(+1.05%) |
Jan 27, 2022 | 101.30 | 102.74 | 96.49 | 99.02 | 13,423,914 | +0.05(+0.05%) |
Jan 26, 2022 | 102.14 | 103.67 | 97.66 | 98.97 | 13,340,735 | -1.30(-1.30%) |
Jan 25, 2022 | 95.16 | 101.06 | 93.34 | 100.28 | 12,093,082 | +3.67(+3.80%) |
Jan 24, 2022 | 91.63 | 97.00 | 89.52 | 96.60 | 15,357,340 | +1.71(+1.80%) |
Jan 21, 2022 | 96.89 | 97.69 | 93.86 | 94.90 | 16,214,633 | -3.54(-3.60%) |
Jan 20, 2022 | 100.50 | 103.61 | 98.24 | 98.44 | 10,239,677 | -3.42(-3.35%) |
Jan 19, 2022 | 104.10 | 104.45 | 100.52 | 101.85 | 11,453,486 | -1.13(-1.10%) |
Jan 18, 2022 | 105.70 | 106.60 | 101.84 | 102.98 | 8,510,039 | -1.77(-1.68%) |
Jan 14, 2022 | 104.75 | 0 | +3.15(+3.10%) | |||
Jan 13, 2022 | 102.98 | 104.43 | 101.13 | 101.60 | 7,149,183 | -2.02(-1.95%) |
Jan 12, 2022 | 103.60 | 104.38 | 102.03 | 103.62 | 8,359,587 | +1.08(+1.05%) |
Jan 11, 2022 | 99.41 | 103.13 | 97.74 | 102.54 | 9,215,810 | +4.34(+4.42%) |
Jan 10, 2022 | 98.41 | 99.23 | 96.16 | 98.20 | 9,647,743 | -0.61(-0.62%) |
Jan 07, 2022 | 99.29 | 99.78 | 97.55 | 98.81 | 6,071,579 | +0.08(+0.08%) |
Jan 06, 2022 | 98.74 | 99.95 | 96.69 | 98.74 | 8,481,291 | +2.92(+3.04%) |
Jan 05, 2022 | 99.83 | 100.83 | 95.67 | 95.82 | 9,186,433 | -3.02(-3.06%) |
Jan 04, 2022 | 95.84 | 99.25 | 95.72 | 98.84 | 7,917,613 | +4.07(+4.29%) |
Jan 03, 2022 | 90.80 | 94.86 | 90.74 | 94.77 | 8,810,853 | +4.29(+4.75%) |
Dec 31, 2021 | 90.34 | 91.23 | 90.05 | 90.48 | 3,290,396 | -0.30(-0.33%) |
Dec 30, 2021 | 92.89 | 93.52 | 90.72 | 90.78 | 4,420,646 | -1.74(-1.88%) |
Dec 29, 2021 | 92.76 | 93.87 | 91.77 | 92.52 | 3,904,227 | -0.38(-0.41%) |
Dec 28, 2021 | 94.16 | 95.03 | 92.42 | 92.90 | 4,030,422 | -0.81(-0.87%) |
Dec 27, 2021 | 90.24 | 93.77 | 88.67 | 93.71 | 5,103,827 | +3.64(+4.04%) |
Dec 23, 2021 | 90.71 | 91.55 | 89.96 | 90.06 | 3,278,506 | -0.34(-0.38%) |
Dec 22, 2021 | 89.66 | 91.37 | 88.42 | 90.40 | 4,142,474 | +0.52(+0.58%) |
Dec 21, 2021 | 87.34 | 90.13 | 87.33 | 89.88 | 6,676,130 | +4.05(+4.72%) |
Dec 20, 2021 | 84.80 | 85.95 | 83.07 | 85.84 | 8,451,382 | -2.05(-2.33%) |
Dec 17, 2021 | 88.12 | 89.29 | 86.23 | 87.89 | 8,387,244 | -1.06(-1.19%) |
Dec 16, 2021 | 91.13 | 92.71 | 88.79 | 88.95 | 6,597,662 | -0.85(-0.95%) |
Dec 15, 2021 | 89.15 | 90.42 | 86.12 | 89.80 | 9,102,817 | +0.36(+0.40%) |
