Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.22 | 77.74 | 74.98 | 75.45 | 419,298 | -1.90(-2.45%) |
Apr 28, 2022 | 77.66 | 78.56 | 76.03 | 77.35 | 336,642 | +0.64(+0.84%) |
Apr 27, 2022 | 75.91 | 77.19 | 75.52 | 76.71 | 379,918 | +0.63(+0.83%) |
Apr 26, 2022 | 77.78 | 78.42 | 75.83 | 76.08 | 644,939 | -3.04(-3.84%) |
Apr 25, 2022 | 79.24 | 79.30 | 76.61 | 79.11 | 525,077 | -0.71(-0.89%) |
Apr 22, 2022 | 80.55 | 80.90 | 79.24 | 79.82 | 479,490 | -0.49(-0.61%) |
Apr 21, 2022 | 85.01 | 85.01 | 79.77 | 80.31 | 502,755 | -3.40(-4.06%) |
Apr 20, 2022 | 85.61 | 85.61 | 83.69 | 83.70 | 504,441 | -0.86(-1.01%) |
Apr 19, 2022 | 82.62 | 85.67 | 81.49 | 84.56 | 937,584 | +1.73(+2.09%) |
Apr 18, 2022 | 83.30 | 83.30 | 81.53 | 82.83 | 587,495 | +0.19(+0.24%) |
Apr 14, 2022 | 83.59 | 84.22 | 81.62 | 82.63 | 368,585 | -0.93(-1.12%) |
Apr 13, 2022 | 81.51 | 84.01 | 81.49 | 83.57 | 434,487 | +1.65(+2.02%) |
Apr 12, 2022 | 83.40 | 84.35 | 81.51 | 81.91 | 446,559 | -1.48(-1.77%) |
Apr 11, 2022 | 83.22 | 85.25 | 83.19 | 83.39 | 298,126 | +0.17(+0.20%) |
Apr 08, 2022 | 84.56 | 84.98 | 83.09 | 83.23 | 349,679 | -0.83(-0.98%) |
Apr 07, 2022 | 87.38 | 88.39 | 83.11 | 84.06 | 578,058 | -3.93(-4.47%) |
Apr 06, 2022 | 88.40 | 89.09 | 87.52 | 87.99 | 589,984 | -0.70(-0.79%) |
Apr 05, 2022 | 88.69 | 89.70 | 88.23 | 88.69 | 374,734 | -0.26(-0.30%) |
Apr 04, 2022 | 88.48 | 89.54 | 87.12 | 88.95 | 394,246 | +0.31(+0.35%) |
Apr 01, 2022 | 90.71 | 91.63 | 88.28 | 88.64 | 434,747 | -0.95(-1.06%) |
Mar 31, 2022 | 91.27 | 92.40 | 89.59 | 89.59 | 448,172 | -1.98(-2.16%) |
Mar 30, 2022 | 93.92 | 94.30 | 90.62 | 91.57 | 556,010 | -2.29(-2.44%) |
Mar 29, 2022 | 94.05 | 94.94 | 92.48 | 93.85 | 345,852 | +1.43(+1.55%) |
Mar 28, 2022 | 93.02 | 93.02 | 90.46 | 92.42 | 171,629 | -0.62(-0.67%) |
Mar 25, 2022 | 92.38 | 93.36 | 92.01 | 93.05 | 342,405 | +0.64(+0.69%) |
Mar 24, 2022 | 91.43 | 92.49 | 90.13 | 92.40 | 243,499 | +1.62(+1.78%) |
Mar 23, 2022 | 94.72 | 94.72 | 90.71 | 90.79 | 371,973 | -4.82(-5.04%) |
Mar 22, 2022 | 95.22 | 96.48 | 94.40 | 95.60 | 301,542 | +1.17(+1.24%) |
Mar 21, 2022 | 95.65 | 96.67 | 93.36 | 94.44 | 299,176 | -0.67(-0.71%) |
Mar 18, 2022 | 94.20 | 95.75 | 92.09 | 95.11 | 774,145 | +0.69(+0.73%) |
Mar 17, 2022 | 93.93 | 94.58 | 92.12 | 94.42 | 318,359 | -0.67(-0.71%) |
