Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.91 | 94.34 | 90.90 | 91.18 | 80,261 | -2.04(-2.19%) |
Apr 28, 2022 | 92.66 | 93.64 | 90.69 | 93.23 | 46,179 | +1.17(+1.28%) |
Apr 27, 2022 | 91.81 | 93.75 | 90.91 | 92.05 | 86,047 | +0.24(+0.27%) |
Apr 26, 2022 | 93.89 | 94.40 | 91.11 | 91.81 | 142,118 | -3.48(-3.65%) |
Apr 25, 2022 | 95.36 | 95.50 | 92.88 | 95.29 | 69,139 | -1.17(-1.22%) |
Apr 22, 2022 | 97.48 | 97.48 | 95.77 | 96.47 | 65,149 | -1.59(-1.63%) |
Apr 21, 2022 | 99.66 | 99.76 | 97.65 | 98.06 | 62,552 | -1.11(-1.11%) |
Apr 20, 2022 | 98.10 | 100.40 | 98.10 | 99.17 | 52,048 | +2.20(+2.27%) |
Apr 19, 2022 | 94.40 | 97.85 | 94.40 | 96.96 | 121,181 | +2.47(+2.62%) |
Apr 18, 2022 | 95.37 | 96.39 | 93.68 | 94.49 | 79,391 | -1.31(-1.37%) |
Apr 14, 2022 | 95.71 | 96.69 | 95.35 | 95.80 | 78,130 | +0.57(+0.60%) |
Apr 13, 2022 | 93.92 | 95.92 | 93.92 | 95.23 | 70,420 | +1.08(+1.14%) |
Apr 12, 2022 | 93.79 | 95.88 | 93.34 | 94.16 | 91,276 | +1.37(+1.48%) |
Apr 11, 2022 | 91.70 | 94.26 | 91.70 | 92.79 | 68,535 | +0.40(+0.43%) |
Apr 08, 2022 | 92.18 | 94.68 | 91.67 | 92.39 | 117,242 | +0.07(+0.07%) |
Apr 07, 2022 | 91.25 | 92.62 | 90.17 | 92.32 | 141,926 | +1.16(+1.28%) |
Apr 06, 2022 | 91.39 | 92.10 | 90.39 | 91.15 | 92,550 | -1.34(-1.45%) |
Apr 05, 2022 | 96.58 | 96.58 | 92.11 | 92.49 | 115,197 | -4.39(-4.53%) |
Apr 04, 2022 | 97.38 | 97.38 | 95.01 | 96.89 | 78,271 | -1.14(-1.17%) |
Apr 01, 2022 | 95.66 | 98.30 | 94.93 | 98.03 | 128,857 | +2.43(+2.54%) |
Mar 31, 2022 | 95.49 | 96.50 | 94.74 | 95.61 | 118,526 | -0.26(-0.28%) |
Mar 30, 2022 | 98.34 | 99.12 | 95.76 | 95.87 | 60,321 | -2.22(-2.26%) |
Mar 29, 2022 | 98.24 | 100.12 | 97.83 | 98.09 | 110,583 | +1.58(+1.63%) |
Mar 28, 2022 | 99.85 | 99.91 | 95.58 | 96.51 | 77,924 | -4.05(-4.03%) |
Mar 25, 2022 | 99.59 | 101.08 | 99.45 | 100.56 | 83,832 | +0.94(+0.94%) |
Mar 24, 2022 | 98.79 | 99.79 | 97.93 | 99.63 | 79,813 | +1.16(+1.18%) |
Mar 23, 2022 | 100.49 | 101.25 | 98.12 | 98.46 | 106,381 | -2.60(-2.58%) |
Mar 22, 2022 | 104.84 | 105.59 | 100.90 | 101.06 | 183,050 | -2.97(-2.86%) |
Mar 21, 2022 | 105.46 | 106.32 | 103.56 | 104.04 | 92,516 | -1.68(-1.59%) |
Mar 18, 2022 | 105.01 | 106.27 | 102.46 | 105.72 | 181,882 | +1.05(+1.00%) |
Mar 17, 2022 | 102.85 | 105.64 | 102.85 | 104.67 | 62,941 | +0.48(+0.46%) |
