Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.10 | 87.30 | 78.16 | 78.57 | 431,701 | -7.42(-8.63%) |
Mar 30, 2022 | 84.91 | 86.71 | 82.29 | 85.99 | 286,149 | +0.63(+0.74%) |
Mar 29, 2022 | 81.73 | 85.67 | 81.73 | 85.36 | 185,263 | +5.58(+6.99%) |
Mar 28, 2022 | 75.78 | 79.91 | 75.78 | 79.78 | 169,886 | +3.51(+4.60%) |
Mar 25, 2022 | 78.38 | 78.44 | 75.04 | 76.27 | 116,305 | -1.25(-1.61%) |
Mar 24, 2022 | 78.14 | 78.82 | 75.52 | 77.52 | 129,884 | -0.21(-0.27%) |
Mar 23, 2022 | 77.84 | 79.90 | 76.46 | 77.73 | 147,219 | -1.35(-1.71%) |
Mar 22, 2022 | 77.62 | 81.35 | 77.00 | 79.08 | 142,620 | +2.05(+2.66%) |
Mar 21, 2022 | 79.64 | 80.28 | 76.85 | 77.03 | 192,715 | -3.27(-4.07%) |
Mar 18, 2022 | 75.02 | 80.46 | 73.49 | 80.30 | 407,856 | +4.60(+6.08%) |
Mar 17, 2022 | 71.13 | 76.05 | 70.89 | 75.70 | 190,469 | +4.25(+5.95%) |
Mar 16, 2022 | 67.91 | 73.45 | 67.91 | 71.45 | 209,280 | +4.93(+7.41%) |
Mar 15, 2022 | 65.67 | 67.77 | 62.65 | 66.52 | 326,564 | +1.75(+2.70%) |
Mar 14, 2022 | 66.95 | 66.95 | 62.40 | 64.77 | 460,302 | -1.85(-2.78%) |
Mar 11, 2022 | 73.27 | 73.27 | 66.62 | 66.62 | 187,842 | -5.51(-7.64%) |
Mar 10, 2022 | 71.38 | 73.14 | 70.25 | 72.13 | 157,993 | -0.71(-0.97%) |
Mar 09, 2022 | 68.52 | 73.56 | 68.22 | 72.84 | 223,077 | +6.93(+10.51%) |
Mar 08, 2022 | 64.50 | 68.62 | 63.27 | 65.91 | 161,807 | +1.71(+2.66%) |
Mar 07, 2022 | 66.96 | 68.79 | 63.36 | 64.20 | 310,669 | -1.96(-2.96%) |
Mar 04, 2022 | 69.41 | 71.90 | 64.49 | 66.16 | 333,221 | -4.84(-6.82%) |
Mar 03, 2022 | 78.34 | 79.74 | 70.80 | 71.00 | 317,124 | -6.29(-8.14%) |
Mar 02, 2022 | 78.77 | 81.60 | 75.27 | 77.29 | 335,453 | -0.67(-0.86%) |
Mar 01, 2022 | 85.90 | 86.59 | 77.30 | 77.96 | 346,897 | -9.02(-10.37%) |
Feb 28, 2022 | 88.00 | 88.89 | 86.14 | 86.98 | 188,439 | -1.72(-1.94%) |
Feb 25, 2022 | 85.32 | 89.62 | 86.22 | 88.70 | 209,838 | +3.86(+4.55%) |
Feb 24, 2022 | 76.95 | 85.47 | 75.04 | 84.84 | 331,808 | +3.74(+4.61%) |
Feb 23, 2022 | 86.22 | 87.11 | 80.87 | 81.10 | 176,920 | -4.44(-5.19%) |
Feb 22, 2022 | 89.86 | 91.14 | 85.11 | 85.54 | 193,232 | -4.68(-5.19%) |
Feb 18, 2022 | 90.22 | 0 | -0.38(-0.42%) | |||
Feb 17, 2022 | 94.94 | 95.26 | 90.50 | 90.60 | 101,807 | -5.63(-5.85%) |
Feb 16, 2022 | 99.00 | 99.58 | 94.77 | 96.23 | 90,802 | -3.48(-3.49%) |
Feb 15, 2022 | 95.47 | 99.74 | 95.47 | 99.71 | 99,817 | +5.32(+5.64%) |
