Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 93.56 | 94.50 | 89.42 | 90.06 | 439,277 | -4.38(-4.64%) |
Apr 28, 2022 | 94.77 | 96.07 | 91.79 | 94.44 | 327,488 | +1.76(+1.90%) |
Apr 27, 2022 | 91.33 | 94.19 | 91.33 | 92.68 | 519,775 | +1.94(+2.14%) |
Apr 26, 2022 | 93.51 | 93.98 | 90.44 | 90.74 | 468,184 | -3.97(-4.19%) |
Apr 25, 2022 | 89.55 | 95.61 | 89.02 | 94.71 | 645,195 | +4.04(+4.46%) |
Apr 22, 2022 | 94.51 | 95.40 | 90.39 | 90.67 | 425,623 | -5.60(-5.82%) |
Apr 21, 2022 | 99.68 | 100.12 | 95.29 | 96.27 | 400,025 | -1.38(-1.41%) |
Apr 20, 2022 | 100.13 | 100.72 | 96.96 | 97.65 | 423,258 | -1.93(-1.94%) |
Apr 19, 2022 | 95.41 | 100.75 | 95.41 | 99.58 | 524,443 | +4.97(+5.25%) |
Apr 18, 2022 | 94.14 | 95.64 | 93.25 | 94.61 | 326,950 | +0.10(+0.11%) |
Apr 14, 2022 | 95.63 | 97.93 | 94.36 | 94.51 | 258,431 | -0.75(-0.79%) |
Apr 13, 2022 | 92.83 | 95.90 | 92.20 | 95.26 | 363,028 | +2.69(+2.91%) |
Apr 12, 2022 | 94.14 | 97.98 | 91.93 | 92.57 | 418,856 | +0.17(+0.18%) |
Apr 11, 2022 | 92.08 | 95.22 | 90.48 | 92.40 | 355,847 | -0.72(-0.77%) |
Apr 08, 2022 | 91.15 | 94.72 | 89.27 | 93.12 | 346,122 | +1.34(+1.46%) |
Apr 07, 2022 | 89.56 | 92.07 | 89.11 | 91.78 | 424,942 | +2.22(+2.48%) |
Apr 06, 2022 | 91.80 | 92.47 | 88.13 | 89.56 | 587,212 | -3.44(-3.70%) |
Apr 05, 2022 | 92.18 | 93.69 | 89.70 | 93.00 | 637,130 | +0.60(+0.65%) |
Apr 04, 2022 | 93.24 | 94.59 | 92.14 | 92.40 | 746,346 | -0.34(-0.37%) |
Apr 01, 2022 | 96.21 | 97.40 | 91.54 | 92.74 | 632,851 | -2.05(-2.16%) |
Mar 31, 2022 | 96.98 | 97.09 | 93.53 | 94.79 | 496,957 | -3.25(-3.31%) |
Mar 30, 2022 | 101.70 | 101.95 | 97.16 | 98.04 | 400,170 | -4.03(-3.95%) |
Mar 29, 2022 | 98.13 | 102.24 | 97.31 | 102.07 | 610,343 | +5.57(+5.77%) |
Mar 28, 2022 | 96.20 | 96.61 | 92.95 | 96.50 | 423,049 | -0.03(-0.03%) |
Mar 25, 2022 | 99.64 | 99.64 | 95.38 | 96.53 | 525,172 | -2.34(-2.37%) |
Mar 24, 2022 | 98.86 | 99.54 | 96.39 | 98.87 | 355,555 | +0.18(+0.18%) |
Mar 23, 2022 | 101.49 | 101.64 | 97.72 | 98.69 | 435,718 | -3.68(-3.59%) |
Mar 22, 2022 | 101.37 | 104.58 | 100.90 | 102.37 | 374,240 | +2.37(+2.37%) |
Mar 21, 2022 | 104.90 | 105.24 | 98.34 | 100.00 | 595,066 | -4.76(-4.54%) |
Mar 18, 2022 | 99.42 | 105.66 | 99.31 | 104.76 | 1,104,651 | +5.65(+5.70%) |
Mar 17, 2022 | 93.72 | 99.20 | 93.05 | 99.11 | 637,960 | +4.47(+4.72%) |
