Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 104.93 | 106.65 | 100.73 | 100.94 | 1,668,567 | -3.99(-3.80%) |
Apr 28, 2022 | 101.50 | 105.03 | 101.06 | 104.93 | 2,253,297 | +7.14(+7.30%) |
Apr 27, 2022 | 96.56 | 98.32 | 96.33 | 97.79 | 1,977,328 | +1.40(+1.45%) |
Apr 26, 2022 | 98.18 | 99.53 | 96.29 | 96.39 | 1,453,562 | -1.72(-1.75%) |
Apr 25, 2022 | 96.74 | 98.16 | 95.78 | 98.11 | 1,210,028 | +0.98(+1.01%) |
Apr 22, 2022 | 97.67 | 98.84 | 96.95 | 97.13 | 838,923 | -1.05(-1.07%) |
Apr 21, 2022 | 98.58 | 99.48 | 97.72 | 98.18 | 954,750 | +0.04(+0.04%) |
Apr 20, 2022 | 98.90 | 99.69 | 98.01 | 98.14 | 1,182,239 | -0.18(-0.18%) |
Apr 19, 2022 | 97.97 | 98.97 | 97.18 | 98.32 | 1,083,819 | +0.61(+0.62%) |
Apr 18, 2022 | 97.63 | 98.84 | 97.00 | 97.71 | 852,126 | -0.50(-0.51%) |
Apr 14, 2022 | 96.18 | 98.57 | 96.18 | 98.21 | 869,107 | +1.54(+1.59%) |
Apr 13, 2022 | 96.76 | 96.77 | 94.80 | 96.67 | 1,413,338 | +0.24(+0.25%) |
Apr 12, 2022 | 97.54 | 98.94 | 96.25 | 96.44 | 1,159,589 | -1.15(-1.18%) |
Apr 11, 2022 | 96.66 | 98.63 | 96.56 | 97.59 | 1,477,140 | +0.55(+0.57%) |
Apr 08, 2022 | 99.22 | 99.58 | 95.87 | 97.03 | 1,754,865 | +1.11(+1.16%) |
Apr 07, 2022 | 95.53 | 96.12 | 93.73 | 95.92 | 1,533,455 | +1.08(+1.14%) |
Apr 06, 2022 | 96.16 | 96.94 | 94.68 | 94.84 | 1,914,455 | -1.69(-1.75%) |
Apr 05, 2022 | 97.40 | 98.25 | 95.65 | 96.53 | 1,919,929 | -1.15(-1.18%) |
Apr 04, 2022 | 96.67 | 98.24 | 95.75 | 97.68 | 1,747,652 | -0.39(-0.40%) |
Apr 01, 2022 | 102.29 | 102.49 | 95.88 | 98.07 | 2,145,989 | -4.36(-4.25%) |
Mar 31, 2022 | 104.21 | 105.20 | 102.14 | 102.43 | 1,425,343 | -1.95(-1.87%) |
Mar 30, 2022 | 105.44 | 105.94 | 102.96 | 104.38 | 1,120,530 | -0.82(-0.78%) |
Mar 29, 2022 | 104.73 | 105.73 | 104.03 | 105.19 | 1,398,430 | +0.47(+0.44%) |
Mar 28, 2022 | 103.70 | 105.08 | 102.84 | 104.73 | 1,028,297 | +0.59(+0.57%) |
Mar 25, 2022 | 101.28 | 104.19 | 101.09 | 104.14 | 1,219,217 | +2.99(+2.95%) |
Mar 24, 2022 | 99.83 | 101.44 | 99.66 | 101.15 | 783,241 | +1.62(+1.62%) |
Mar 23, 2022 | 101.24 | 101.97 | 99.40 | 99.53 | 927,099 | -1.34(-1.33%) |
Mar 22, 2022 | 100.37 | 100.93 | 98.68 | 100.88 | 864,276 | +0.73(+0.73%) |
Mar 21, 2022 | 100.17 | 102.04 | 99.76 | 100.14 | 1,155,568 | +0.38(+0.38%) |
Mar 18, 2022 | 98.81 | 99.87 | 97.39 | 99.76 | 3,110,242 | +0.85(+0.86%) |