Feb 14, 2022 | 94.80 | 96.26 | 92.50 | 94.39 | 90,952 | -0.37(-0.39%) |
Feb 11, 2022 | 96.88 | 99.77 | 93.51 | 94.76 | 84,719 | -1.30(-1.35%) |
Feb 10, 2022 | 96.72 | 100.51 | 95.27 | 96.06 | 114,891 | -4.01(-4.01%) |
Feb 09, 2022 | 98.57 | 102.06 | 98.54 | 100.07 | 119,039 | +2.63(+2.70%) |
Feb 08, 2022 | 94.38 | 98.21 | 93.16 | 97.44 | 86,091 | +2.69(+2.84%) |
Feb 07, 2022 | 94.93 | 98.06 | 94.38 | 94.75 | 100,281 | +0.42(+0.45%) |
Feb 04, 2022 | 92.00 | 95.46 | 89.12 | 94.33 | 312,737 | +3.28(+3.60%) |
Feb 03, 2022 | 90.43 | 91.05 | 242,613 | -1.03(-1.12%) | ||
Feb 02, 2022 | 96.15 | 96.15 | 90.97 | 92.08 | 187,784 | -3.04(-3.20%) |
Feb 01, 2022 | 96.98 | 97.81 | 92.10 | 95.12 | 164,832 | +5.48(+6.11%) |
Jan 28, 2022 | 83.50 | 89.65 | 80.85 | 89.64 | 283,612 | +6.41(+7.70%) |
Jan 27, 2022 | 91.21 | 92.94 | 82.56 | 83.23 | 191,256 | -6.92(-7.68%) |
Jan 26, 2022 | 91.19 | 96.05 | 88.70 | 90.15 | 288,641 | +0.69(+0.77%) |
Jan 25, 2022 | 90.76 | 91.85 | 87.42 | 89.46 | 201,686 | -4.18(-4.46%) |
Jan 24, 2022 | 90.35 | 93.88 | 85.92 | 93.64 | 510,546 | +1.14(+1.23%) |
Jan 21, 2022 | 90.84 | 94.60 | 88.53 | 92.50 | 390,624 | +0.50(+0.54%) |
Jan 20, 2022 | 92.00 | 96.00 | 89.98 | 92.00 | 210,809 | +1.41(+1.56%) |
Jan 19, 2022 | 94.54 | 94.54 | 89.43 | 90.59 | 168,008 | -2.87(-3.07%) |
Jan 18, 2022 | 96.13 | 97.60 | 92.31 | 93.46 | 164,699 | -5.13(-5.20%) |
Jan 14, 2022 | 98.59 | 0 | -3.74(-3.65%) | |||
Jan 13, 2022 | 107.67 | 107.81 | 101.94 | 102.33 | 128,581 | -4.72(-4.41%) |
Jan 12, 2022 | 110.75 | 113.25 | 107.05 | 107.05 | 239,312 | -1.68(-1.55%) |
Jan 11, 2022 | 107.57 | 110.16 | 104.20 | 108.73 | 365,914 | +1.32(+1.23%) |
Jan 10, 2022 | 111.62 | 111.62 | 102.86 | 107.41 | 227,183 | -4.66(-4.16%) |
Jan 07, 2022 | 120.01 | 120.24 | 111.54 | 112.07 | 335,020 | -9.21(-7.59%) |
Jan 06, 2022 | 116.94 | 122.16 | 113.47 | 121.28 | 99,326 | +4.10(+3.50%) |
Jan 05, 2022 | 120.00 | 121.19 | 116.34 | 117.18 | 149,897 | -3.73(-3.08%) |
Jan 04, 2022 | 131.25 | 133.11 | 119.48 | 120.91 | 144,613 | -9.31(-7.15%) |
Jan 03, 2022 | 130.28 | 132.92 | 126.37 | 130.22 | 177,763 | +0.14(+0.11%) |
Dec 31, 2021 | 128.05 | 131.21 | 128.05 | 130.08 | 69,020 | +1.42(+1.10%) |
Dec 30, 2021 | 130.05 | 131.85 | 128.22 | 128.66 | 51,667 | -1.06(-0.82%) |
Dec 29, 2021 | 126.18 | 130.57 | 125.00 | 129.72 | 96,865 | +2.97(+2.34%) |
Dec 28, 2021 | 138.38 | 138.38 | 125.52 | 126.75 | 134,048 | -11.94(-8.61%) |