Dec 14, 2021 | 89.82 | 91.80 | 89.08 | 89.44 | 6,043,594 | -1.61(-1.77%) |
Dec 13, 2021 | 94.02 | 94.35 | 90.99 | 91.06 | 5,936,355 | -4.29(-4.50%) |
Dec 10, 2021 | 95.65 | 95.96 | 92.44 | 95.35 | 4,529,762 | +1.14(+1.21%) |
Dec 09, 2021 | 94.84 | 95.37 | 93.91 | 94.21 | 7,144,022 | -1.72(-1.79%) |
Dec 08, 2021 | 96.33 | 96.98 | 95.43 | 95.93 | 4,597,150 | +0.18(+0.19%) |
Dec 07, 2021 | 94.19 | 97.17 | 94.16 | 95.75 | 10,660,587 | +3.70(+4.02%) |
Dec 06, 2021 | 90.78 | 93.21 | 88.63 | 92.05 | 7,967,892 | +2.74(+3.07%) |
Dec 03, 2021 | 92.70 | 93.28 | 88.18 | 89.31 | 7,624,224 | -1.34(-1.48%) |
Dec 02, 2021 | 87.11 | 91.31 | 85.79 | 90.66 | 9,524,387 | +2.84(+3.24%) |
Dec 01, 2021 | 94.51 | 94.58 | 87.77 | 87.81 | 10,545,297 | -3.62(-3.96%) |
Nov 30, 2021 | 91.17 | 92.71 | 89.35 | 91.44 | 13,942,988 | -2.48(-2.64%) |
Nov 29, 2021 | 95.61 | 96.88 | 92.59 | 93.91 | 9,267,080 | +1.15(+1.24%) |
Nov 26, 2021 | 92.51 | 92.94 | 89.72 | 92.76 | 12,275,125 | -6.52(-6.56%) |
Nov 24, 2021 | 97.17 | 99.91 | 96.93 | 99.27 | 6,915,806 | +1.29(+1.31%) |
Nov 23, 2021 | 95.97 | 98.33 | 95.72 | 97.99 | 7,835,807 | +3.79(+4.03%) |
Nov 22, 2021 | 92.87 | 96.47 | 92.76 | 94.20 | 11,485,459 | +1.46(+1.58%) |
Nov 19, 2021 | 94.64 | 95.36 | 92.15 | 92.73 | 13,105,186 | -4.87(-4.99%) |
Nov 18, 2021 | 97.61 | 98.05 | 97.41 | 97.60 | 6,268,232 | +0.21(+0.21%) |
Nov 17, 2021 | 100.03 | 101.14 | 96.82 | 97.40 | 8,400,815 | -3.59(-3.55%) |
Nov 16, 2021 | 101.72 | 101.96 | 99.90 | 100.98 | 5,918,249 | -0.55(-0.55%) |
Nov 15, 2021 | 100.66 | 102.62 | 99.04 | 101.54 | 6,257,774 | +0.69(+0.68%) |
Nov 12, 2021 | 100.35 | 101.39 | 99.73 | 100.85 | 5,263,015 | -0.22(-0.22%) |
Nov 11, 2021 | 100.32 | 102.41 | 100.03 | 101.08 | 6,355,930 | +1.52(+1.53%) |
Nov 10, 2021 | 103.46 | 99.56 | 9,816,634 | -3.52(-3.41%) | ||
Nov 09, 2021 | 104.47 | 105.01 | 101.60 | 103.07 | 7,117,960 | -1.58(-1.51%) |
Nov 08, 2021 | 104.20 | 105.95 | 104.04 | 104.65 | 5,943,234 | +1.65(+1.60%) |
Nov 05, 2021 | 101.64 | 103.35 | 100.82 | 103.00 | 7,616,535 | +2.76(+2.75%) |
Nov 04, 2021 | 103.11 | 103.80 | 99.02 | 100.24 | 8,352,830 | -0.60(-0.60%) |
Nov 03, 2021 | 100.15 | 102.89 | 99.74 | 100.84 | 8,779,414 | -0.95(-0.93%) |