Mar 16, 2022 | 102.32 | 104.23 | 101.50 | 104.19 | 70,280 | +2.94(+2.90%) |
Mar 15, 2022 | 100.53 | 101.94 | 99.39 | 101.26 | 104,896 | +1.11(+1.10%) |
Mar 14, 2022 | 99.71 | 100.20 | 98.65 | 100.15 | 86,399 | +1.17(+1.19%) |
Mar 11, 2022 | 99.26 | 100.98 | 98.92 | 98.98 | 54,532 | +0.10(+0.10%) |
Mar 10, 2022 | 97.84 | 99.32 | 97.45 | 98.88 | 63,244 | -0.86(-0.86%) |
Mar 09, 2022 | 96.44 | 100.06 | 96.44 | 99.74 | 124,363 | +5.48(+5.81%) |
Mar 08, 2022 | 94.83 | 95.56 | 91.98 | 94.26 | 138,555 | -0.39(-0.41%) |
Mar 07, 2022 | 100.83 | 100.83 | 94.23 | 94.66 | 119,691 | -6.10(-6.06%) |
Mar 04, 2022 | 104.24 | 104.50 | 99.71 | 100.76 | 98,029 | -5.62(-5.29%) |
Mar 03, 2022 | 105.89 | 106.53 | 104.82 | 106.39 | 96,080 | +1.08(+1.02%) |
Mar 02, 2022 | 104.09 | 106.56 | 104.09 | 105.31 | 82,777 | +2.27(+2.20%) |
Mar 01, 2022 | 107.40 | 108.10 | 102.27 | 103.04 | 113,262 | -4.72(-4.38%) |
Feb 28, 2022 | 105.09 | 108.01 | 105.09 | 107.77 | 125,966 | +1.17(+1.10%) |
Feb 25, 2022 | 104.19 | 106.80 | 104.92 | 106.59 | 76,133 | +2.63(+2.53%) |
Feb 24, 2022 | 103.43 | 104.49 | 101.86 | 103.96 | 133,935 | -1.02(-0.97%) |
Feb 23, 2022 | 110.20 | 110.60 | 104.57 | 104.97 | 115,804 | -4.36(-3.99%) |
Feb 22, 2022 | 110.54 | 111.72 | 106.79 | 109.34 | 185,225 | +0.94(+0.86%) |
Feb 18, 2022 | 108.40 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.03 | 109.09 | 105.36 | 107.54 | 88,033 | -0.63(-0.59%) |
Feb 16, 2022 | 105.10 | 108.82 | 104.79 | 108.17 | 80,612 | +2.41(+2.28%) |
Feb 15, 2022 | 103.43 | 106.24 | 101.47 | 105.76 | 99,016 | +2.86(+2.78%) |
Feb 14, 2022 | 101.38 | 103.24 | 101.24 | 102.91 | 115,805 | +1.41(+1.38%) |
Feb 11, 2022 | 99.55 | 101.94 | 99.46 | 101.50 | 165,393 | +1.97(+1.98%) |
Feb 10, 2022 | 98.97 | 100.70 | 98.83 | 99.53 | 105,332 | -0.94(-0.93%) |
Feb 09, 2022 | 100.15 | 100.75 | 99.73 | 100.47 | 140,413 | +0.87(+0.87%) |
Feb 08, 2022 | 97.96 | 99.98 | 97.17 | 99.60 | 165,341 | +1.64(+1.67%) |
Feb 07, 2022 | 98.16 | 98.76 | 96.54 | 97.96 | 124,485 | -0.27(-0.28%) |
Feb 04, 2022 | 101.11 | 101.11 | 97.20 | 98.23 | 142,123 | -3.69(-3.62%) |
Feb 03, 2022 | 101.92 | 101.30 | 101.92 | 100,136 | -1.03(-1.00%) | |
Feb 02, 2022 | 102.94 | 103.97 | 100.84 | 102.95 | 95,991 | -0.28(-0.27%) |
Feb 01, 2022 | 101.59 | 104.25 | 100.16 | 103.24 | 104,718 | +0.76(+0.74%) |