Mar 16, 2022 | 91.98 | 95.65 | 90.63 | 94.64 | 528,848 | +5.38(+6.03%) |
Mar 15, 2022 | 86.69 | 89.88 | 86.69 | 89.26 | 340,601 | +2.89(+3.35%) |
Mar 14, 2022 | 87.82 | 90.23 | 85.87 | 86.37 | 495,093 | -1.28(-1.46%) |
Mar 11, 2022 | 89.93 | 90.82 | 87.12 | 87.65 | 358,619 | -1.19(-1.34%) |
Mar 10, 2022 | 85.81 | 89.35 | 85.21 | 88.84 | 382,782 | +1.18(+1.35%) |
Mar 09, 2022 | 88.17 | 89.29 | 86.90 | 87.66 | 348,958 | +1.59(+1.85%) |
Mar 08, 2022 | 83.31 | 91.31 | 82.77 | 86.07 | 663,243 | +2.99(+3.60%) |
Mar 07, 2022 | 84.62 | 86.38 | 82.42 | 83.08 | 913,686 | -0.75(-0.89%) |
Mar 04, 2022 | 86.60 | 86.60 | 81.20 | 83.83 | 799,896 | -2.84(-3.28%) |
Mar 03, 2022 | 88.83 | 88.83 | 85.78 | 86.67 | 530,489 | -2.16(-2.43%) |
Mar 02, 2022 | 87.27 | 91.27 | 86.19 | 88.83 | 686,054 | +3.57(+4.19%) |
Mar 01, 2022 | 87.44 | 87.79 | 83.91 | 85.26 | 551,874 | -1.76(-2.02%) |
Feb 28, 2022 | 84.11 | 87.48 | 84.11 | 87.02 | 709,935 | +0.79(+0.92%) |
Feb 25, 2022 | 84.83 | 86.29 | 83.39 | 86.23 | 713,950 | +4.01(+4.88%) |
Feb 24, 2022 | 74.99 | 82.30 | 74.11 | 82.22 | 762,673 | +4.50(+5.79%) |
Feb 23, 2022 | 80.19 | 80.19 | 76.89 | 77.72 | 545,385 | -1.94(-2.44%) |
Feb 22, 2022 | 78.90 | 82.20 | 78.26 | 79.66 | 489,579 | -0.46(-0.57%) |
Feb 18, 2022 | 80.12 | 0 | -0.22(-0.27%) | |||
Feb 17, 2022 | 83.75 | 85.10 | 80.20 | 80.34 | 396,976 | -4.27(-5.05%) |
Feb 16, 2022 | 86.21 | 86.27 | 82.85 | 84.61 | 437,059 | -2.34(-2.69%) |
Feb 15, 2022 | 83.20 | 87.25 | 83.12 | 86.95 | 451,459 | +4.58(+5.56%) |
Feb 14, 2022 | 82.98 | 84.16 | 81.63 | 82.37 | 383,566 | -0.39(-0.47%) |
Feb 11, 2022 | 85.87 | 86.76 | 82.45 | 82.76 | 524,951 | -2.51(-2.94%) |
Feb 10, 2022 | 86.87 | 89.41 | 84.81 | 85.27 | 690,584 | -3.52(-3.96%) |
Feb 09, 2022 | 86.92 | 88.97 | 86.00 | 88.79 | 460,837 | +2.45(+2.84%) |
Feb 08, 2022 | 83.17 | 87.11 | 83.17 | 86.34 | 460,968 | +2.96(+3.55%) |
Feb 07, 2022 | 85.89 | 88.03 | 82.90 | 83.38 | 724,804 | -2.69(-3.13%) |
Feb 04, 2022 | 86.00 | 86.93 | 82.00 | 86.07 | 981,197 | +0.08(+0.09%) |
Feb 03, 2022 | 87.75 | 90.61 | 85.39 | 85.99 | 490,495 | -3.56(-3.98%) |
Feb 02, 2022 | 92.27 | 92.75 | 87.75 | 89.55 | 533,635 | -1.71(-1.87%) |
Feb 01, 2022 | 91.97 | 92.94 | 87.04 | 91.26 | 733,929 | -0.71(-0.77%) |
Jan 31, 2022 | 86.70 | 92.13 | 91.97 | 1,029,077 | +6.28(+7.33%) | |