Mar 16, 2022 | 93.12 | 95.65 | 92.21 | 95.09 | 400,325 | +2.78(+3.01%) |
Mar 15, 2022 | 91.83 | 94.10 | 90.32 | 92.31 | 354,290 | +0.71(+0.78%) |
Mar 14, 2022 | 93.69 | 94.73 | 90.90 | 91.60 | 401,961 | -0.63(-0.69%) |
Mar 11, 2022 | 92.62 | 94.06 | 92.22 | 92.23 | 248,733 | +0.27(+0.30%) |
Mar 10, 2022 | 91.19 | 91.96 | 414,632 | -0.83(-0.89%) | ||
Mar 09, 2022 | 92.05 | 93.66 | 92.04 | 92.78 | 320,916 | +3.48(+3.90%) |
Mar 08, 2022 | 89.23 | 91.60 | 87.54 | 89.30 | 405,622 | +1.28(+1.46%) |
Mar 07, 2022 | 90.91 | 91.92 | 87.84 | 88.02 | 439,391 | -3.96(-4.31%) |
Mar 04, 2022 | 93.77 | 94.42 | 90.63 | 91.98 | 427,212 | -4.40(-4.56%) |
Mar 03, 2022 | 97.68 | 98.01 | 95.12 | 96.37 | 288,398 | -0.82(-0.84%) |
Mar 02, 2022 | 93.27 | 97.82 | 93.27 | 97.19 | 481,616 | +4.76(+5.15%) |
Mar 01, 2022 | 97.00 | 97.56 | 91.58 | 92.43 | 641,055 | -5.92(-6.02%) |
Feb 28, 2022 | 94.25 | 99.36 | 94.25 | 98.35 | 722,194 | +1.98(+2.05%) |
Feb 25, 2022 | 92.45 | 96.59 | 93.45 | 96.37 | 307,618 | +4.93(+5.39%) |
Feb 24, 2022 | 89.03 | 91.77 | 88.51 | 91.44 | 548,890 | -1.77(-1.90%) |
Feb 23, 2022 | 94.68 | 96.18 | 93.00 | 93.21 | 382,072 | -0.74(-0.79%) |
Feb 22, 2022 | 94.51 | 96.02 | 93.36 | 93.95 | 320,663 | -0.94(-0.99%) |
Feb 18, 2022 | 94.89 | 0 | +1.02(+1.09%) | |||
Feb 17, 2022 | 97.57 | 97.57 | 93.70 | 93.87 | 415,871 | -4.82(-4.88%) |
Feb 16, 2022 | 98.11 | 99.47 | 97.38 | 98.69 | 219,638 | -0.02(-0.02%) |
Feb 15, 2022 | 97.49 | 99.09 | 96.83 | 98.71 | 445,099 | +2.87(+2.99%) |
Feb 14, 2022 | 96.71 | 97.41 | 94.92 | 95.84 | 486,909 | +0.02(+0.02%) |
Feb 11, 2022 | 96.24 | 98.64 | 95.11 | 95.82 | 411,506 | -1.40(-1.44%) |
Feb 10, 2022 | 97.66 | 99.51 | 96.55 | 97.22 | 339,147 | -0.39(-0.40%) |
Feb 09, 2022 | 99.10 | 100.35 | 97.39 | 97.61 | 354,675 | -1.47(-1.48%) |
Feb 08, 2022 | 97.02 | 99.20 | 96.62 | 99.08 | 526,368 | +3.01(+3.13%) |
Feb 07, 2022 | 95.76 | 96.50 | 94.73 | 96.07 | 407,526 | +0.36(+0.38%) |
Feb 04, 2022 | 94.96 | 96.30 | 93.66 | 95.71 | 417,793 | +1.59(+1.68%) |
Feb 03, 2022 | 94.50 | 93.71 | 94.13 | 409,739 | -0.54(-0.57%) | |
Feb 02, 2022 | 94.80 | 95.26 | 93.58 | 94.66 | 390,048 | +0.04(+0.04%) |
Feb 01, 2022 | 94.61 | 94.83 | 92.51 | 94.62 | 475,188 | +0.74(+0.79%) |
Jan 31, 2022 | 91.86 | 93.88 | 642,931 | +1.95(+2.12%) | ||