Mar 17, 2022 | 96.05 | 99.12 | 95.47 | 98.92 | 993,755 | +1.89(+1.95%) |
Mar 16, 2022 | 94.06 | 97.04 | 93.84 | 97.02 | 1,360,980 | +3.32(+3.54%) |
Mar 15, 2022 | 94.77 | 95.04 | 92.55 | 93.71 | 1,597,476 | -0.28(-0.29%) |
Mar 14, 2022 | 96.52 | 97.24 | 92.65 | 93.98 | 1,610,309 | -3.24(-3.34%) |
Mar 11, 2022 | 97.15 | 98.05 | 96.34 | 97.22 | 1,686,570 | -0.07(-0.07%) |
Mar 10, 2022 | 96.03 | 98.12 | 97.29 | 1,079,916 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.51 | 97.66 | 94.69 | 96.61 | 1,781,475 | +0.03(+0.03%) |
Mar 08, 2022 | 99.05 | 100.52 | 96.50 | 96.58 | 1,331,404 | -3.39(-3.40%) |
Mar 07, 2022 | 100.58 | 102.30 | 99.50 | 99.97 | 1,482,899 | -1.28(-1.27%) |
Mar 04, 2022 | 97.57 | 102.26 | 97.57 | 101.26 | 2,138,364 | +3.72(+3.81%) |
Mar 03, 2022 | 98.01 | 99.73 | 97.13 | 97.54 | 2,065,076 | +0.17(+0.18%) |
Mar 02, 2022 | 98.62 | 98.62 | 96.07 | 97.37 | 1,743,708 | -1.78(-1.79%) |
Mar 01, 2022 | 94.00 | 99.95 | 94.00 | 99.15 | 3,374,883 | +7.70(+8.42%) |
Feb 28, 2022 | 90.99 | 91.55 | 89.70 | 91.45 | 1,732,102 | -0.10(-0.11%) |
Feb 25, 2022 | 90.87 | 91.99 | 89.98 | 91.55 | 1,843,381 | +0.56(+0.61%) |
Feb 24, 2022 | 86.22 | 91.33 | 86.22 | 90.99 | 2,384,937 | +3.58(+4.09%) |
Feb 23, 2022 | 87.39 | 88.36 | 86.82 | 87.42 | 1,456,155 | +0.05(+0.05%) |
Feb 22, 2022 | 86.94 | 88.19 | 86.83 | 87.37 | 1,686,825 | +0.37(+0.42%) |
Feb 18, 2022 | 87.00 | 0 | +1.07(+1.24%) | |||
Feb 17, 2022 | 84.84 | 86.15 | 84.25 | 85.93 | 1,160,704 | +0.42(+0.49%) |
Feb 16, 2022 | 84.94 | 85.93 | 84.06 | 85.52 | 1,157,490 | +0.52(+0.61%) |
Feb 15, 2022 | 84.65 | 85.51 | 84.25 | 85.00 | 1,165,322 | +0.61(+0.73%) |
Feb 14, 2022 | 84.69 | 84.84 | 83.53 | 84.38 | 904,941 | -0.27(-0.32%) |
Feb 11, 2022 | 85.75 | 86.04 | 84.38 | 84.65 | 1,629,403 | -0.79(-0.92%) |
Feb 10, 2022 | 83.94 | 86.78 | 83.41 | 85.44 | 1,578,721 | +0.91(+1.07%) |
Feb 09, 2022 | 83.60 | 84.82 | 82.84 | 84.53 | 2,155,962 | +1.10(+1.32%) |
Feb 08, 2022 | 84.82 | 85.14 | 83.14 | 83.43 | 1,346,711 | -1.05(-1.24%) |
Feb 07, 2022 | 83.41 | 85.15 | 82.66 | 84.48 | 1,554,593 | +0.56(+0.66%) |
Feb 04, 2022 | 84.10 | 85.17 | 81.88 | 83.93 | 2,144,930 | -0.79(-0.93%) |
Feb 03, 2022 | 87.26 | 84.56 | 84.71 | 2,405,382 | -2.82(-3.22%) | |
Feb 02, 2022 | 88.20 | 91.72 | 87.31 | 87.53 | 3,773,918 | -11.38(-11.50%) |
Feb 01, 2022 | 99.31 | 101.38 | 97.88 | 98.91 | 1,564,523 | -0.08(-0.08%) |