Nov 02, 2021 | 102.33 | 103.72 | 101.07 | 101.79 | 7,180,718 | -1.09(-1.06%) |
Nov 01, 2021 | 101.49 | 103.43 | 102.33 | 102.88 | 6,988,701 | +3.02(+3.03%) |
Oct 29, 2021 | 100.75 | 101.19 | 98.09 | 99.86 | 7,203,007 | -0.63(-0.63%) |
Oct 28, 2021 | 99.55 | 100.81 | 98.53 | 100.49 | 7,147,372 | +1.13(+1.13%) |
Oct 27, 2021 | 102.00 | 103.42 | 99.03 | 99.36 | 11,072,520 | -4.40(-4.24%) |
Oct 26, 2021 | 104.07 | 103.76 | 5,464,760 | -0.16(-0.15%) | ||
Oct 25, 2021 | 102.81 | 105.05 | 102.45 | 103.92 | 7,874,372 | +2.92(+2.89%) |
Oct 22, 2021 | 99.78 | 101.09 | 98.09 | 101.00 | 8,810,773 | +1.83(+1.85%) |
Oct 21, 2021 | 100.62 | 101.32 | 98.21 | 99.17 | 7,442,029 | -2.19(-2.16%) |
Oct 20, 2021 | 98.79 | 101.58 | 98.40 | 101.36 | 6,854,748 | +1.27(+1.27%) |
Oct 19, 2021 | 99.82 | 100.97 | 98.61 | 100.09 | 5,926,164 | +0.80(+0.80%) |
Oct 18, 2021 | 100.17 | 102.14 | 98.30 | 99.29 | 8,661,459 | +0.52(+0.52%) |
Oct 15, 2021 | 100.91 | 101.55 | 98.71 | 98.78 | 6,417,363 | -0.56(-0.57%) |
Oct 14, 2021 | 99.82 | 100.26 | 98.25 | 99.34 | 4,961,830 | +1.47(+1.51%) |
Oct 13, 2021 | 97.12 | 98.29 | 95.08 | 97.87 | 6,772,234 | -0.41(-0.42%) |
Oct 12, 2021 | 98.28 | 100.11 | 97.05 | 98.28 | 7,553,809 | -0.31(-0.31%) |
Oct 11, 2021 | 100.87 | 101.72 | 98.49 | 98.59 | 7,767,796 | -0.34(-0.34%) |
Oct 08, 2021 | 97.84 | 99.92 | 97.73 | 98.93 | 9,016,029 | +2.42(+2.51%) |
Oct 07, 2021 | 94.62 | 97.16 | 93.60 | 96.50 | 7,012,242 | +2.53(+2.70%) |
Oct 06, 2021 | 93.89 | 95.48 | 91.69 | 93.97 | 10,195,753 | -2.14(-2.23%) |
Oct 05, 2021 | 97.23 | 98.38 | 93.92 | 96.11 | 10,832,828 | +0.57(+0.60%) |
Oct 04, 2021 | 94.70 | 96.45 | 94.21 | 95.54 | 9,909,257 | +2.37(+2.54%) |
Oct 01, 2021 | 91.13 | 93.68 | 91.10 | 93.17 | 8,421,139 | +2.37(+2.61%) |
Sep 30, 2021 | 90.93 | 92.02 | 89.16 | 90.81 | 13,128,150 | -0.29(-0.32%) |
Sep 29, 2021 | 90.99 | 91.60 | 89.48 | 91.10 | 10,250,132 | -0.30(-0.33%) |
Sep 28, 2021 | 94.07 | 94.29 | 91.19 | 91.40 | 12,719,355 | -1.25(-1.35%) |
Sep 27, 2021 | 88.84 | 93.12 | 88.79 | 92.65 | 16,567,223 | +6.22(+7.20%) |
Sep 24, 2021 | 85.09 | 87.25 | 84.93 | 86.42 | 6,120,898 | +0.48(+0.56%) |
Sep 23, 2021 | 83.14 | 86.30 | 82.38 | 85.94 | 8,543,134 | +3.59(+4.35%) |
Sep 22, 2021 | 81.15 | 83.54 | 81.15 | 82.36 | 8,579,385 | +2.94(+3.70%) |