Dec 27, 2021 | 138.94 | 141.28 | 136.76 | 138.69 | 279,331 | +0.60(+0.43%) |
Dec 23, 2021 | 136.99 | 139.55 | 135.87 | 138.09 | 76,054 | +1.42(+1.04%) |
Dec 22, 2021 | 130.17 | 137.37 | 130.03 | 136.67 | 94,246 | +4.73(+3.58%) |
Dec 21, 2021 | 124.00 | 132.00 | 122.74 | 131.94 | 125,769 | +9.43(+7.70%) |
Dec 20, 2021 | 122.68 | 123.88 | 118.01 | 122.51 | 110,218 | -2.84(-2.27%) |
Dec 17, 2021 | 130.48 | 130.87 | 124.85 | 125.35 | 208,888 | -5.55(-4.24%) |
Dec 16, 2021 | 138.21 | 141.36 | 128.93 | 130.90 | 190,346 | -5.91(-4.32%) |
Dec 15, 2021 | 131.61 | 137.90 | 128.97 | 136.81 | 134,126 | +6.02(+4.60%) |
Dec 14, 2021 | 130.79 | 133.61 | 128.49 | 130.79 | 96,385 | -1.31(-0.99%) |
Dec 13, 2021 | 131.24 | 133.35 | 128.21 | 132.10 | 82,725 | -0.36(-0.27%) |
Dec 10, 2021 | 142.57 | 142.57 | 131.75 | 132.46 | 74,162 | -9.23(-6.51%) |
Dec 09, 2021 | 141.69 | 146.25 | 139.59 | 141.69 | 147,896 | +0.75(+0.53%) |
Dec 08, 2021 | 136.33 | 141.20 | 133.21 | 140.94 | 164,323 | +4.59(+3.37%) |
Dec 07, 2021 | 132.99 | 143.77 | 132.99 | 136.35 | 213,149 | +5.90(+4.52%) |
Dec 06, 2021 | 126.80 | 132.74 | 123.06 | 130.45 | 209,491 | +4.59(+3.65%) |
Dec 03, 2021 | 130.24 | 130.79 | 122.95 | 125.86 | 288,259 | -3.14(-2.43%) |
Dec 02, 2021 | 127.58 | 132.53 | 126.10 | 129.00 | 403,138 | +1.99(+1.57%) |
Dec 01, 2021 | 131.99 | 133.60 | 126.40 | 127.01 | 202,288 | -4.31(-3.28%) |
Nov 30, 2021 | 137.01 | 139.09 | 130.52 | 131.32 | 203,600 | -7.24(-5.23%) |
Nov 29, 2021 | 135.85 | 139.15 | 134.44 | 138.56 | 109,745 | +3.41(+2.52%) |
Nov 26, 2021 | 133.93 | 135.83 | 131.28 | 135.15 | 141,499 | -2.21(-1.61%) |
Nov 24, 2021 | 134.85 | 139.52 | 132.89 | 137.36 | 83,688 | +1.24(+0.91%) |
Nov 23, 2021 | 134.71 | 138.35 | 132.05 | 136.12 | 216,129 | +2.02(+1.51%) |
Nov 22, 2021 | 131.60 | 135.15 | 128.39 | 134.10 | 178,206 | +3.11(+2.37%) |
Nov 19, 2021 | 129.52 | 133.66 | 129.01 | 130.99 | 161,148 | +0.99(+0.76%) |
Nov 18, 2021 | 134.76 | 134.76 | 128.57 | 130.00 | 466,478 | -3.26(-2.45%) |
Nov 17, 2021 | 137.35 | 138.81 | 131.04 | 133.26 | 185,241 | -4.08(-2.97%) |
Nov 16, 2021 | 140.87 | 143.15 | 133.31 | 137.34 | 220,326 | -3.66(-2.60%) |
Nov 15, 2021 | 144.29 | 145.99 | 140.66 | 141.00 | 123,174 | -3.29(-2.28%) |
Nov 12, 2021 | 142.22 | 147.31 | 141.75 | 144.29 | 135,617 | +3.55(+2.52%) |