Jan 31, 2022 | 99.09 | 102.55 | 102.48 | 144,644 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.53 | 100.69 | 97.30 | 100.33 | 76,073 | -0.50(-0.49%) |
Jan 27, 2022 | 103.94 | 105.30 | 100.26 | 100.83 | 135,859 | -3.50(-3.36%) |
Jan 26, 2022 | 106.60 | 107.73 | 102.41 | 104.33 | 93,217 | -1.25(-1.18%) |
Jan 25, 2022 | 105.82 | 106.97 | 101.99 | 105.58 | 92,198 | -2.03(-1.89%) |
Jan 24, 2022 | 104.41 | 108.47 | 103.07 | 107.61 | 235,212 | +1.81(+1.71%) |
Jan 21, 2022 | 106.24 | 108.83 | 104.74 | 105.80 | 192,611 | -0.55(-0.51%) |
Jan 20, 2022 | 108.49 | 110.09 | 105.69 | 106.35 | 94,493 | -1.96(-1.81%) |
Jan 19, 2022 | 112.08 | 112.08 | 107.77 | 108.31 | 117,282 | -3.44(-3.08%) |
Jan 18, 2022 | 113.30 | 113.30 | 111.21 | 111.76 | 96,802 | -1.93(-1.70%) |
Jan 14, 2022 | 113.69 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 111.93 | 114.65 | 111.65 | 114.16 | 93,130 | +2.51(+2.25%) |
Jan 12, 2022 | 110.86 | 112.35 | 110.27 | 111.65 | 99,098 | +0.42(+0.38%) |
Jan 11, 2022 | 111.11 | 111.43 | 108.87 | 111.23 | 107,029 | +0.67(+0.61%) |
Jan 10, 2022 | 111.26 | 111.54 | 109.61 | 110.56 | 128,031 | -1.59(-1.42%) |
Jan 07, 2022 | 113.09 | 114.26 | 111.36 | 112.15 | 200,238 | -1.12(-0.99%) |
Jan 06, 2022 | 108.61 | 113.29 | 108.61 | 113.27 | 207,051 | +4.31(+3.96%) |
Jan 05, 2022 | 108.84 | 110.25 | 108.10 | 108.95 | 99,719 | -0.15(-0.13%) |
Jan 04, 2022 | 107.15 | 109.23 | 106.81 | 109.10 | 57,394 | +2.02(+1.89%) |
Jan 03, 2022 | 106.87 | 108.79 | 105.68 | 107.08 | 60,147 | -0.32(-0.30%) |
Dec 31, 2021 | 106.39 | 108.08 | 106.39 | 107.40 | 44,705 | +0.13(+0.12%) |
Dec 30, 2021 | 110.27 | 110.27 | 107.23 | 107.28 | 55,669 | -2.36(-2.15%) |
Dec 29, 2021 | 109.21 | 110.75 | 108.58 | 109.64 | 45,025 | +0.29(+0.27%) |
Dec 28, 2021 | 108.68 | 110.24 | 108.68 | 109.35 | 43,165 | +0.17(+0.15%) |
Dec 27, 2021 | 108.12 | 109.45 | 107.26 | 109.18 | 76,443 | +1.53(+1.42%) |
Dec 23, 2021 | 107.21 | 107.96 | 106.83 | 107.65 | 63,407 | +1.14(+1.07%) |
Dec 22, 2021 | 104.60 | 106.68 | 103.77 | 106.51 | 68,747 | +2.73(+2.63%) |
Dec 21, 2021 | 101.05 | 104.16 | 101.05 | 103.77 | 114,722 | +3.54(+3.53%) |
Dec 20, 2021 | 101.64 | 102.46 | 98.19 | 100.23 | 147,002 | -3.78(-3.63%) |
Dec 17, 2021 | 103.92 | 105.53 | 102.94 | 104.01 | 303,342 | -0.16(-0.15%) |
Dec 16, 2021 | 106.32 | 106.94 | 103.81 | 104.16 | 171,152 | -1.52(-1.44%) |