Jan 31, 2022 | 98.09 | 99.10 | 98.98 | 1,574,117 | +0.52(+0.53%) | |
Jan 28, 2022 | 97.42 | 98.49 | 96.38 | 98.46 | 889,216 | +1.21(+1.24%) |
Jan 27, 2022 | 98.11 | 99.65 | 97.05 | 97.25 | 1,316,686 | +0.16(+0.17%) |
Jan 26, 2022 | 98.37 | 99.31 | 96.53 | 97.09 | 1,397,836 | -2.36(-2.37%) |
Jan 25, 2022 | 100.65 | 101.68 | 98.82 | 99.45 | 1,116,976 | -2.31(-2.27%) |
Jan 24, 2022 | 99.07 | 101.99 | 98.50 | 101.76 | 1,297,003 | +2.46(+2.48%) |
Jan 21, 2022 | 99.65 | 101.60 | 99.03 | 99.30 | 1,107,221 | -0.06(-0.06%) |
Jan 20, 2022 | 103.55 | 103.69 | 99.20 | 99.35 | 1,314,678 | -2.34(-2.30%) |
Jan 19, 2022 | 102.75 | 104.03 | 101.62 | 101.69 | 1,078,300 | -1.50(-1.46%) |
Jan 18, 2022 | 101.38 | 103.37 | 100.91 | 103.19 | 931,657 | +0.77(+0.75%) |
Jan 14, 2022 | 102.43 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.82 | 103.03 | 101.49 | 102.58 | 1,232,355 | +1.04(+1.03%) |
Jan 12, 2022 | 102.65 | 103.24 | 100.77 | 101.54 | 1,051,723 | -0.60(-0.58%) |
Jan 11, 2022 | 102.31 | 102.76 | 100.76 | 102.13 | 1,019,656 | +0.13(+0.13%) |
Jan 10, 2022 | 102.26 | 102.78 | 100.60 | 102.00 | 1,417,471 | -0.56(-0.54%) |
Jan 07, 2022 | 104.75 | 104.75 | 102.13 | 102.56 | 1,397,013 | -2.38(-2.27%) |
Jan 06, 2022 | 105.15 | 106.08 | 102.97 | 104.94 | 1,123,095 | +1.22(+1.18%) |
Jan 05, 2022 | 104.56 | 105.93 | 103.57 | 103.72 | 1,692,441 | -0.68(-0.65%) |
Jan 04, 2022 | 101.91 | 104.92 | 101.36 | 104.40 | 1,490,081 | +1.65(+1.60%) |
Jan 03, 2022 | 103.21 | 104.52 | 101.49 | 102.76 | 1,462,347 | +0.95(+0.94%) |
Dec 31, 2021 | 101.29 | 102.08 | 100.90 | 101.80 | 623,671 | +0.51(+0.50%) |
Dec 30, 2021 | 101.76 | 102.08 | 100.83 | 101.29 | 511,102 | -0.31(-0.31%) |
Dec 29, 2021 | 100.64 | 102.21 | 100.17 | 101.60 | 983,715 | +1.22(+1.22%) |
Dec 28, 2021 | 98.97 | 100.50 | 98.75 | 100.38 | 820,795 | +1.56(+1.58%) |
Dec 27, 2021 | 97.28 | 98.95 | 96.95 | 98.82 | 484,830 | +1.92(+1.98%) |
Dec 23, 2021 | 95.96 | 97.57 | 95.96 | 96.90 | 542,734 | +1.10(+1.15%) |
Dec 22, 2021 | 96.56 | 97.11 | 95.41 | 95.81 | 693,859 | -0.41(-0.42%) |
Dec 21, 2021 | 96.21 | 96.74 | 94.98 | 96.21 | 1,246,688 | +0.92(+0.96%) |
Dec 20, 2021 | 95.56 | 96.20 | 94.45 | 95.30 | 1,215,197 | -0.59(-0.61%) |
Dec 17, 2021 | 98.64 | 98.97 | 95.65 | 95.88 | 2,545,662 | -2.86(-2.89%) |
Dec 16, 2021 | 98.81 | 99.95 | 98.50 | 98.74 | 1,036,290 | +0.41(+0.41%) |