Nov 11, 2021 | 136.25 | 142.48 | 134.95 | 140.74 | 96,599 | +5.98(+4.44%) |
Nov 10, 2021 | 141.69 | 134.76 | 189,367 | -8.47(-5.91%) | ||
Nov 09, 2021 | 150.11 | 151.32 | 142.93 | 143.23 | 244,441 | -6.69(-4.46%) |
Nov 08, 2021 | 145.68 | 150.44 | 143.03 | 149.92 | 166,978 | +5.10(+3.52%) |
Nov 05, 2021 | 138.74 | 146.15 | 137.53 | 144.82 | 207,743 | +6.51(+4.71%) |
Nov 04, 2021 | 135.79 | 140.09 | 135.03 | 138.31 | 164,933 | +2.31(+1.70%) |
Nov 03, 2021 | 136.25 | 141.27 | 135.09 | 136.00 | 223,793 | -0.72(-0.53%) |
Nov 02, 2021 | 139.00 | 139.82 | 135.02 | 136.72 | 273,506 | -2.32(-1.67%) |
Nov 01, 2021 | 144.31 | 145.31 | 144.30 | 139.04 | 178,961 | -5.26(-3.65%) |
Oct 29, 2021 | 147.69 | 151.31 | 144.17 | 144.30 | 258,248 | -3.39(-2.30%) |
Oct 28, 2021 | 151.01 | 145.03 | 147.69 | 204,012 | -0.78(-0.53%) | |
Oct 27, 2021 | 153.97 | 153.97 | 146.24 | 148.47 | 202,264 | -5.63(-3.65%) |
Oct 26, 2021 | 160.03 | 154.03 | 154.10 | 131,918 | -5.48(-3.43%) | |
Oct 25, 2021 | 163.81 | 164.60 | 159.21 | 159.58 | 95,000 | -3.51(-2.15%) |
Oct 22, 2021 | 160.66 | 163.92 | 157.12 | 163.09 | 98,505 | +2.02(+1.25%) |
Oct 21, 2021 | 175.13 | 175.48 | 159.12 | 161.07 | 240,495 | -14.60(-8.31%) |
Oct 20, 2021 | 170.63 | 175.71 | 169.34 | 175.67 | 85,516 | +5.72(+3.37%) |
Oct 19, 2021 | 157.89 | 172.62 | 156.21 | 169.95 | 154,600 | +13.78(+8.82%) |
Oct 18, 2021 | 160.00 | 160.00 | 149.85 | 156.17 | 555,670 | -6.83(-4.19%) |
Oct 15, 2021 | 163.64 | 165.19 | 162.59 | 163.00 | 159,071 | +0.58(+0.36%) |
Oct 14, 2021 | 168.85 | 168.85 | 161.37 | 162.42 | 79,823 | -3.45(-2.08%) |
Oct 13, 2021 | 170.27 | 171.97 | 161.35 | 165.87 | 127,357 | -3.49(-2.06%) |
Oct 12, 2021 | 177.01 | 178.91 | 161.98 | 169.36 | 219,790 | -7.94(-4.48%) |
Oct 11, 2021 | 173.22 | 181.30 | 171.22 | 177.30 | 153,894 | +2.58(+1.48%) |
Oct 08, 2021 | 169.99 | 176.90 | 167.85 | 174.72 | 175,587 | +5.17(+3.05%) |
Oct 07, 2021 | 161.70 | 169.81 | 161.31 | 169.55 | 162,695 | +9.39(+5.86%) |
Oct 06, 2021 | 159.18 | 162.46 | 156.80 | 160.16 | 77,648 | +0.67(+0.42%) |
Oct 05, 2021 | 153.37 | 163.07 | 152.12 | 159.49 | 91,191 | +7.24(+4.76%) |
Oct 04, 2021 | 153.57 | 153.57 | 149.94 | 152.25 | 79,421 | -1.22(-0.79%) |
Oct 01, 2021 | 152.00 | 154.53 | 147.25 | 153.47 | 90,397 | +1.18(+0.77%) |
Sep 30, 2021 | 152.05 | 153.10 | 150.00 | 152.29 | 66,185 | +1.77(+1.18%) |