Sep 21, 2021 | 80.54 | 81.05 | 77.80 | 79.42 | 5,206,258 | +0.18(+0.23%) |
Sep 20, 2021 | 79.05 | 80.74 | 77.77 | 79.24 | 7,646,860 | -3.01(-3.66%) |
Sep 17, 2021 | 82.73 | 83.93 | 81.86 | 82.25 | 7,678,318 | -0.76(-0.91%) |
Sep 16, 2021 | 83.59 | 83.74 | 82.08 | 83.01 | 7,827,912 | -1.09(-1.30%) |
Sep 15, 2021 | 81.32 | 84.28 | 81.25 | 84.10 | 8,537,760 | +4.67(+5.87%) |
Sep 14, 2021 | 82.49 | 82.68 | 78.84 | 79.43 | 6,349,918 | -2.04(-2.50%) |
Sep 13, 2021 | 79.72 | 81.86 | 79.69 | 81.47 | 9,654,421 | +3.23(+4.12%) |
Sep 10, 2021 | 80.39 | 80.46 | 78.22 | 78.25 | 5,132,105 | -0.64(-0.81%) |
Sep 09, 2021 | 77.40 | 80.13 | 76.88 | 78.88 | 5,947,314 | +0.97(+1.25%) |
Sep 08, 2021 | 79.61 | 80.30 | 77.62 | 77.91 | 7,570,938 | -0.91(-1.15%) |
Sep 07, 2021 | 78.35 | 80.22 | 78.25 | 78.82 | 6,920,160 | -0.22(-0.28%) |
Sep 03, 2021 | 79.26 | 80.09 | 78.39 | 79.04 | 5,018,292 | -0.22(-0.28%) |
Sep 02, 2021 | 77.72 | 80.56 | 77.67 | 79.26 | 7,279,314 | +2.55(+3.33%) |
Sep 01, 2021 | 77.11 | 77.53 | 76.24 | 76.71 | 6,419,017 | -0.58(-0.75%) |
Aug 31, 2021 | 76.11 | 78.10 | 75.79 | 77.29 | 6,894,896 | +0.59(+0.77%) |
Aug 30, 2021 | 78.52 | 78.84 | 76.50 | 76.70 | 6,145,493 | -1.29(-1.65%) |
Aug 27, 2021 | 75.22 | 78.79 | 75.22 | 77.99 | 8,837,357 | +3.91(+5.28%) |
Aug 26, 2021 | 74.72 | 75.51 | 73.61 | 74.08 | 7,261,763 | -1.28(-1.70%) |
Aug 25, 2021 | 74.13 | 76.19 | 73.16 | 75.37 | 7,471,750 | +1.33(+1.79%) |
Aug 24, 2021 | 72.94 | 74.42 | 72.50 | 74.04 | 7,457,046 | +2.15(+2.99%) |
Aug 23, 2021 | 70.79 | 72.09 | 70.51 | 71.89 | 7,529,222 | +3.46(+5.06%) |
Aug 20, 2021 | 67.64 | 68.75 | 67.07 | 68.43 | 13,647,800 | +0.27(+0.40%) |
Aug 19, 2021 | 68.91 | 69.66 | 66.85 | 68.16 | 11,536,675 | -2.14(-3.05%) |
Aug 18, 2021 | 72.34 | 73.41 | 70.18 | 70.30 | 10,534,271 | -2.03(-2.81%) |
Aug 17, 2021 | 72.29 | 73.97 | 71.67 | 72.33 | 6,662,820 | -0.50(-0.69%) |
Aug 16, 2021 | 73.74 | 73.91 | 72.34 | 72.83 | 7,860,471 | -2.20(-2.93%) |
Aug 13, 2021 | 77.38 | 77.47 | 74.96 | 75.03 | 6,325,951 | -2.64(-3.40%) |
Aug 12, 2021 | 77.71 | 78.48 | 76.36 | 77.67 | 7,372,371 | -0.23(-0.30%) |
Aug 11, 2021 | 77.00 | 77.93 | 75.77 | 77.90 | 7,231,473 | +0.28(+0.36%) |
Aug 10, 2021 | 76.19 | 78.11 | 75.85 | 77.62 | 5,986,962 | +2.09(+2.76%) |