Dec 15, 2021 | 98.78 | 99.80 | 97.89 | 98.33 | 1,219,094 | +0.31(+0.32%) |
Dec 14, 2021 | 98.66 | 99.98 | 97.80 | 98.02 | 1,363,646 | -0.77(-0.78%) |
Dec 13, 2021 | 99.02 | 100.02 | 96.51 | 98.79 | 1,722,619 | +0.27(+0.28%) |
Dec 10, 2021 | 95.97 | 98.62 | 95.61 | 98.51 | 2,262,516 | +3.83(+4.04%) |
Dec 09, 2021 | 93.75 | 95.25 | 93.12 | 94.68 | 1,233,675 | +0.99(+1.05%) |
Dec 08, 2021 | 92.96 | 94.05 | 92.80 | 93.70 | 1,101,852 | +1.21(+1.31%) |
Dec 07, 2021 | 92.53 | 94.56 | 92.28 | 92.48 | 1,027,328 | +0.37(+0.40%) |
Dec 06, 2021 | 91.85 | 92.75 | 91.47 | 92.11 | 1,169,873 | +0.85(+0.93%) |
Dec 03, 2021 | 89.22 | 91.31 | 89.22 | 91.27 | 1,672,797 | +2.62(+2.95%) |
Dec 02, 2021 | 88.38 | 89.46 | 87.65 | 88.65 | 1,388,363 | -1.01(-1.12%) |
Dec 01, 2021 | 90.41 | 90.89 | 88.28 | 89.66 | 1,032,876 | +0.19(+0.21%) |
Nov 30, 2021 | 89.31 | 90.07 | 89.03 | 89.47 | 2,344,027 | -0.50(-0.55%) |
Nov 29, 2021 | 90.86 | 91.11 | 89.79 | 89.97 | 889,632 | -0.62(-0.69%) |
Nov 26, 2021 | 91.16 | 92.36 | 89.89 | 90.59 | 653,364 | -1.86(-2.02%) |
Nov 24, 2021 | 91.72 | 92.62 | 91.61 | 92.45 | 777,949 | +0.46(+0.50%) |
Nov 23, 2021 | 90.84 | 92.03 | 90.19 | 91.99 | 811,354 | +0.93(+1.02%) |
Nov 22, 2021 | 91.23 | 92.41 | 90.55 | 91.06 | 990,755 | +0.48(+0.53%) |
Nov 19, 2021 | 88.57 | 90.74 | 88.02 | 90.58 | 1,264,125 | +2.22(+2.51%) |
Nov 18, 2021 | 88.89 | 88.43 | 86.86 | 88.36 | 902,480 | -0.51(-0.57%) |
Nov 17, 2021 | 90.44 | 90.48 | 88.82 | 88.87 | 727,584 | -1.92(-2.11%) |
Nov 16, 2021 | 89.95 | 92.01 | 89.74 | 90.79 | 1,448,922 | +0.82(+0.91%) |
Nov 15, 2021 | 89.24 | 90.04 | 88.55 | 89.97 | 962,580 | +1.06(+1.20%) |
Nov 12, 2021 | 87.15 | 89.16 | 87.02 | 88.91 | 699,622 | +1.54(+1.77%) |
Nov 11, 2021 | 87.57 | 87.97 | 86.98 | 87.36 | 632,943 | -0.01(-0.01%) |
Nov 10, 2021 | 88.45 | 87.37 | 867,074 | -1.24(-1.40%) | ||
Nov 09, 2021 | 88.82 | 89.48 | 88.45 | 88.61 | 599,013 | -0.26(-0.30%) |
Nov 08, 2021 | 88.63 | 89.44 | 88.28 | 88.88 | 908,176 | +0.60(+0.68%) |
Nov 05, 2021 | 90.97 | 91.22 | 87.97 | 88.28 | 1,003,314 | -2.10(-2.32%) |
Nov 04, 2021 | 89.45 | 91.15 | 89.16 | 90.37 | 1,027,521 | +1.48(+1.66%) |
Nov 03, 2021 | 88.80 | 89.25 | 85.94 | 88.90 | 2,410,244 | -0.08(-0.10%) |
Nov 02, 2021 | 90.35 | 90.57 | 88.50 | 88.98 | 1,781,802 | -1.35(-1.49%) |