Dec 15, 2021 | 103.70 | 105.95 | 103.02 | 105.69 | 222,905 | +2.05(+1.98%) |
Dec 14, 2021 | 104.11 | 106.59 | 102.27 | 103.64 | 124,203 | -0.35(-0.34%) |
Dec 13, 2021 | 103.96 | 105.26 | 102.96 | 103.99 | 82,311 | -0.47(-0.45%) |
Dec 10, 2021 | 104.51 | 105.23 | 103.73 | 104.46 | 46,534 | +0.28(+0.27%) |
Dec 09, 2021 | 104.71 | 104.92 | 103.95 | 104.17 | 64,928 | -1.24(-1.18%) |
Dec 08, 2021 | 106.22 | 107.31 | 104.97 | 105.41 | 106,125 | -1.13(-1.06%) |
Dec 07, 2021 | 107.23 | 109.75 | 105.95 | 106.55 | 159,817 | -0.14(-0.13%) |
Dec 06, 2021 | 106.75 | 107.36 | 105.72 | 106.68 | 154,148 | +1.10(+1.04%) |
Dec 03, 2021 | 104.87 | 105.91 | 103.31 | 105.58 | 165,125 | +1.40(+1.35%) |
Dec 02, 2021 | 100.88 | 104.94 | 99.67 | 104.17 | 168,241 | +4.38(+4.39%) |
Dec 01, 2021 | 102.25 | 103.64 | 99.59 | 99.79 | 121,470 | +0.26(+0.26%) |
Nov 30, 2021 | 100.49 | 101.89 | 98.71 | 99.53 | 131,169 | -2.31(-2.27%) |
Nov 29, 2021 | 104.64 | 104.64 | 101.53 | 101.84 | 72,196 | -1.42(-1.38%) |
Nov 26, 2021 | 104.28 | 104.58 | 101.08 | 103.26 | 59,804 | -5.00(-4.62%) |
Nov 24, 2021 | 107.53 | 108.90 | 106.09 | 108.27 | 101,362 | -0.12(-0.11%) |
Nov 23, 2021 | 107.45 | 108.88 | 106.63 | 108.38 | 117,271 | +1.49(+1.39%) |
Nov 22, 2021 | 104.93 | 108.16 | 103.76 | 106.89 | 114,663 | +2.51(+2.41%) |
Nov 19, 2021 | 104.10 | 105.64 | 104.10 | 104.38 | 107,344 | -0.91(-0.86%) |
Nov 18, 2021 | 106.80 | 105.28 | 104.10 | 105.29 | 105,512 | -0.70(-0.66%) |
Nov 17, 2021 | 107.06 | 107.54 | 104.80 | 105.99 | 108,786 | -1.31(-1.22%) |
Nov 16, 2021 | 106.00 | 109.40 | 104.18 | 107.30 | 186,245 | +1.02(+0.96%) |
Nov 15, 2021 | 107.70 | 107.70 | 105.99 | 106.28 | 109,874 | -1.27(-1.18%) |
Nov 12, 2021 | 108.11 | 108.99 | 107.41 | 107.55 | 90,591 | -0.05(-0.05%) |
Nov 11, 2021 | 106.14 | 108.17 | 105.55 | 107.59 | 76,614 | +2.04(+1.94%) |
Nov 10, 2021 | 103.82 | 105.55 | 157,842 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.18 | 104.44 | 100.12 | 104.05 | 142,868 | +1.93(+1.89%) |
Nov 08, 2021 | 98.83 | 102.57 | 98.28 | 102.12 | 282,925 | +4.57(+4.69%) |
Nov 05, 2021 | 85.92 | 97.97 | 85.92 | 97.55 | 515,728 | +7.83(+8.73%) |
Nov 04, 2021 | 90.03 | 90.45 | 89.24 | 89.72 | 64,826 | -0.31(-0.35%) |
Nov 03, 2021 | 89.56 | 90.91 | 89.26 | 90.03 | 80,675 | +0.15(+0.16%) |