Jan 28, 2022 | 92.00 | 92.69 | 83.94 | 85.69 | 1,962,973 | -9.23(-9.72%) |
Jan 27, 2022 | 97.70 | 100.48 | 94.09 | 94.92 | 717,510 | -1.09(-1.14%) |
Jan 26, 2022 | 100.27 | 103.03 | 95.53 | 96.01 | 733,875 | -2.25(-2.29%) |
Jan 25, 2022 | 95.06 | 100.51 | 93.85 | 98.26 | 586,445 | +0.53(+0.54%) |
Jan 24, 2022 | 89.61 | 98.28 | 87.17 | 97.73 | 911,373 | +4.80(+5.17%) |
Jan 21, 2022 | 95.50 | 96.29 | 92.60 | 92.93 | 945,884 | -3.56(-3.69%) |
Jan 20, 2022 | 104.50 | 105.76 | 95.94 | 96.49 | 670,502 | -7.86(-7.53%) |
Jan 19, 2022 | 106.22 | 107.66 | 104.12 | 104.35 | 351,526 | -1.22(-1.16%) |
Jan 18, 2022 | 106.06 | 107.80 | 103.20 | 105.57 | 509,757 | -3.16(-2.91%) |
Jan 14, 2022 | 108.73 | 0 | -2.27(-2.05%) | |||
Jan 13, 2022 | 113.86 | 114.56 | 110.39 | 111.00 | 498,777 | -2.87(-2.52%) |
Jan 12, 2022 | 118.74 | 119.47 | 113.73 | 113.87 | 496,245 | -3.99(-3.39%) |
Jan 11, 2022 | 114.26 | 118.14 | 110.93 | 117.86 | 460,613 | +3.80(+3.33%) |
Jan 10, 2022 | 120.34 | 120.51 | 109.04 | 114.06 | 896,550 | -7.76(-6.37%) |
Jan 07, 2022 | 123.39 | 126.60 | 118.07 | 121.82 | 1,024,093 | +0.72(+0.59%) |
Jan 06, 2022 | 118.53 | 122.71 | 116.42 | 121.10 | 348,937 | +3.14(+2.66%) |
Jan 05, 2022 | 122.29 | 125.81 | 117.69 | 117.96 | 375,590 | -4.54(-3.71%) |
Jan 04, 2022 | 122.55 | 124.02 | 119.18 | 122.50 | 525,162 | +0.14(+0.11%) |
Jan 03, 2022 | 124.27 | 126.69 | 121.93 | 122.36 | 311,695 | -0.69(-0.56%) |
Dec 31, 2021 | 124.31 | 125.91 | 121.51 | 123.05 | 283,600 | -2.12(-1.69%) |
Dec 30, 2021 | 124.52 | 127.17 | 123.91 | 125.17 | 294,759 | -0.16(-0.13%) |
Dec 29, 2021 | 122.72 | 126.37 | 122.34 | 125.33 | 232,478 | +2.69(+2.19%) |
Dec 28, 2021 | 122.35 | 124.98 | 121.36 | 122.64 | 413,181 | -0.95(-0.77%) |
Dec 27, 2021 | 117.60 | 123.78 | 117.00 | 123.59 | 491,850 | +6.76(+5.79%) |
Dec 23, 2021 | 116.51 | 117.15 | 114.20 | 116.83 | 242,821 | +1.20(+1.04%) |
Dec 22, 2021 | 112.29 | 115.70 | 111.64 | 115.63 | 271,607 | +2.87(+2.55%) |
Dec 21, 2021 | 108.73 | 113.01 | 108.34 | 112.76 | 649,214 | +7.50(+7.13%) |
Dec 20, 2021 | 109.44 | 109.54 | 104.26 | 105.26 | 938,074 | -7.04(-6.27%) |
Dec 17, 2021 | 110.63 | 113.17 | 108.16 | 112.30 | 1,244,763 | -1.11(-0.98%) |
Dec 16, 2021 | 122.02 | 123.00 | 112.33 | 113.41 | 748,898 | -6.75(-5.62%) |
Dec 15, 2021 | 119.19 | 120.80 | 116.53 | 120.16 | 706,868 | +0.77(+0.64%) |