Sep 29, 2021 | 150.70 | 153.14 | 148.22 | 150.52 | 60,600 | +0.42(+0.28%) |
Sep 28, 2021 | 156.16 | 157.16 | 149.32 | 150.10 | 90,343 | -7.44(-4.72%) |
Sep 27, 2021 | 159.14 | 160.59 | 156.47 | 157.54 | 61,132 | -2.81(-1.75%) |
Sep 24, 2021 | 160.67 | 163.61 | 157.34 | 160.35 | 132,194 | -1.32(-0.82%) |
Sep 23, 2021 | 158.88 | 161.89 | 158.88 | 161.67 | 63,328 | +3.39(+2.14%) |
Sep 22, 2021 | 153.27 | 158.56 | 151.34 | 158.28 | 104,949 | +5.73(+3.76%) |
Sep 21, 2021 | 147.42 | 153.26 | 147.42 | 152.55 | 145,320 | +4.94(+3.35%) |
Sep 20, 2021 | 145.35 | 150.21 | 145.27 | 147.61 | 164,888 | -0.24(-0.16%) |
Sep 17, 2021 | 148.37 | 152.40 | 147.71 | 147.85 | 202,163 | -0.48(-0.32%) |
Sep 16, 2021 | 144.00 | 148.60 | 142.38 | 148.33 | 84,855 | +3.24(+2.23%) |
Sep 15, 2021 | 145.99 | 150.31 | 144.06 | 145.09 | 132,835 | -0.90(-0.62%) |
Sep 14, 2021 | 149.13 | 151.88 | 145.12 | 145.99 | 85,332 | -1.85(-1.25%) |
Sep 13, 2021 | 154.11 | 154.53 | 145.31 | 147.84 | 99,469 | -5.87(-3.82%) |
Sep 10, 2021 | 153.49 | 155.81 | 150.96 | 153.71 | 149,435 | -0.17(-0.11%) |
Sep 09, 2021 | 144.06 | 155.56 | 144.06 | 153.88 | 219,501 | +11.69(+8.22%) |
Sep 08, 2021 | 147.32 | 149.09 | 141.12 | 142.19 | 205,820 | -6.64(-4.46%) |
Sep 07, 2021 | 149.80 | 149.95 | 148.37 | 148.83 | 87,431 | -0.73(-0.49%) |
Sep 03, 2021 | 149.33 | 151.27 | 148.07 | 149.56 | 56,867 | -0.02(-0.01%) |
Sep 02, 2021 | 149.75 | 150.75 | 147.53 | 149.58 | 77,965 | +0.31(+0.21%) |
Sep 01, 2021 | 147.80 | 151.59 | 146.39 | 149.27 | 160,374 | +2.49(+1.70%) |
Aug 31, 2021 | 141.10 | 146.99 | 138.01 | 146.78 | 100,124 | +5.73(+4.06%) |
Aug 30, 2021 | 138.77 | 142.43 | 138.77 | 141.05 | 183,518 | +3.06(+2.22%) |
Aug 27, 2021 | 130.75 | 138.09 | 130.16 | 137.99 | 111,954 | +8.44(+6.51%) |
Aug 26, 2021 | 130.02 | 131.26 | 128.28 | 129.55 | 117,322 | -0.84(-0.64%) |
Aug 25, 2021 | 133.77 | 134.79 | 130.27 | 130.39 | 93,879 | -2.83(-2.12%) |
Aug 24, 2021 | 138.93 | 138.93 | 132.74 | 133.22 | 139,591 | -4.82(-3.49%) |
Aug 23, 2021 | 136.35 | 139.29 | 134.93 | 138.04 | 110,233 | +1.25(+0.91%) |
Aug 20, 2021 | 137.59 | 140.25 | 136.29 | 136.79 | 126,077 | -1.77(-1.28%) |
Aug 19, 2021 | 136.34 | 140.61 | 134.50 | 138.56 | 151,421 | +1.94(+1.42%) |
Aug 18, 2021 | 136.20 | 138.50 | 134.98 | 136.62 | 179,811 | +0.72(+0.53%) |
Aug 17, 2021 | 134.13 | 136.07 | 131.88 | 135.90 | 258,564 | +1.00(+0.74%) |