Nov 02, 2021 | 90.44 | 91.38 | 89.56 | 89.88 | 45,535 | -0.08(-0.09%) |
Nov 01, 2021 | 87.61 | 90.76 | 87.26 | 89.96 | 73,478 | +2.70(+3.09%) |
Oct 29, 2021 | 87.17 | 88.24 | 86.74 | 87.26 | 39,697 | +0.21(+0.25%) |
Oct 28, 2021 | 85.72 | 87.48 | 85.16 | 87.05 | 52,393 | +1.63(+1.90%) |
Oct 27, 2021 | 85.91 | 86.76 | 85.27 | 85.42 | 44,924 | -0.71(-0.82%) |
Oct 26, 2021 | 87.02 | 86.11 | 86.13 | 43,773 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.68 | 87.29 | 85.21 | 86.73 | 54,785 | +0.90(+1.04%) |
Oct 22, 2021 | 85.50 | 86.74 | 85.50 | 85.83 | 31,377 | +0.04(+0.05%) |
Oct 21, 2021 | 84.69 | 85.98 | 84.27 | 85.79 | 42,574 | +0.68(+0.80%) |
Oct 20, 2021 | 83.36 | 85.13 | 82.82 | 85.11 | 61,979 | +1.70(+2.04%) |
Oct 19, 2021 | 84.12 | 84.24 | 83.02 | 83.41 | 55,467 | -0.91(-1.07%) |
Oct 18, 2021 | 84.32 | 84.99 | 83.46 | 84.31 | 66,345 | -0.74(-0.87%) |
Oct 15, 2021 | 86.10 | 86.69 | 84.83 | 85.05 | 103,119 | +0.63(+0.75%) |
Oct 14, 2021 | 83.42 | 84.44 | 82.58 | 84.42 | 57,822 | +1.57(+1.89%) |
Oct 13, 2021 | 85.00 | 85.00 | 82.64 | 82.85 | 60,586 | -2.49(-2.92%) |
Oct 12, 2021 | 85.54 | 86.06 | 84.93 | 85.35 | 49,347 | -0.19(-0.23%) |
Oct 11, 2021 | 86.43 | 87.01 | 85.51 | 85.54 | 34,474 | -0.82(-0.95%) |
Oct 08, 2021 | 87.91 | 87.91 | 86.21 | 86.36 | 31,320 | -1.21(-1.38%) |
Oct 07, 2021 | 86.91 | 89.24 | 86.65 | 87.56 | 86,479 | +1.59(+1.85%) |
Oct 06, 2021 | 85.54 | 86.06 | 83.31 | 85.98 | 66,043 | -0.59(-0.69%) |
Oct 05, 2021 | 86.38 | 86.70 | 84.64 | 86.57 | 92,164 | +0.19(+0.23%) |
Oct 04, 2021 | 86.62 | 87.23 | 85.55 | 86.38 | 99,897 | -0.50(-0.57%) |
Oct 01, 2021 | 85.40 | 87.89 | 84.68 | 86.87 | 74,626 | +2.08(+2.46%) |
Sep 30, 2021 | 86.13 | 86.43 | 84.67 | 84.79 | 83,004 | -0.62(-0.73%) |
Sep 29, 2021 | 85.25 | 85.86 | 83.92 | 85.41 | 49,215 | +0.65(+0.77%) |
Sep 28, 2021 | 84.79 | 85.58 | 83.77 | 84.76 | 83,809 | +0.29(+0.35%) |
Sep 27, 2021 | 83.75 | 86.24 | 83.75 | 84.47 | 77,283 | +1.18(+1.41%) |
Sep 24, 2021 | 83.48 | 84.76 | 83.16 | 83.29 | 85,440 | -0.18(-0.22%) |
Sep 23, 2021 | 81.71 | 84.79 | 81.45 | 83.48 | 95,495 | +2.67(+3.30%) |
Sep 22, 2021 | 79.15 | 81.53 | 78.17 | 80.81 | 80,259 | +2.46(+3.14%) |
Sep 21, 2021 | 79.84 | 79.91 | 78.12 | 78.35 | 103,258 | -0.55(-0.70%) |
Sep 20, 2021 | 79.62 | 80.23 | 77.67 | 78.90 | 86,447 | -2.73(-3.34%) |