Aug 09, 2021 | 75.39 | 76.24 | 74.57 | 75.53 | 6,463,680 | -1.27(-1.66%) |
Aug 06, 2021 | 77.12 | 77.82 | 76.04 | 76.81 | 5,903,823 | +0.85(+1.12%) |
Aug 05, 2021 | 74.50 | 77.44 | 74.50 | 75.95 | 9,586,331 | +1.98(+2.68%) |
Aug 04, 2021 | 75.77 | 76.79 | 73.77 | 73.97 | 15,749,812 | -3.48(-4.49%) |
Aug 03, 2021 | 75.47 | 77.89 | 74.42 | 77.45 | 8,063,999 | +1.56(+2.06%) |
Aug 02, 2021 | 77.50 | 79.68 | 75.63 | 75.89 | 7,460,702 | -1.54(-1.99%) |
Jul 30, 2021 | 77.64 | 78.07 | 76.43 | 77.43 | 9,299,837 | -0.93(-1.18%) |
Jul 29, 2021 | 79.35 | 79.50 | 77.47 | 78.36 | 6,615,132 | -0.11(-0.14%) |
Jul 28, 2021 | 77.50 | 79.42 | 76.38 | 78.47 | 7,435,452 | +1.71(+2.23%) |
Jul 27, 2021 | 78.45 | 78.45 | 75.76 | 76.76 | 8,010,077 | -2.45(-3.09%) |
Jul 26, 2021 | 76.71 | 80.00 | 76.71 | 79.21 | 6,298,058 | +2.36(+3.07%) |
Jul 23, 2021 | 77.97 | 78.06 | 75.74 | 76.85 | 5,652,116 | -0.79(-1.02%) |
Jul 22, 2021 | 79.26 | 79.33 | 76.73 | 77.65 | 7,605,104 | -1.61(-2.03%) |
Jul 21, 2021 | 77.37 | 80.20 | 77.24 | 79.26 | 9,048,574 | +3.64(+4.81%) |
Jul 20, 2021 | 73.93 | 76.09 | 73.14 | 75.62 | 9,606,836 | +1.78(+2.41%) |
Jul 19, 2021 | 73.86 | 75.28 | 72.42 | 73.84 | 11,700,692 | -3.14(-4.08%) |
Jul 16, 2021 | 81.15 | 81.31 | 76.72 | 76.98 | 10,918,332 | -3.18(-3.97%) |
Jul 15, 2021 | 80.78 | 82.06 | 79.26 | 80.16 | 10,044,046 | -1.65(-2.01%) |
Jul 14, 2021 | 86.55 | 87.36 | 81.42 | 81.81 | 12,854,331 | -4.25(-4.94%) |
Jul 13, 2021 | 86.97 | 87.34 | 85.47 | 86.06 | 6,650,762 | -1.10(-1.27%) |
Jul 12, 2021 | 86.62 | 88.12 | 85.73 | 87.17 | 4,673,409 | -0.64(-0.72%) |
Jul 09, 2021 | 86.98 | 88.02 | 85.56 | 87.80 | 5,656,935 | +2.16(+2.52%) |
Jul 08, 2021 | 83.24 | 86.89 | 82.61 | 85.64 | 6,088,642 | +0.48(+0.56%) |
Jul 07, 2021 | 87.19 | 88.27 | 83.58 | 85.17 | 9,649,294 | -2.02(-2.32%) |
Jul 06, 2021 | 90.86 | 90.93 | 86.52 | 87.19 | 10,201,893 | -3.70(-4.07%) |
Jul 02, 2021 | 92.23 | 92.24 | 90.56 | 90.89 | 7,234,496 | -1.67(-1.81%) |
Jul 01, 2021 | 93.23 | 93.70 | 91.54 | 92.56 | 6,912,887 | +2.14(+2.37%) |
Jun 30, 2021 | 89.63 | 90.66 | 89.22 | 90.42 | 6,191,584 | +1.68(+1.90%) |
Jun 29, 2021 | 90.23 | 91.12 | 88.57 | 88.74 | 5,880,080 | -0.48(-0.53%) |