Jan 28, 2022 | 92.80 | 93.70 | 90.09 | 91.93 | 787,780 | -1.21(-1.30%) |
Jan 27, 2022 | 96.83 | 103.04 | 92.29 | 93.15 | 405,793 | -2.82(-2.93%) |
Jan 26, 2022 | 97.82 | 98.33 | 94.33 | 95.96 | 682,884 | -0.78(-0.80%) |
Jan 25, 2022 | 97.75 | 98.76 | 93.59 | 96.74 | 640,284 | -1.81(-1.83%) |
Jan 24, 2022 | 96.53 | 98.76 | 94.37 | 98.54 | 602,831 | -0.31(-0.31%) |
Jan 21, 2022 | 101.25 | 102.16 | 98.61 | 98.85 | 695,556 | -3.00(-2.94%) |
Jan 20, 2022 | 102.62 | 105.91 | 101.53 | 101.85 | 1,147,138 | -0.31(-0.30%) |
Jan 19, 2022 | 107.14 | 107.14 | 100.69 | 102.17 | 634,672 | -2.57(-2.46%) |
Jan 18, 2022 | 107.28 | 107.35 | 104.61 | 104.74 | 653,452 | -2.45(-2.28%) |
Jan 14, 2022 | 107.18 | 0 | +1.47(+1.39%) | |||
Jan 13, 2022 | 106.36 | 108.06 | 105.40 | 105.72 | 568,424 | -0.16(-0.15%) |
Jan 12, 2022 | 105.61 | 106.40 | 103.36 | 105.87 | 830,069 | +0.62(+0.59%) |
Jan 11, 2022 | 103.36 | 105.42 | 101.48 | 105.25 | 660,607 | +2.22(+2.16%) |
Jan 10, 2022 | 104.57 | 104.71 | 101.95 | 103.03 | 507,048 | -0.65(-0.63%) |
Jan 07, 2022 | 102.90 | 104.24 | 101.83 | 103.68 | 512,482 | +1.21(+1.18%) |
Jan 06, 2022 | 98.33 | 103.36 | 97.44 | 102.47 | 734,029 | +5.40(+5.56%) |
Jan 05, 2022 | 97.72 | 99.44 | 96.89 | 97.07 | 334,609 | -0.61(-0.63%) |
Jan 04, 2022 | 95.81 | 98.93 | 95.56 | 97.68 | 386,750 | +2.91(+3.07%) |
Jan 03, 2022 | 93.34 | 95.30 | 93.05 | 94.77 | 337,131 | +2.06(+2.22%) |
Dec 31, 2021 | 92.71 | 93.68 | 92.32 | 92.71 | 210,997 | +0.00(+0.00%) |
Dec 30, 2021 | 93.17 | 94.17 | 92.68 | 92.71 | 139,363 | -0.45(-0.48%) |
Dec 29, 2021 | 93.31 | 93.52 | 92.26 | 93.16 | 133,896 | +0.09(+0.09%) |
Dec 28, 2021 | 92.52 | 93.52 | 92.18 | 93.07 | 132,753 | +0.49(+0.52%) |
Dec 27, 2021 | 91.58 | 92.62 | 90.78 | 92.58 | 165,981 | +1.46(+1.60%) |
Dec 23, 2021 | 91.20 | 93.54 | 90.48 | 91.13 | 173,056 | +0.47(+0.51%) |
Dec 22, 2021 | 89.87 | 91.24 | 89.36 | 90.66 | 207,136 | +0.58(+0.65%) |
Dec 21, 2021 | 88.56 | 90.08 | 86.79 | 90.08 | 326,944 | +2.51(+2.87%) |
Dec 20, 2021 | 88.56 | 89.00 | 86.33 | 87.56 | 427,516 | -2.17(-2.42%) |
Dec 17, 2021 | 92.88 | 93.00 | 88.49 | 89.74 | 2,082,611 | -3.25(-3.50%) |
Dec 16, 2021 | 94.45 | 95.33 | 92.82 | 92.99 | 340,959 | -0.47(-0.50%) |
Dec 15, 2021 | 91.87 | 93.90 | 90.81 | 93.46 | 534,340 | +2.29(+2.51%) |