Sep 17, 2021 | 80.67 | 82.20 | 79.10 | 81.63 | 281,470 | +1.52(+1.90%) |
Sep 16, 2021 | 80.76 | 81.09 | 79.17 | 80.11 | 53,388 | -0.63(-0.78%) |
Sep 15, 2021 | 79.46 | 81.05 | 78.89 | 80.74 | 55,935 | +1.36(+1.72%) |
Sep 14, 2021 | 81.23 | 81.41 | 79.13 | 79.38 | 90,010 | -1.44(-1.78%) |
Sep 13, 2021 | 81.65 | 81.74 | 79.93 | 80.82 | 48,320 | +0.11(+0.13%) |
Sep 10, 2021 | 81.72 | 82.00 | 80.47 | 80.71 | 49,676 | -0.37(-0.46%) |
Sep 09, 2021 | 81.15 | 81.91 | 81.00 | 81.08 | 87,367 | -0.43(-0.53%) |
Sep 08, 2021 | 80.96 | 81.57 | 80.07 | 81.51 | 85,279 | +0.14(+0.17%) |
Sep 07, 2021 | 83.38 | 83.70 | 81.27 | 81.37 | 46,151 | -2.25(-2.69%) |
Sep 03, 2021 | 83.88 | 84.03 | 82.44 | 83.62 | 69,899 | -0.13(-0.15%) |
Sep 02, 2021 | 83.50 | 84.04 | 83.16 | 83.75 | 54,340 | +0.38(+0.46%) |
Sep 01, 2021 | 83.44 | 83.66 | 81.30 | 83.37 | 73,649 | +0.15(+0.18%) |
Aug 31, 2021 | 83.89 | 85.57 | 82.55 | 83.22 | 70,450 | -1.09(-1.29%) |
Aug 30, 2021 | 85.38 | 85.38 | 84.14 | 84.31 | 33,429 | -0.35(-0.41%) |
Aug 27, 2021 | 82.41 | 85.10 | 82.41 | 84.66 | 71,445 | +2.45(+2.99%) |
Aug 26, 2021 | 82.62 | 82.95 | 81.99 | 82.21 | 47,961 | -0.86(-1.04%) |
Aug 25, 2021 | 83.33 | 84.56 | 82.85 | 83.07 | 46,333 | -0.48(-0.57%) |
Aug 24, 2021 | 82.41 | 84.17 | 82.41 | 83.55 | 52,138 | +1.14(+1.39%) |
Aug 23, 2021 | 82.41 | 82.71 | 81.75 | 82.40 | 53,274 | +0.71(+0.87%) |
Aug 20, 2021 | 81.45 | 83.19 | 81.26 | 81.69 | 229,510 | +0.28(+0.35%) |
Aug 19, 2021 | 80.89 | 81.79 | 80.36 | 81.41 | 88,497 | -0.59(-0.72%) |
Aug 18, 2021 | 83.17 | 83.28 | 81.69 | 82.00 | 57,832 | -1.24(-1.49%) |
Aug 17, 2021 | 84.66 | 85.24 | 82.90 | 83.25 | 46,123 | -2.22(-2.60%) |
Aug 16, 2021 | 84.97 | 86.50 | 84.81 | 85.47 | 58,536 | -0.18(-0.22%) |
Aug 13, 2021 | 85.34 | 86.11 | 84.91 | 85.65 | 44,332 | -0.21(-0.25%) |
Aug 12, 2021 | 85.92 | 86.73 | 85.23 | 85.87 | 73,383 | -0.28(-0.33%) |
Aug 11, 2021 | 84.22 | 86.20 | 84.17 | 86.15 | 85,848 | +1.93(+2.29%) |
Aug 10, 2021 | 83.10 | 85.46 | 83.06 | 84.22 | 72,075 | +0.79(+0.94%) |
Aug 09, 2021 | 83.89 | 83.89 | 81.98 | 83.43 | 65,302 | -0.45(-0.53%) |
Aug 06, 2021 | 84.78 | 85.09 | 83.36 | 83.88 | 47,208 | +0.62(+0.75%) |
Aug 05, 2021 | 83.30 | 84.28 | 82.85 | 83.26 | 58,207 | +0.55(+0.67%) |
Aug 04, 2021 | 83.75 | 84.58 | 81.59 | 82.70 | 150,998 | -1.22(-1.46%) |