Jun 28, 2021 | 93.09 | 93.11 | 88.62 | 89.22 | 9,434,865 | -4.07(-4.36%) |
Jun 25, 2021 | 92.84 | 93.58 | 92.16 | 93.28 | 8,889,753 | +1.09(+1.19%) |
Jun 24, 2021 | 90.82 | 92.37 | 90.20 | 92.19 | 4,529,907 | +1.45(+1.60%) |
Jun 23, 2021 | 90.73 | 92.61 | 90.69 | 90.74 | 6,246,459 | +1.06(+1.18%) |
Jun 22, 2021 | 88.82 | 89.94 | 87.53 | 89.68 | 6,496,666 | +0.50(+0.56%) |
Jun 21, 2021 | 85.71 | 89.23 | 85.42 | 89.19 | 8,146,382 | +4.40(+5.19%) |
Jun 18, 2021 | 84.78 | 86.72 | 84.32 | 84.78 | 10,360,478 | -1.87(-2.16%) |
Jun 17, 2021 | 90.37 | 91.22 | 84.94 | 86.66 | 13,581,831 | -4.13(-4.55%) |
Jun 16, 2021 | 90.75 | 91.67 | 89.18 | 90.78 | 7,108,385 | -0.48(-0.53%) |
Jun 15, 2021 | 90.36 | 91.41 | 89.45 | 91.27 | 5,995,281 | +1.57(+1.74%) |
Jun 14, 2021 | 91.40 | 92.55 | 89.33 | 89.70 | 5,301,383 | -1.00(-1.10%) |
Jun 11, 2021 | 91.13 | 91.65 | 90.37 | 90.70 | 5,519,860 | +0.61(+0.67%) |
Jun 10, 2021 | 92.53 | 92.71 | 88.76 | 90.09 | 7,430,067 | -0.98(-1.07%) |
Jun 09, 2021 | 92.55 | 93.17 | 90.88 | 91.07 | 6,365,663 | -0.50(-0.55%) |
Jun 08, 2021 | 90.28 | 91.86 | 88.64 | 91.58 | 7,213,131 | +0.89(+0.98%) |
Jun 07, 2021 | 90.27 | 91.32 | 89.95 | 90.69 | 5,648,869 | +0.87(+0.96%) |
Jun 04, 2021 | 90.91 | 91.26 | 88.53 | 89.82 | 5,717,261 | -0.03(-0.03%) |
Jun 03, 2021 | 89.76 | 91.04 | 88.81 | 89.85 | 6,461,520 | +0.09(+0.10%) |
Jun 02, 2021 | 89.14 | 90.91 | 87.55 | 89.76 | 10,728,603 | +1.42(+1.60%) |
Jun 01, 2021 | 85.21 | 88.55 | 85.10 | 88.34 | 11,131,183 | +5.37(+6.47%) |
May 28, 2021 | 83.68 | 83.68 | 82.17 | 82.98 | 3,837,833 | +0.03(+0.03%) |
May 27, 2021 | 82.27 | 83.52 | 82.05 | 82.95 | 5,908,651 | +1.28(+1.56%) |
May 26, 2021 | 79.64 | 81.98 | 79.29 | 81.67 | 4,869,707 | +2.21(+2.78%) |
May 25, 2021 | 81.66 | 82.18 | 79.31 | 79.47 | 5,036,578 | -2.17(-2.66%) |
May 24, 2021 | 81.68 | 81.84 | 79.83 | 81.64 | 6,939,134 | +0.95(+1.18%) |
May 21, 2021 | 81.58 | 82.39 | 80.67 | 80.69 | 6,128,229 | +0.49(+0.62%) |
May 20, 2021 | 80.49 | 80.62 | 78.69 | 80.19 | 6,582,181 | -0.35(-0.44%) |
May 19, 2021 | 79.56 | 81.15 | 78.41 | 80.55 | 8,551,271 | -1.72(-2.09%) |
May 18, 2021 | 83.44 | 84.03 | 81.87 | 82.27 | 9,378,233 | -1.29(-1.55%) |
May 17, 2021 | 80.30 | 83.66 | 79.85 | 83.56 | 8,175,890 | +3.11(+3.87%) |