Aug 16, 2021 | 134.45 | 135.64 | 131.79 | 134.90 | 249,176 | -0.62(-0.46%) |
Aug 13, 2021 | 133.34 | 135.52 | 132.09 | 135.52 | 90,588 | +1.46(+1.09%) |
Aug 12, 2021 | 135.84 | 136.63 | 133.98 | 134.06 | 220,991 | -1.23(-0.91%) |
Aug 11, 2021 | 131.00 | 135.54 | 129.48 | 135.29 | 112,338 | +4.63(+3.54%) |
Aug 10, 2021 | 126.76 | 131.00 | 126.33 | 130.66 | 149,239 | +3.68(+2.90%) |
Aug 09, 2021 | 125.06 | 127.67 | 121.79 | 126.98 | 170,005 | +2.03(+1.62%) |
Aug 06, 2021 | 119.98 | 125.59 | 119.03 | 124.95 | 127,505 | +5.56(+4.66%) |
Aug 05, 2021 | 119.72 | 119.72 | 116.19 | 119.39 | 145,439 | +0.15(+0.12%) |
Aug 04, 2021 | 118.10 | 119.37 | 116.91 | 119.24 | 295,912 | +0.87(+0.73%) |
Aug 03, 2021 | 120.01 | 120.13 | 116.14 | 118.38 | 238,491 | -0.98(-0.82%) |
Aug 02, 2021 | 119.52 | 122.83 | 118.49 | 119.35 | 178,883 | +0.78(+0.66%) |
Jul 30, 2021 | 115.80 | 121.35 | 115.24 | 118.57 | 243,064 | +0.78(+0.66%) |
Jul 29, 2021 | 118.64 | 125.04 | 111.15 | 117.79 | 816,413 | -10.75(-8.37%) |
Jul 28, 2021 | 126.09 | 130.21 | 125.37 | 128.55 | 188,810 | +2.61(+2.08%) |
Jul 27, 2021 | 125.60 | 126.10 | 123.11 | 125.93 | 152,424 | -0.76(-0.60%) |
Jul 26, 2021 | 126.34 | 128.17 | 123.91 | 126.69 | 172,685 | +0.99(+0.78%) |
Jul 23, 2021 | 124.50 | 126.17 | 122.31 | 125.70 | 124,418 | +1.25(+1.01%) |
Jul 22, 2021 | 123.42 | 124.71 | 122.00 | 124.45 | 127,399 | +1.48(+1.20%) |
Jul 21, 2021 | 120.53 | 123.09 | 118.33 | 122.97 | 207,600 | +2.12(+1.76%) |
Jul 20, 2021 | 116.91 | 121.97 | 116.56 | 120.85 | 259,943 | +5.18(+4.48%) |
Jul 19, 2021 | 111.27 | 115.90 | 110.49 | 115.67 | 147,459 | +1.70(+1.49%) |
Jul 16, 2021 | 112.79 | 115.60 | 111.90 | 113.97 | 177,031 | +1.73(+1.54%) |
Jul 15, 2021 | 110.55 | 113.35 | 108.90 | 112.25 | 188,362 | +1.40(+1.26%) |
Jul 14, 2021 | 113.41 | 113.41 | 108.76 | 110.85 | 150,210 | -2.16(-1.91%) |
Jul 13, 2021 | 110.65 | 114.61 | 109.38 | 113.01 | 118,340 | +1.82(+1.64%) |
Jul 12, 2021 | 111.13 | 111.24 | 106.13 | 111.18 | 338,606 | +0.95(+0.86%) |
Jul 09, 2021 | 117.89 | 117.89 | 109.93 | 110.24 | 293,128 | -7.66(-6.49%) |
Jul 08, 2021 | 115.55 | 119.74 | 114.94 | 117.89 | 422,201 | -1.90(-1.59%) |
Jul 07, 2021 | 127.41 | 127.41 | 119.48 | 119.80 | 172,952 | -6.55(-5.18%) |
Jul 06, 2021 | 125.31 | 127.79 | 123.42 | 126.35 | 151,905 | +1.05(+0.83%) |
Jul 02, 2021 | 126.15 | 127.63 | 124.67 | 125.30 | 179,921 | -0.60(-0.48%) |