Dec 14, 2021 | 91.03 | 93.43 | 90.58 | 91.17 | 342,824 | +0.14(+0.15%) |
Dec 13, 2021 | 92.35 | 93.28 | 90.96 | 91.03 | 263,566 | -1.81(-1.95%) |
Dec 10, 2021 | 94.11 | 94.26 | 92.15 | 92.84 | 373,252 | -0.86(-0.92%) |
Dec 09, 2021 | 93.15 | 94.95 | 93.15 | 93.70 | 278,122 | -0.52(-0.56%) |
Dec 08, 2021 | 92.88 | 94.70 | 91.96 | 94.22 | 315,487 | +1.50(+1.62%) |
Dec 07, 2021 | 94.52 | 96.43 | 92.19 | 92.72 | 333,676 | -1.03(-1.10%) |
Dec 06, 2021 | 92.38 | 94.99 | 91.80 | 93.75 | 516,575 | +3.09(+3.41%) |
Dec 03, 2021 | 94.87 | 94.87 | 89.90 | 90.66 | 316,037 | -4.00(-4.23%) |
Dec 02, 2021 | 92.33 | 95.20 | 91.76 | 94.66 | 306,166 | +3.33(+3.65%) |
Dec 01, 2021 | 94.63 | 95.94 | 91.31 | 91.33 | 288,135 | -1.29(-1.39%) |
Nov 30, 2021 | 94.28 | 95.02 | 91.56 | 92.62 | 432,340 | -3.17(-3.31%) |
Nov 29, 2021 | 96.71 | 96.71 | 94.54 | 95.80 | 286,882 | +1.00(+1.05%) |
Nov 26, 2021 | 97.27 | 97.55 | 94.10 | 94.80 | 204,111 | -5.91(-5.87%) |
Nov 24, 2021 | 100.57 | 101.83 | 99.68 | 100.71 | 167,016 | -0.35(-0.35%) |
Nov 23, 2021 | 100.06 | 101.51 | 99.17 | 101.06 | 318,126 | +1.74(+1.75%) |
Nov 22, 2021 | 99.55 | 100.90 | 99.15 | 99.32 | 208,555 | +0.67(+0.68%) |
Nov 19, 2021 | 99.00 | 99.77 | 97.23 | 98.65 | 251,660 | -1.43(-1.43%) |
Nov 18, 2021 | 99.67 | 100.54 | 99.97 | 100.08 | 228,232 | +0.25(+0.25%) |
Nov 17, 2021 | 101.28 | 101.28 | 99.11 | 99.83 | 211,379 | -1.83(-1.80%) |
Nov 16, 2021 | 100.48 | 102.20 | 100.23 | 101.66 | 419,029 | +1.00(+0.99%) |
Nov 15, 2021 | 98.73 | 101.18 | 98.73 | 100.66 | 381,714 | +2.42(+2.46%) |
Nov 12, 2021 | 97.77 | 98.93 | 96.38 | 98.24 | 405,529 | +0.44(+0.45%) |
Nov 11, 2021 | 97.32 | 98.66 | 96.37 | 97.81 | 383,592 | +1.70(+1.77%) |
Nov 10, 2021 | 96.16 | 96.11 | 203,919 | +0.35(+0.36%) | ||
Nov 09, 2021 | 95.19 | 96.34 | 94.08 | 95.76 | 239,152 | -0.13(-0.13%) |
Nov 08, 2021 | 97.00 | 97.75 | 95.72 | 95.88 | 234,199 | -0.54(-0.56%) |
Nov 05, 2021 | 96.55 | 98.23 | 95.37 | 96.43 | 213,554 | +0.71(+0.74%) |
Nov 04, 2021 | 97.90 | 99.01 | 94.60 | 95.72 | 232,767 | -2.12(-2.16%) |
Nov 03, 2021 | 95.86 | 98.36 | 95.86 | 97.84 | 282,694 | +1.34(+1.39%) |
Nov 02, 2021 | 96.76 | 97.14 | 95.32 | 96.50 | 215,780 | -0.26(-0.27%) |
Nov 01, 2021 | 94.02 | 96.88 | 94.41 | 96.76 | 266,132 | +3.18(+3.40%) |