May 14, 2021 | 77.58 | 80.85 | 77.46 | 80.45 | 6,997,585 | +4.44(+5.85%) |
May 13, 2021 | 77.31 | 79.48 | 74.82 | 76.01 | 13,551,069 | -2.45(-3.12%) |
May 12, 2021 | 79.42 | 81.81 | 78.11 | 78.46 | 8,585,355 | -0.30(-0.38%) |
May 11, 2021 | 77.24 | 79.60 | 76.19 | 78.76 | 8,941,278 | -0.96(-1.20%) |
May 10, 2021 | 81.58 | 83.12 | 79.56 | 79.72 | 6,731,628 | -1.01(-1.25%) |
May 07, 2021 | 77.70 | 80.79 | 77.14 | 80.72 | 8,127,044 | +1.97(+2.51%) |
May 06, 2021 | 79.17 | 79.20 | 76.78 | 78.75 | 6,611,467 | -0.46(-0.58%) |
May 05, 2021 | 78.38 | 79.97 | 76.74 | 79.20 | 10,824,906 | +2.05(+2.66%) |
May 04, 2021 | 77.45 | 77.98 | 75.26 | 77.15 | 5,629,624 | -0.11(-0.14%) |
May 03, 2021 | 75.77 | 77.66 | 75.27 | 77.27 | 5,816,154 | +2.55(+3.42%) |
Apr 30, 2021 | 75.49 | 77.39 | 74.53 | 74.71 | 6,751,850 | -2.23(-2.89%) |
Apr 29, 2021 | 78.52 | 79.34 | 75.82 | 76.94 | 9,006,927 | -0.06(-0.07%) |
Apr 28, 2021 | 74.35 | 77.55 | 74.30 | 77.00 | 10,254,978 | +3.16(+4.28%) |
Apr 27, 2021 | 72.86 | 74.05 | 72.32 | 73.84 | 6,427,015 | +1.38(+1.90%) |
Apr 26, 2021 | 70.45 | 72.92 | 70.33 | 72.46 | 5,544,124 | +1.77(+2.50%) |
Apr 23, 2021 | 69.94 | 71.15 | 69.22 | 70.69 | 5,587,183 | +0.97(+1.39%) |
Apr 22, 2021 | 70.95 | 71.02 | 69.15 | 69.72 | 5,481,254 | -0.59(-0.83%) |
Apr 21, 2021 | 67.64 | 70.66 | 67.40 | 70.31 | 8,756,714 | +1.37(+1.99%) |
Apr 20, 2021 | 71.85 | 71.89 | 68.04 | 68.94 | 10,415,015 | -3.25(-4.50%) |
Apr 19, 2021 | 72.65 | 73.92 | 71.62 | 72.19 | 6,586,952 | -0.02(-0.03%) |
Apr 16, 2021 | 73.90 | 74.00 | 72.06 | 72.21 | 4,563,778 | -1.21(-1.65%) |
Apr 15, 2021 | 74.81 | 74.85 | 72.55 | 73.42 | 6,125,170 | -1.15(-1.54%) |
Apr 14, 2021 | 72.52 | 76.42 | 72.42 | 74.56 | 10,735,655 | +3.02(+4.22%) |
Apr 13, 2021 | 71.48 | 71.87 | 70.80 | 71.55 | 6,183,213 | +0.20(+0.27%) |
Apr 12, 2021 | 74.02 | 74.66 | 71.21 | 71.35 | 6,823,670 | -1.77(-2.42%) |
Apr 09, 2021 | 74.47 | 75.12 | 72.86 | 73.12 | 5,864,341 | -1.45(-1.95%) |
Apr 08, 2021 | 75.71 | 75.71 | 73.41 | 74.57 | 8,255,170 | -1.64(-2.15%) |
Apr 07, 2021 | 76.50 | 76.75 | 75.28 | 76.21 | 5,400,215 | -0.18(-0.23%) |
Apr 06, 2021 | 76.56 | 78.41 | 76.12 | 76.39 | 8,408,053 | +0.53(+0.70%) |
Apr 05, 2021 | 79.21 | 79.32 | 75.26 | 75.86 | 13,316,251 | -3.85(-4.83%) |