Nov 01, 2021 | 91.73 | 91.69 | 90.15 | 90.33 | 1,286,643 | -0.93(-1.02%) |
Oct 29, 2021 | 91.48 | 92.66 | 90.65 | 91.26 | 1,336,295 | -1.08(-1.17%) |
Oct 28, 2021 | 92.28 | 91.76 | 92.34 | 1,288,001 | +0.47(+0.51%) | |
Oct 27, 2021 | 92.67 | 92.67 | 88.56 | 91.87 | 2,795,505 | -0.82(-0.88%) |
Oct 26, 2021 | 92.97 | 93.67 | 92.69 | 1,868,885 | +0.30(+0.33%) | |
Oct 25, 2021 | 93.81 | 93.95 | 92.08 | 92.39 | 1,255,586 | -1.42(-1.51%) |
Oct 22, 2021 | 93.15 | 94.06 | 92.97 | 93.81 | 679,367 | +0.85(+0.91%) |
Oct 21, 2021 | 92.97 | 93.36 | 92.20 | 92.96 | 638,276 | +0.42(+0.46%) |
Oct 20, 2021 | 91.95 | 92.58 | 91.64 | 92.54 | 631,826 | +0.74(+0.81%) |
Oct 19, 2021 | 91.99 | 92.02 | 90.77 | 91.79 | 756,185 | +0.50(+0.55%) |
Oct 18, 2021 | 90.01 | 94.70 | 89.61 | 91.30 | 2,552,189 | +2.26(+2.54%) |
Oct 15, 2021 | 89.38 | 90.70 | 88.98 | 89.04 | 1,196,733 | +0.65(+0.73%) |
Oct 14, 2021 | 86.49 | 88.42 | 86.49 | 88.39 | 942,375 | +2.31(+2.68%) |
Oct 13, 2021 | 85.42 | 86.71 | 84.51 | 86.08 | 763,124 | +0.60(+0.70%) |
Oct 12, 2021 | 85.77 | 86.53 | 85.15 | 85.48 | 756,871 | -0.39(-0.45%) |
Oct 11, 2021 | 86.95 | 87.01 | 85.54 | 85.87 | 820,609 | +0.56(+0.66%) |
Oct 08, 2021 | 84.36 | 85.45 | 84.18 | 85.30 | 786,669 | +0.96(+1.14%) |
Oct 07, 2021 | 83.88 | 84.88 | 83.80 | 84.34 | 748,436 | +0.87(+1.04%) |
Oct 06, 2021 | 81.41 | 83.59 | 81.38 | 83.48 | 785,634 | +1.28(+1.56%) |
Oct 05, 2021 | 81.58 | 82.69 | 80.96 | 82.20 | 720,674 | +0.84(+1.03%) |
Oct 04, 2021 | 81.57 | 82.05 | 81.01 | 81.36 | 1,103,145 | +0.11(+0.14%) |
Oct 01, 2021 | 82.72 | 82.72 | 80.73 | 81.25 | 971,659 | -0.61(-0.75%) |
Sep 30, 2021 | 83.35 | 83.74 | 81.30 | 81.86 | 1,071,739 | -1.35(-1.63%) |
Sep 29, 2021 | 83.58 | 83.68 | 82.50 | 83.21 | 743,130 | -0.24(-0.29%) |
Sep 28, 2021 | 84.77 | 84.41 | 83.28 | 83.46 | 741,882 | -0.96(-1.14%) |
Sep 27, 2021 | 83.51 | 84.92 | 82.93 | 84.42 | 820,513 | +1.14(+1.37%) |
Sep 24, 2021 | 82.96 | 83.99 | 82.69 | 83.28 | 912,918 | +0.05(+0.06%) |
Sep 23, 2021 | 82.64 | 83.44 | 82.56 | 83.23 | 799,857 | +0.89(+1.09%) |
Sep 22, 2021 | 82.55 | 82.88 | 82.08 | 82.34 | 856,579 | +0.06(+0.07%) |
Sep 21, 2021 | 82.16 | 82.56 | 81.27 | 82.28 | 910,782 | +0.59(+0.73%) |
Sep 20, 2021 | 81.73 | 82.33 | 80.98 | 81.69 | 1,307,398 | -0.58(-0.71%) |
Sep 17, 2021 | 84.49 | 84.49 | 81.74 | 82.27 | 5,236,651 | -2.66(-3.13%) |