Jul 01, 2021 | 122.87 | 126.71 | 122.33 | 125.90 | 246,403 | +0.32(+0.25%) |
Jun 30, 2021 | 124.76 | 126.94 | 123.61 | 125.59 | 141,235 | -0.20(-0.16%) |
Jun 29, 2021 | 122.97 | 126.02 | 122.00 | 125.78 | 130,083 | +2.47(+2.00%) |
Jun 28, 2021 | 119.21 | 124.66 | 118.68 | 123.32 | 368,590 | +4.69(+3.95%) |
Jun 25, 2021 | 126.78 | 129.01 | 117.36 | 118.63 | 1,174,632 | -6.27(-5.02%) |
Jun 24, 2021 | 126.77 | 128.19 | 122.23 | 124.91 | 311,637 | -1.30(-1.03%) |
Jun 23, 2021 | 123.64 | 127.31 | 123.44 | 126.21 | 228,684 | +2.96(+2.40%) |
Jun 22, 2021 | 117.00 | 123.47 | 117.00 | 123.25 | 239,623 | +6.25(+5.34%) |
Jun 21, 2021 | 116.17 | 118.50 | 112.08 | 117.00 | 394,086 | +0.14(+0.12%) |
Jun 18, 2021 | 115.41 | 117.58 | 113.32 | 116.86 | 321,475 | +0.42(+0.36%) |
Jun 17, 2021 | 111.36 | 117.94 | 110.30 | 116.44 | 265,557 | +4.65(+4.16%) |
Jun 16, 2021 | 109.96 | 113.35 | 108.52 | 111.79 | 397,941 | +0.70(+0.63%) |
Jun 15, 2021 | 99.02 | 111.41 | 98.92 | 111.09 | 809,215 | +12.09(+12.22%) |
Jun 14, 2021 | 94.74 | 99.08 | 94.42 | 99.00 | 212,656 | +5.13(+5.47%) |
Jun 11, 2021 | 91.82 | 94.02 | 91.14 | 93.87 | 235,355 | +2.60(+2.85%) |
Jun 10, 2021 | 90.19 | 92.13 | 90.03 | 91.26 | 213,764 | +0.62(+0.69%) |
Jun 09, 2021 | 94.68 | 95.18 | 90.04 | 90.64 | 178,507 | -3.76(-3.98%) |
Jun 08, 2021 | 92.55 | 95.29 | 92.55 | 94.40 | 190,479 | +2.47(+2.68%) |
Jun 07, 2021 | 91.76 | 91.97 | 89.03 | 91.94 | 143,360 | +0.19(+0.20%) |
Jun 04, 2021 | 90.76 | 92.03 | 90.18 | 91.75 | 133,516 | +1.50(+1.66%) |
Jun 03, 2021 | 89.17 | 90.57 | 88.30 | 90.25 | 126,603 | +0.63(+0.70%) |
Jun 02, 2021 | 87.47 | 89.69 | 87.44 | 89.62 | 267,094 | +2.16(+2.47%) |
Jun 01, 2021 | 89.87 | 90.82 | 86.60 | 87.46 | 261,589 | -1.20(-1.36%) |
May 28, 2021 | 88.05 | 90.29 | 88.05 | 88.66 | 175,255 | +1.46(+1.67%) |
May 27, 2021 | 87.13 | 88.06 | 84.45 | 87.20 | 245,421 | +0.75(+0.87%) |
May 26, 2021 | 84.25 | 86.53 | 83.26 | 86.45 | 173,111 | +2.30(+2.73%) |
May 25, 2021 | 82.93 | 85.43 | 82.43 | 84.15 | 253,581 | +1.21(+1.46%) |
May 24, 2021 | 81.99 | 83.30 | 81.62 | 82.94 | 136,434 | +2.02(+2.50%) |
May 21, 2021 | 82.15 | 82.42 | 79.13 | 80.92 | 396,529 | -0.23(-0.28%) |
May 20, 2021 | 82.13 | 85.58 | 80.06 | 81.14 | 221,377 | -0.22(-0.27%) |
May 19, 2021 | 81.65 | 83.60 | 79.28 | 81.36 | 204,601 | -2.97(-3.52%) |
May 18, 2021 | 81.82 | 86.89 | 81.82 | 84.33 | 188,998 | +3.03(+3.73%) |