Oct 29, 2021 | 94.53 | 95.71 | 92.93 | 93.58 | 302,794 | -0.93(-0.98%) |
Oct 28, 2021 | 92.80 | 94.53 | 92.80 | 94.51 | 311,469 | +2.14(+2.32%) |
Oct 27, 2021 | 95.43 | 96.28 | 92.27 | 92.37 | 355,459 | -3.51(-3.66%) |
Oct 26, 2021 | 96.47 | 95.88 | 395,906 | -0.59(-0.61%) | ||
Oct 25, 2021 | 96.04 | 96.47 | 314,955 | +1.23(+1.29%) | ||
Oct 22, 2021 | 96.01 | 96.80 | 94.91 | 95.24 | 369,207 | -0.41(-0.43%) |
Oct 21, 2021 | 97.47 | 97.80 | 95.32 | 95.65 | 343,762 | -1.80(-1.85%) |
Oct 20, 2021 | 96.08 | 98.01 | 96.02 | 97.45 | 392,208 | +1.16(+1.21%) |
Oct 19, 2021 | 98.16 | 98.36 | 95.98 | 96.28 | 567,758 | -1.54(-1.58%) |
Oct 18, 2021 | 96.90 | 98.25 | 96.56 | 97.83 | 477,351 | +1.14(+1.18%) |
Oct 15, 2021 | 100.08 | 100.46 | 96.61 | 96.68 | 676,490 | -2.29(-2.31%) |
Oct 14, 2021 | 99.62 | 99.67 | 97.80 | 98.97 | 520,129 | +0.37(+0.37%) |
Oct 13, 2021 | 94.83 | 100.69 | 93.51 | 98.60 | 730,538 | +4.34(+4.61%) |
Oct 12, 2021 | 93.15 | 94.91 | 92.94 | 94.26 | 383,941 | +1.17(+1.26%) |
Oct 11, 2021 | 94.35 | 94.77 | 92.94 | 93.09 | 268,590 | -0.35(-0.37%) |
Oct 08, 2021 | 92.83 | 93.65 | 92.79 | 93.44 | 288,783 | +0.69(+0.74%) |
Oct 07, 2021 | 93.39 | 93.39 | 90.99 | 92.75 | 535,432 | +0.55(+0.60%) |
Oct 06, 2021 | 91.89 | 92.24 | 89.52 | 92.20 | 305,263 | -0.49(-0.53%) |
Oct 05, 2021 | 93.41 | 93.46 | 91.93 | 92.69 | 403,194 | -0.16(-0.18%) |
Oct 04, 2021 | 93.14 | 94.72 | 92.48 | 92.85 | 408,499 | -0.26(-0.28%) |
Oct 01, 2021 | 91.43 | 93.62 | 90.61 | 93.12 | 284,652 | +1.95(+2.14%) |
Sep 30, 2021 | 92.54 | 93.31 | 91.07 | 91.17 | 454,591 | -0.98(-1.06%) |
Sep 29, 2021 | 90.80 | 92.67 | 90.00 | 92.15 | 315,611 | +1.47(+1.62%) |
Sep 28, 2021 | 92.00 | 92.74 | 90.36 | 90.67 | 340,097 | -1.64(-1.77%) |
Sep 27, 2021 | 90.61 | 93.23 | 89.93 | 92.31 | 412,973 | +2.49(+2.77%) |
Sep 24, 2021 | 89.79 | 90.77 | 89.53 | 89.82 | 319,879 | -0.16(-0.17%) |
Sep 23, 2021 | 88.46 | 90.57 | 88.30 | 89.98 | 375,419 | +2.32(+2.64%) |
Sep 22, 2021 | 87.74 | 88.64 | 87.09 | 87.66 | 217,899 | +0.80(+0.93%) |
Sep 21, 2021 | 86.73 | 87.56 | 86.25 | 86.86 | 283,487 | +0.60(+0.70%) |
Sep 20, 2021 | 84.32 | 86.48 | 83.47 | 86.26 | 493,670 | -1.27(-1.45%) |
Sep 17, 2021 | 87.21 | 88.41 | 86.05 | 87.52 | 1,356,858 | +0.25(+0.29%) |
Sep 16, 2021 | 89.53 | 89.53 | 85.39 | 87.27 | 965,133 | -1.73(-1.94%) |