Sep 16, 2021 | 85.38 | 86.34 | 84.91 | 84.94 | 1,108,586 | -0.38(-0.44%) |
Sep 15, 2021 | 85.02 | 85.95 | 84.59 | 85.31 | 1,189,700 | +0.56(+0.65%) |
Sep 14, 2021 | 84.30 | 85.09 | 83.85 | 84.76 | 1,204,078 | +0.89(+1.07%) |
Sep 13, 2021 | 84.38 | 85.42 | 83.69 | 83.86 | 1,633,003 | +0.69(+0.83%) |
Sep 10, 2021 | 82.79 | 83.87 | 82.68 | 83.18 | 1,231,593 | +1.05(+1.28%) |
Sep 09, 2021 | 83.58 | 83.99 | 81.68 | 82.12 | 1,225,253 | -1.72(-2.05%) |
Sep 08, 2021 | 83.12 | 84.11 | 82.68 | 83.84 | 937,776 | +0.57(+0.69%) |
Sep 07, 2021 | 84.96 | 84.96 | 83.19 | 83.27 | 957,457 | -1.50(-1.76%) |
Sep 03, 2021 | 85.21 | 85.75 | 84.66 | 84.77 | 807,380 | -0.63(-0.74%) |
Sep 02, 2021 | 83.97 | 85.44 | 83.58 | 85.40 | 1,273,371 | +1.99(+2.38%) |
Sep 01, 2021 | 84.26 | 84.26 | 81.91 | 83.41 | 1,616,216 | -0.84(-1.00%) |
Aug 31, 2021 | 84.93 | 85.18 | 83.84 | 84.25 | 1,846,290 | -0.65(-0.77%) |
Aug 30, 2021 | 85.03 | 85.68 | 84.64 | 84.91 | 740,816 | +0.02(+0.02%) |
Aug 27, 2021 | 84.37 | 85.21 | 84.03 | 84.89 | 823,231 | +0.70(+0.83%) |
Aug 26, 2021 | 84.27 | 84.56 | 83.81 | 84.19 | 553,871 | -0.30(-0.35%) |
Aug 25, 2021 | 83.79 | 84.93 | 83.55 | 84.49 | 816,896 | +0.70(+0.84%) |
Aug 24, 2021 | 83.83 | 84.42 | 83.49 | 83.79 | 620,654 | +0.03(+0.03%) |
Aug 23, 2021 | 83.35 | 84.41 | 83.21 | 83.76 | 776,653 | +0.79(+0.95%) |
Aug 20, 2021 | 81.83 | 83.17 | 81.83 | 82.97 | 810,302 | +0.86(+1.05%) |
Aug 19, 2021 | 82.59 | 83.03 | 81.50 | 82.11 | 887,874 | -0.94(-1.13%) |
Aug 18, 2021 | 85.24 | 85.70 | 82.98 | 83.05 | 1,153,194 | -2.52(-2.94%) |
Aug 17, 2021 | 85.85 | 85.92 | 84.64 | 85.56 | 727,436 | -0.80(-0.93%) |
Aug 16, 2021 | 85.78 | 86.97 | 85.62 | 86.37 | 777,886 | +0.39(+0.46%) |
Aug 13, 2021 | 85.38 | 86.48 | 85.24 | 85.97 | 701,514 | +0.65(+0.77%) |
Aug 12, 2021 | 85.11 | 85.76 | 84.59 | 85.32 | 678,557 | +0.36(+0.42%) |
Aug 11, 2021 | 84.14 | 85.35 | 83.72 | 84.96 | 739,768 | +1.33(+1.59%) |
Aug 10, 2021 | 84.08 | 84.30 | 83.59 | 83.64 | 645,965 | -0.20(-0.23%) |
Aug 09, 2021 | 84.86 | 84.87 | 83.76 | 83.83 | 583,908 | -1.30(-1.53%) |
Aug 06, 2021 | 84.62 | 85.46 | 84.33 | 85.13 | 1,117,714 | +1.18(+1.40%) |
Aug 05, 2021 | 84.96 | 85.33 | 83.38 | 83.95 | 998,819 | -0.58(-0.69%) |
Aug 04, 2021 | 85.11 | 85.40 | 84.28 | 84.53 | 853,035 | -0.98(-1.15%) |
Aug 03, 2021 | 84.06 | 85.98 | 83.65 | 85.52 | 1,343,352 | +1.65(+1.96%) |