May 17, 2021 | 82.00 | 82.67 | 79.92 | 81.30 | 120,453 | -1.14(-1.39%) |
May 14, 2021 | 81.77 | 83.86 | 77.80 | 82.44 | 397,146 | +1.22(+1.51%) |
May 13, 2021 | 89.41 | 90.76 | 80.35 | 81.22 | 408,087 | -7.75(-8.71%) |
May 12, 2021 | 91.23 | 92.50 | 88.85 | 88.98 | 206,879 | -3.29(-3.56%) |
May 11, 2021 | 91.37 | 95.38 | 91.02 | 92.26 | 293,501 | -2.08(-2.21%) |
May 10, 2021 | 102.28 | 102.28 | 93.87 | 94.34 | 321,500 | -8.94(-8.65%) |
May 07, 2021 | 98.96 | 104.36 | 98.96 | 103.28 | 143,293 | +4.80(+4.87%) |
May 06, 2021 | 100.26 | 101.78 | 97.77 | 98.49 | 245,981 | -1.77(-1.76%) |
May 05, 2021 | 98.76 | 102.06 | 98.76 | 100.25 | 150,315 | -0.38(-0.37%) |
May 04, 2021 | 104.62 | 105.56 | 99.59 | 100.63 | 182,298 | -5.48(-5.16%) |
May 03, 2021 | 109.43 | 109.45 | 101.82 | 106.10 | 280,015 | -2.36(-2.17%) |
Apr 30, 2021 | 108.58 | 112.03 | 107.51 | 108.46 | 400,390 | -4.81(-4.25%) |
Apr 29, 2021 | 113.82 | 114.56 | 111.48 | 113.27 | 216,922 | +1.24(+1.11%) |
Apr 28, 2021 | 112.92 | 113.43 | 109.78 | 112.03 | 165,729 | -1.43(-1.26%) |
Apr 27, 2021 | 107.43 | 113.73 | 107.43 | 113.46 | 230,546 | +6.25(+5.82%) |
Apr 26, 2021 | 105.04 | 108.15 | 104.04 | 107.22 | 128,113 | +2.67(+2.56%) |
Apr 23, 2021 | 102.51 | 105.17 | 102.50 | 104.54 | 80,483 | +3.11(+3.06%) |
Apr 22, 2021 | 103.94 | 103.94 | 99.61 | 101.44 | 97,229 | -1.57(-1.52%) |
Apr 21, 2021 | 99.94 | 103.04 | 99.94 | 103.00 | 92,901 | +2.49(+2.47%) |
Apr 20, 2021 | 104.08 | 105.41 | 100.15 | 100.52 | 113,536 | -4.37(-4.17%) |
Apr 19, 2021 | 105.61 | 105.84 | 103.75 | 104.89 | 131,584 | -0.72(-0.68%) |
Apr 16, 2021 | 104.82 | 106.85 | 103.34 | 105.61 | 233,341 | +1.36(+1.31%) |
Apr 15, 2021 | 104.57 | 106.36 | 103.17 | 104.25 | 247,395 | +1.99(+1.95%) |
Apr 14, 2021 | 99.63 | 103.17 | 99.63 | 102.25 | 127,428 | +2.54(+2.54%) |
Apr 13, 2021 | 97.74 | 100.05 | 96.57 | 99.72 | 145,984 | +2.38(+2.44%) |
Apr 12, 2021 | 100.62 | 100.62 | 96.55 | 97.34 | 110,669 | -3.03(-3.02%) |
Apr 09, 2021 | 100.09 | 102.49 | 98.60 | 100.37 | 289,598 | -1.67(-1.63%) |
Apr 08, 2021 | 99.45 | 103.59 | 99.00 | 102.04 | 422,293 | +2.83(+2.85%) |
Apr 07, 2021 | 99.45 | 99.49 | 96.68 | 99.21 | 123,187 | +0.01(+0.01%) |
Apr 06, 2021 | 95.69 | 103.07 | 94.66 | 99.20 | 342,426 | +3.67(+3.84%) |
Apr 05, 2021 | 106.58 | 107.43 | 94.81 | 95.53 | 541,107 | -13.98(-12.77%) |