Sep 15, 2021 | 87.93 | 89.51 | 86.95 | 89.00 | 524,558 | +1.87(+2.15%) |
Sep 14, 2021 | 91.71 | 91.71 | 86.57 | 87.13 | 557,649 | -4.18(-4.57%) |
Sep 13, 2021 | 92.00 | 92.96 | 90.94 | 91.30 | 663,613 | -0.74(-0.80%) |
Sep 10, 2021 | 93.66 | 94.09 | 91.84 | 92.04 | 304,143 | -1.16(-1.25%) |
Sep 09, 2021 | 92.52 | 93.93 | 91.84 | 93.20 | 229,572 | +0.69(+0.74%) |
Sep 08, 2021 | 91.79 | 92.74 | 90.81 | 92.52 | 562,417 | -0.03(-0.03%) |
Sep 07, 2021 | 93.10 | 93.84 | 92.11 | 92.54 | 297,734 | -0.09(-0.09%) |
Sep 03, 2021 | 92.70 | 93.23 | 91.90 | 92.63 | 157,998 | +0.12(+0.13%) |
Sep 02, 2021 | 92.79 | 93.58 | 92.09 | 92.52 | 322,803 | -0.10(-0.10%) |
Sep 01, 2021 | 93.97 | 93.97 | 91.57 | 92.61 | 265,000 | -1.31(-1.39%) |
Aug 31, 2021 | 92.96 | 94.13 | 92.40 | 93.92 | 336,024 | +1.13(+1.22%) |
Aug 30, 2021 | 95.38 | 95.58 | 92.64 | 92.79 | 278,258 | -2.18(-2.30%) |
Aug 27, 2021 | 91.22 | 95.02 | 91.22 | 94.97 | 348,334 | +4.06(+4.47%) |
Aug 26, 2021 | 93.19 | 93.19 | 90.88 | 90.91 | 197,147 | -1.76(-1.90%) |
Aug 25, 2021 | 92.17 | 93.72 | 91.80 | 92.67 | 216,687 | +0.93(+1.01%) |
Aug 24, 2021 | 91.84 | 92.13 | 91.09 | 91.74 | 196,020 | +0.18(+0.20%) |
Aug 23, 2021 | 91.70 | 92.29 | 91.50 | 91.56 | 186,773 | +0.63(+0.69%) |
Aug 20, 2021 | 88.54 | 90.98 | 88.43 | 90.93 | 173,847 | +2.20(+2.48%) |
Aug 19, 2021 | 89.80 | 90.47 | 87.98 | 88.73 | 278,513 | -2.15(-2.37%) |
Aug 18, 2021 | 91.13 | 92.72 | 90.69 | 90.88 | 221,716 | -0.67(-0.73%) |
Aug 17, 2021 | 92.11 | 92.64 | 90.40 | 91.55 | 158,154 | -1.50(-1.61%) |
Aug 16, 2021 | 92.08 | 93.28 | 90.78 | 93.05 | 197,069 | +0.16(+0.17%) |
Aug 13, 2021 | 93.88 | 93.88 | 92.38 | 92.89 | 188,508 | -0.62(-0.66%) |
Aug 12, 2021 | 94.00 | 94.70 | 92.69 | 93.51 | 196,088 | -0.30(-0.32%) |
Aug 11, 2021 | 92.11 | 93.95 | 91.10 | 93.81 | 334,717 | +1.77(+1.93%) |
Aug 10, 2021 | 91.74 | 93.01 | 90.88 | 92.04 | 402,145 | +0.08(+0.08%) |
Aug 09, 2021 | 93.39 | 93.64 | 91.69 | 91.96 | 378,051 | -1.44(-1.55%) |
Aug 06, 2021 | 90.12 | 93.74 | 90.11 | 93.41 | 568,313 | +3.97(+4.44%) |
Aug 05, 2021 | 87.70 | 89.48 | 87.70 | 89.43 | 229,455 | +1.97(+2.25%) |
Aug 04, 2021 | 86.48 | 88.60 | 86.03 | 87.47 | 287,721 | -0.01(-0.01%) |
Aug 03, 2021 | 86.38 | 87.62 | 84.42 | 87.48 | 332,534 | +1.38(+1.61%) |