Aug 02, 2021 | 83.52 | 84.46 | 83.19 | 83.87 | 1,112,670 | +0.45(+0.54%) |
Jul 30, 2021 | 83.26 | 83.90 | 82.75 | 83.42 | 1,673,986 | -0.06(-0.07%) |
Jul 29, 2021 | 83.40 | 84.16 | 83.09 | 83.48 | 1,255,032 | +0.67(+0.81%) |
Jul 28, 2021 | 80.98 | 84.20 | 79.21 | 82.80 | 2,922,727 | -2.63(-3.08%) |
Jul 27, 2021 | 85.97 | 86.34 | 85.26 | 85.43 | 2,391,664 | -1.10(-1.28%) |
Jul 26, 2021 | 86.64 | 87.77 | 86.40 | 86.54 | 925,268 | -0.36(-0.41%) |
Jul 23, 2021 | 86.28 | 86.96 | 85.36 | 86.89 | 756,354 | +1.04(+1.21%) |
Jul 22, 2021 | 87.11 | 87.19 | 85.76 | 85.85 | 1,114,917 | -1.28(-1.47%) |
Jul 21, 2021 | 87.05 | 87.98 | 86.80 | 87.13 | 791,194 | +0.03(+0.03%) |
Jul 20, 2021 | 87.35 | 88.33 | 86.87 | 87.11 | 1,142,484 | -0.02(-0.02%) |
Jul 19, 2021 | 86.55 | 87.42 | 86.26 | 87.13 | 1,213,764 | -0.16(-0.18%) |
Jul 16, 2021 | 88.04 | 88.14 | 87.25 | 87.28 | 1,469,590 | -0.60(-0.68%) |
Jul 15, 2021 | 88.14 | 89.44 | 87.77 | 87.88 | 967,740 | -0.65(-0.74%) |
Jul 14, 2021 | 87.09 | 89.21 | 86.84 | 88.54 | 1,424,236 | +1.89(+2.18%) |
Jul 13, 2021 | 86.09 | 86.99 | 86.09 | 86.65 | 1,075,199 | -0.11(-0.13%) |
Jul 12, 2021 | 87.16 | 87.54 | 86.45 | 86.76 | 734,066 | -0.40(-0.46%) |
Jul 09, 2021 | 86.69 | 87.35 | 86.40 | 87.16 | 886,681 | +1.32(+1.54%) |
Jul 08, 2021 | 86.44 | 86.72 | 85.52 | 85.84 | 835,871 | -1.48(-1.69%) |
Jul 07, 2021 | 86.79 | 87.75 | 86.40 | 87.32 | 905,849 | +0.49(+0.56%) |
Jul 06, 2021 | 87.57 | 87.57 | 86.00 | 86.84 | 1,013,895 | -0.90(-1.02%) |
Jul 02, 2021 | 88.17 | 88.55 | 87.51 | 87.73 | 810,711 | -0.40(-0.46%) |
Jul 01, 2021 | 88.07 | 88.23 | 86.41 | 88.14 | 1,390,161 | +0.51(+0.58%) |
Jun 30, 2021 | 88.14 | 88.31 | 87.14 | 87.63 | 2,233,195 | -0.81(-0.92%) |
Jun 29, 2021 | 88.21 | 88.86 | 87.49 | 88.44 | 753,164 | +0.25(+0.29%) |
Jun 28, 2021 | 89.80 | 89.80 | 88.04 | 88.19 | 760,144 | -1.42(-1.59%) |
Jun 25, 2021 | 88.05 | 89.74 | 87.71 | 89.61 | 1,088,979 | +1.35(+1.53%) |
Jun 24, 2021 | 88.91 | 88.91 | 87.96 | 88.27 | 544,797 | +0.00(+0.00%) |
Jun 23, 2021 | 89.38 | 89.57 | 88.25 | 88.27 | 672,991 | -0.94(-1.06%) |
Jun 22, 2021 | 88.07 | 89.37 | 87.71 | 89.21 | 927,768 | +0.94(+1.07%) |
Jun 21, 2021 | 87.50 | 88.95 | 87.32 | 88.27 | 834,978 | +1.37(+1.57%) |
Jun 18, 2021 | 87.89 | 88.30 | 86.10 | 86.90 | 2,113,737 | -1.99(-2.24%) |