Aug 03, 2021 | 89.42 | 90.40 | 81.50 | 83.93 | 276,569 | -5.49(-6.14%) |
Aug 02, 2021 | 91.16 | 92.86 | 89.31 | 89.42 | 65,271 | -0.93(-1.03%) |
Jul 30, 2021 | 89.61 | 91.33 | 89.52 | 90.35 | 51,037 | -0.18(-0.20%) |
Jul 29, 2021 | 90.12 | 91.01 | 89.77 | 90.53 | 43,822 | +1.62(+1.82%) |
Jul 28, 2021 | 89.46 | 90.08 | 87.54 | 88.91 | 56,827 | +0.27(+0.31%) |
Jul 27, 2021 | 88.21 | 89.24 | 87.61 | 88.64 | 42,162 | -0.49(-0.54%) |
Jul 26, 2021 | 87.71 | 89.25 | 87.71 | 89.13 | 64,374 | +1.52(+1.74%) |
Jul 23, 2021 | 87.98 | 88.53 | 87.46 | 87.60 | 42,787 | +0.25(+0.29%) |
Jul 22, 2021 | 89.70 | 90.44 | 87.29 | 87.35 | 48,291 | -2.59(-2.88%) |
Jul 21, 2021 | 89.17 | 90.98 | 89.17 | 89.94 | 54,237 | +1.61(+1.82%) |
Jul 20, 2021 | 85.12 | 89.34 | 85.12 | 88.33 | 137,781 | +3.67(+4.33%) |
Jul 19, 2021 | 86.21 | 87.31 | 84.19 | 84.66 | 119,759 | -3.56(-4.04%) |
Jul 16, 2021 | 90.72 | 90.72 | 88.20 | 88.22 | 54,692 | -1.44(-1.60%) |
Jul 15, 2021 | 89.45 | 90.82 | 89.05 | 89.66 | 38,794 | -0.64(-0.71%) |
Jul 14, 2021 | 91.23 | 91.23 | 89.62 | 90.30 | 53,414 | -0.25(-0.28%) |
Jul 13, 2021 | 91.55 | 91.85 | 90.38 | 90.55 | 51,069 | -1.50(-1.63%) |
Jul 12, 2021 | 90.63 | 92.35 | 90.39 | 92.06 | 53,370 | +0.38(+0.41%) |
Jul 09, 2021 | 91.46 | 92.07 | 90.75 | 91.68 | 61,639 | +2.17(+2.43%) |
Jul 08, 2021 | 89.34 | 91.23 | 88.21 | 89.50 | 83,885 | -2.07(-2.26%) |
Jul 07, 2021 | 91.50 | 92.83 | 89.84 | 91.57 | 98,222 | -0.21(-0.23%) |
Jul 06, 2021 | 93.66 | 93.66 | 90.05 | 91.78 | 96,929 | -1.83(-1.96%) |
Jul 02, 2021 | 94.17 | 94.17 | 93.28 | 93.62 | 60,401 | -0.77(-0.81%) |
Jul 01, 2021 | 95.24 | 95.24 | 94.20 | 94.38 | 61,806 | +0.13(+0.13%) |
Jun 30, 2021 | 93.36 | 94.63 | 93.19 | 94.26 | 52,136 | +0.90(+0.97%) |
Jun 29, 2021 | 93.49 | 94.20 | 92.80 | 93.36 | 73,440 | +0.26(+0.28%) |
Jun 28, 2021 | 93.95 | 93.95 | 92.46 | 93.09 | 72,175 | -1.13(-1.19%) |
Jun 25, 2021 | 95.26 | 96.47 | 94.21 | 94.22 | 247,512 | -1.16(-1.22%) |
Jun 24, 2021 | 94.10 | 95.62 | 93.34 | 95.38 | 69,285 | +1.87(+2.00%) |
Jun 23, 2021 | 92.21 | 94.05 | 91.84 | 93.51 | 106,552 | +1.25(+1.36%) |
Jun 22, 2021 | 92.91 | 92.91 | 91.24 | 92.26 | 53,543 | -0.40(-0.43%) |
Jun 21, 2021 | 92.22 | 93.37 | 91.62 | 92.66 | 187,882 | +0.97(+1.06%) |
Jun 18, 2021 | 91.04 | 92.04 | 89.43 | 91.69 | 264,505 | -0.39(-0.42%) |