Aug 02, 2021 | 86.78 | 89.22 | 85.42 | 86.09 | 347,197 | -0.57(-0.66%) |
Jul 30, 2021 | 87.77 | 89.22 | 86.31 | 86.66 | 355,471 | -1.86(-2.10%) |
Jul 29, 2021 | 88.97 | 88.97 | 87.04 | 88.52 | 200,860 | +0.50(+0.57%) |
Jul 28, 2021 | 86.65 | 88.66 | 85.49 | 88.02 | 251,325 | +1.84(+2.13%) |
Jul 27, 2021 | 85.37 | 87.27 | 85.07 | 86.18 | 269,956 | +0.15(+0.17%) |
Jul 26, 2021 | 85.92 | 87.52 | 85.45 | 86.03 | 246,206 | +0.14(+0.16%) |
Jul 23, 2021 | 84.92 | 86.19 | 84.11 | 85.90 | 344,201 | +1.86(+2.21%) |
Jul 22, 2021 | 86.73 | 86.73 | 83.75 | 84.04 | 304,670 | -2.66(-3.07%) |
Jul 21, 2021 | 89.20 | 89.20 | 84.64 | 86.70 | 452,743 | +2.28(+2.70%) |
Jul 20, 2021 | 80.92 | 86.05 | 80.92 | 84.42 | 510,113 | +3.34(+4.11%) |
Jul 19, 2021 | 82.09 | 82.91 | 80.70 | 81.08 | 469,428 | -3.19(-3.79%) |
Jul 16, 2021 | 86.24 | 86.44 | 84.05 | 84.27 | 321,392 | -1.59(-1.85%) |
Jul 15, 2021 | 83.63 | 86.03 | 83.36 | 85.86 | 210,143 | +1.39(+1.65%) |
Jul 14, 2021 | 85.58 | 87.49 | 83.25 | 84.47 | 248,954 | -0.73(-0.86%) |
Jul 13, 2021 | 86.51 | 86.79 | 84.03 | 85.20 | 355,134 | -1.55(-1.78%) |
Jul 12, 2021 | 85.58 | 87.02 | 83.80 | 86.75 | 293,162 | +0.20(+0.23%) |
Jul 09, 2021 | 83.79 | 86.73 | 83.53 | 86.55 | 321,788 | +4.35(+5.29%) |
Jul 08, 2021 | 81.19 | 82.93 | 80.41 | 82.20 | 310,003 | -0.87(-1.05%) |
Jul 07, 2021 | 82.66 | 84.15 | 82.20 | 83.07 | 352,923 | -0.24(-0.29%) |
Jul 06, 2021 | 85.48 | 85.48 | 82.88 | 83.31 | 236,662 | -2.32(-2.71%) |
Jul 02, 2021 | 86.16 | 86.16 | 84.73 | 85.63 | 154,644 | -0.74(-0.86%) |
Jul 01, 2021 | 85.95 | 86.44 | 85.38 | 86.37 | 185,899 | +0.99(+1.16%) |
Jun 30, 2021 | 84.53 | 85.64 | 84.18 | 85.39 | 313,308 | +0.40(+0.47%) |
Jun 29, 2021 | 87.44 | 87.70 | 84.56 | 84.99 | 335,921 | -1.81(-2.08%) |
Jun 28, 2021 | 88.58 | 88.58 | 86.38 | 86.80 | 357,654 | -2.15(-2.41%) |
Jun 25, 2021 | 87.73 | 89.65 | 86.85 | 88.95 | 572,379 | +1.80(+2.06%) |
Jun 24, 2021 | 85.75 | 87.39 | 84.86 | 87.15 | 300,796 | +1.85(+2.17%) |
Jun 23, 2021 | 85.39 | 85.76 | 84.48 | 85.30 | 373,652 | +0.68(+0.80%) |
Jun 22, 2021 | 84.54 | 85.01 | 83.18 | 84.62 | 248,937 | -0.03(-0.03%) |
Jun 21, 2021 | 82.38 | 84.84 | 82.08 | 84.65 | 498,474 | +3.17(+3.89%) |
Jun 18, 2021 | 82.57 | 82.99 | 80.33 | 81.48 | 944,580 | -1.29(-1.55%) |
Jun 17, 2021 | 87.96 | 87.96 | 82.64 | 82.77 | 324,280 | -4.97(-5.67%) |