Jun 17, 2021 | 90.18 | 90.45 | 88.42 | 88.89 | 1,058,251 | -1.36(-1.50%) |
Jun 16, 2021 | 92.96 | 92.96 | 90.15 | 90.25 | 1,053,935 | -2.54(-2.73%) |
Jun 15, 2021 | 92.32 | 92.96 | 91.56 | 92.79 | 794,027 | +0.44(+0.48%) |
Jun 14, 2021 | 93.69 | 93.76 | 92.06 | 92.35 | 958,977 | -1.21(-1.29%) |
Jun 11, 2021 | 92.90 | 93.62 | 92.78 | 93.55 | 812,858 | +0.78(+0.84%) |
Jun 10, 2021 | 92.95 | 93.17 | 92.06 | 92.78 | 1,182,251 | +0.16(+0.17%) |
Jun 09, 2021 | 92.72 | 92.92 | 91.93 | 92.62 | 1,245,517 | +0.31(+0.33%) |
Jun 08, 2021 | 91.80 | 92.71 | 91.42 | 92.31 | 1,106,829 | +0.11(+0.12%) |
Jun 07, 2021 | 92.22 | 92.37 | 90.64 | 92.20 | 1,145,277 | +2.07(+2.29%) |
Jun 04, 2021 | 89.64 | 90.32 | 89.42 | 90.13 | 1,038,649 | +0.17(+0.19%) |
Jun 03, 2021 | 88.93 | 90.15 | 88.27 | 89.96 | 1,424,614 | +1.03(+1.16%) |
Jun 02, 2021 | 90.01 | 90.01 | 88.67 | 88.93 | 816,894 | -0.79(-0.88%) |
Jun 01, 2021 | 90.86 | 90.95 | 89.45 | 89.72 | 851,174 | -0.56(-0.62%) |
May 28, 2021 | 90.48 | 91.72 | 90.07 | 90.28 | 1,006,241 | -0.10(-0.11%) |
May 27, 2021 | 90.95 | 91.54 | 90.21 | 90.38 | 1,632,556 | -0.20(-0.22%) |
May 26, 2021 | 89.33 | 90.59 | 89.30 | 90.58 | 921,265 | +1.12(+1.25%) |
May 25, 2021 | 90.92 | 91.06 | 89.11 | 89.46 | 1,091,457 | -1.47(-1.62%) |
May 24, 2021 | 90.84 | 91.09 | 89.59 | 90.93 | 883,185 | +1.06(+1.18%) |
May 21, 2021 | 89.68 | 91.13 | 89.65 | 89.87 | 2,627,466 | +0.07(+0.07%) |
May 20, 2021 | 90.59 | 91.21 | 89.70 | 89.81 | 1,016,846 | -0.81(-0.89%) |
May 19, 2021 | 90.29 | 90.70 | 88.79 | 90.62 | 1,087,306 | -0.06(-0.06%) |
May 18, 2021 | 92.18 | 92.59 | 90.64 | 90.67 | 710,214 | -1.48(-1.61%) |
May 17, 2021 | 92.63 | 93.04 | 91.77 | 92.15 | 730,312 | -0.70(-0.75%) |
May 14, 2021 | 92.46 | 93.31 | 92.03 | 92.85 | 730,599 | +0.53(+0.57%) |
May 13, 2021 | 90.68 | 92.76 | 90.54 | 92.32 | 718,932 | +1.92(+2.12%) |
May 12, 2021 | 91.33 | 91.89 | 90.29 | 90.40 | 1,164,347 | -1.81(-1.96%) |
May 11, 2021 | 93.99 | 94.17 | 91.21 | 92.21 | 1,025,335 | -2.49(-2.63%) |
May 10, 2021 | 93.05 | 95.52 | 93.00 | 94.70 | 1,502,338 | +2.10(+2.27%) |
May 07, 2021 | 91.25 | 92.85 | 90.57 | 92.60 | 964,427 | +1.39(+1.52%) |
May 06, 2021 | 92.05 | 92.50 | 90.40 | 91.21 | 1,033,867 | -0.79(-0.86%) |
May 05, 2021 | 92.49 | 92.82 | 91.07 | 92.00 | 962,190 | -0.40(-0.43%) |
May 04, 2021 | 93.00 | 93.00 | 91.55 | 92.40 | 1,186,025 | +0.21(+0.23%) |