Jun 17, 2021 | 95.20 | 95.20 | 91.35 | 92.08 | 98,417 | -3.35(-3.51%) |
Jun 16, 2021 | 95.07 | 95.62 | 93.51 | 95.42 | 66,803 | +0.24(+0.25%) |
Jun 15, 2021 | 94.39 | 95.46 | 93.88 | 95.18 | 53,168 | +1.14(+1.22%) |
Jun 14, 2021 | 95.27 | 96.51 | 93.06 | 94.04 | 69,195 | -1.20(-1.26%) |
Jun 11, 2021 | 95.14 | 95.75 | 94.60 | 95.24 | 48,094 | +0.54(+0.57%) |
Jun 10, 2021 | 95.28 | 95.44 | 94.31 | 94.69 | 107,597 | +0.00(+0.00%) |
Jun 09, 2021 | 96.56 | 96.97 | 94.42 | 94.69 | 72,742 | -1.73(-1.79%) |
Jun 08, 2021 | 94.46 | 96.52 | 93.99 | 96.42 | 84,623 | +2.01(+2.13%) |
Jun 07, 2021 | 93.59 | 94.70 | 93.15 | 94.41 | 143,512 | +0.79(+0.84%) |
Jun 04, 2021 | 91.84 | 93.72 | 91.49 | 93.63 | 84,097 | +2.15(+2.35%) |
Jun 03, 2021 | 90.55 | 91.55 | 89.15 | 91.47 | 66,322 | +0.50(+0.55%) |
Jun 02, 2021 | 91.52 | 91.60 | 90.12 | 90.97 | 68,384 | +0.00(+0.00%) |
Jun 01, 2021 | 90.17 | 91.51 | 89.94 | 90.97 | 84,015 | +1.98(+2.22%) |
May 28, 2021 | 89.53 | 89.58 | 88.43 | 88.99 | 50,281 | -0.66(-0.73%) |
May 27, 2021 | 88.92 | 90.09 | 88.84 | 89.65 | 77,571 | +2.06(+2.35%) |
May 26, 2021 | 87.27 | 87.62 | 86.59 | 87.59 | 82,875 | +0.37(+0.42%) |
May 25, 2021 | 88.78 | 89.01 | 87.06 | 87.22 | 63,957 | -1.19(-1.35%) |
May 24, 2021 | 88.65 | 88.76 | 87.87 | 88.41 | 40,797 | -0.21(-0.24%) |
May 21, 2021 | 88.82 | 89.24 | 87.42 | 88.62 | 40,554 | +0.96(+1.09%) |
May 20, 2021 | 88.51 | 88.61 | 86.82 | 87.66 | 49,439 | -0.60(-0.68%) |
May 19, 2021 | 88.03 | 88.78 | 86.18 | 88.26 | 75,285 | -0.96(-1.07%) |
May 18, 2021 | 91.43 | 92.71 | 89.07 | 89.22 | 49,866 | -2.53(-2.76%) |
May 17, 2021 | 91.74 | 92.22 | 90.28 | 91.76 | 74,004 | -0.72(-0.77%) |
May 14, 2021 | 91.97 | 92.77 | 91.17 | 92.47 | 49,625 | +1.34(+1.48%) |
May 13, 2021 | 86.92 | 91.75 | 86.72 | 91.13 | 74,618 | +4.65(+5.38%) |
May 12, 2021 | 89.21 | 90.48 | 86.00 | 86.47 | 108,488 | -3.39(-3.77%) |
May 11, 2021 | 89.34 | 90.22 | 88.90 | 89.86 | 91,968 | -0.78(-0.86%) |
May 10, 2021 | 90.95 | 93.02 | 90.19 | 90.64 | 120,909 | +0.55(+0.61%) |
May 07, 2021 | 88.75 | 90.17 | 87.03 | 90.09 | 92,882 | +2.45(+2.79%) |
May 06, 2021 | 86.50 | 87.66 | 84.80 | 87.65 | 110,546 | +2.03(+2.37%) |
May 05, 2021 | 85.42 | 86.13 | 83.42 | 85.61 | 61,752 | +1.45(+1.72%) |
May 04, 2021 | 83.37 | 84.24 | 82.65 | 84.16 | 79,614 | +0.07(+0.08%) |