Jun 16, 2021 | 85.35 | 88.47 | 84.07 | 87.74 | 274,391 | +1.76(+2.05%) |
Jun 15, 2021 | 84.81 | 87.33 | 84.25 | 85.98 | 212,301 | +1.23(+1.45%) |
Jun 14, 2021 | 86.19 | 86.85 | 84.18 | 84.75 | 236,634 | -1.40(-1.63%) |
Jun 11, 2021 | 86.49 | 87.46 | 86.03 | 86.15 | 269,688 | -0.05(-0.06%) |
Jun 10, 2021 | 88.83 | 88.90 | 86.12 | 86.20 | 431,903 | -1.13(-1.30%) |
Jun 09, 2021 | 87.91 | 88.03 | 86.38 | 87.33 | 335,448 | -1.28(-1.44%) |
Jun 08, 2021 | 87.78 | 88.87 | 86.76 | 88.61 | 300,034 | +0.15(+0.18%) |
Jun 07, 2021 | 88.55 | 88.94 | 88.09 | 88.45 | 266,806 | +0.55(+0.63%) |
Jun 04, 2021 | 87.83 | 88.52 | 86.82 | 87.90 | 207,265 | -0.05(-0.05%) |
Jun 03, 2021 | 87.92 | 89.16 | 87.42 | 87.95 | 228,718 | -0.32(-0.36%) |
Jun 02, 2021 | 89.50 | 89.59 | 88.14 | 88.27 | 254,306 | -0.70(-0.78%) |
Jun 01, 2021 | 88.87 | 89.28 | 87.67 | 88.97 | 257,857 | +1.03(+1.18%) |
May 28, 2021 | 88.43 | 88.43 | 86.31 | 87.93 | 279,415 | -0.15(-0.18%) |
May 27, 2021 | 88.32 | 88.61 | 87.52 | 88.09 | 333,640 | +1.25(+1.44%) |
May 26, 2021 | 85.84 | 87.06 | 85.14 | 86.84 | 285,960 | +1.37(+1.61%) |
May 25, 2021 | 87.71 | 89.09 | 85.24 | 85.46 | 407,094 | -2.36(-2.69%) |
May 24, 2021 | 88.85 | 88.93 | 87.61 | 87.82 | 317,538 | -0.74(-0.84%) |
May 21, 2021 | 88.37 | 89.16 | 87.65 | 88.57 | 307,015 | +1.80(+2.07%) |
May 20, 2021 | 87.13 | 87.33 | 85.53 | 86.77 | 231,086 | -0.58(-0.66%) |
May 19, 2021 | 86.44 | 87.39 | 85.09 | 87.35 | 319,366 | -0.27(-0.31%) |
May 18, 2021 | 89.77 | 90.45 | 87.60 | 87.62 | 397,735 | -2.26(-2.52%) |
May 17, 2021 | 88.10 | 90.02 | 87.48 | 89.88 | 431,267 | +1.51(+1.71%) |
May 14, 2021 | 87.31 | 88.59 | 86.57 | 88.38 | 313,907 | +1.34(+1.54%) |
May 13, 2021 | 83.29 | 87.17 | 83.01 | 87.03 | 351,710 | +3.53(+4.23%) |
May 12, 2021 | 87.04 | 87.42 | 83.30 | 83.50 | 243,053 | -2.52(-2.93%) |
May 11, 2021 | 85.32 | 87.00 | 84.89 | 86.03 | 352,593 | -0.09(-0.10%) |
May 10, 2021 | 86.53 | 88.19 | 86.00 | 86.11 | 334,072 | -0.03(-0.03%) |
May 07, 2021 | 84.25 | 86.20 | 83.76 | 86.14 | 250,556 | +0.23(+0.27%) |
May 06, 2021 | 86.00 | 86.34 | 84.35 | 85.91 | 264,526 | +0.40(+0.46%) |
May 05, 2021 | 86.39 | 86.39 | 85.11 | 85.51 | 356,068 | -0.45(-0.53%) |
May 04, 2021 | 84.49 | 86.34 | 83.41 | 85.97 | 333,063 | +1.20(+1.41%) |