Dec 14, 2021 | 113.75 | 120.80 | 111.50 | 119.39 | 694,204 | +4.24(+3.68%) |
Dec 13, 2021 | 130.73 | 131.02 | 112.98 | 115.15 | 874,423 | -14.71(-11.33%) |
Dec 10, 2021 | 127.91 | 130.28 | 125.17 | 129.86 | 445,542 | +2.95(+2.32%) |
Dec 09, 2021 | 127.77 | 129.73 | 126.60 | 126.91 | 222,896 | -1.58(-1.23%) |
Dec 08, 2021 | 126.41 | 130.12 | 124.97 | 128.49 | 396,296 | +2.09(+1.65%) |
Dec 07, 2021 | 124.09 | 130.29 | 124.09 | 126.40 | 385,622 | +5.05(+4.16%) |
Dec 06, 2021 | 120.24 | 122.67 | 118.50 | 121.35 | 675,745 | +1.28(+1.07%) |
Dec 03, 2021 | 123.00 | 123.97 | 118.41 | 120.07 | 395,185 | -2.13(-1.74%) |
Dec 02, 2021 | 121.86 | 124.98 | 120.72 | 122.20 | 445,270 | +0.92(+0.76%) |
Dec 01, 2021 | 125.88 | 126.75 | 121.21 | 121.28 | 594,561 | -1.06(-0.87%) |
Nov 30, 2021 | 125.71 | 125.98 | 120.11 | 122.34 | 634,700 | -3.59(-2.85%) |
Nov 29, 2021 | 126.51 | 127.81 | 121.94 | 125.93 | 619,341 | +3.03(+2.47%) |
Nov 26, 2021 | 124.34 | 124.91 | 121.10 | 122.90 | 323,639 | -5.16(-4.03%) |
Nov 24, 2021 | 124.74 | 128.55 | 122.00 | 128.06 | 315,725 | +0.62(+0.49%) |
Nov 23, 2021 | 128.83 | 130.82 | 124.81 | 127.44 | 469,512 | -3.16(-2.42%) |
Nov 22, 2021 | 127.49 | 131.81 | 124.55 | 130.60 | 437,434 | +4.15(+3.28%) |
Nov 19, 2021 | 129.86 | 130.89 | 126.30 | 126.45 | 533,094 | -4.30(-3.29%) |
Nov 18, 2021 | 129.70 | 131.05 | 129.70 | 130.75 | 648,579 | +3.26(+2.56%) |
Nov 17, 2021 | 126.63 | 127.51 | 124.49 | 127.49 | 469,585 | +0.86(+0.68%) |
Nov 16, 2021 | 121.42 | 126.90 | 121.35 | 126.63 | 326,750 | +5.52(+4.56%) |
Nov 15, 2021 | 120.00 | 121.18 | 118.71 | 121.11 | 275,165 | +1.66(+1.39%) |
Nov 12, 2021 | 119.72 | 120.11 | 118.63 | 119.45 | 213,308 | +0.43(+0.36%) |
Nov 11, 2021 | 118.00 | 120.13 | 117.90 | 119.02 | 187,634 | +1.37(+1.16%) |
Nov 10, 2021 | 120.28 | 117.65 | 311,674 | -3.28(-2.71%) | ||
Nov 09, 2021 | 118.90 | 121.12 | 118.18 | 120.93 | 260,259 | +1.81(+1.52%) |
Nov 08, 2021 | 118.58 | 120.66 | 118.00 | 119.12 | 321,147 | +1.16(+0.98%) |
Nov 05, 2021 | 118.95 | 122.06 | 116.83 | 117.96 | 480,637 | +0.67(+0.57%) |
Nov 04, 2021 | 113.60 | 117.32 | 113.60 | 117.29 | 449,668 | +3.98(+3.51%) |
Nov 03, 2021 | 109.03 | 114.52 | 109.03 | 113.31 | 458,840 | +3.88(+3.55%) |
Nov 02, 2021 | 108.67 | 110.38 | 107.61 | 109.43 | 430,821 | +1.25(+1.16%) |
Nov 01, 2021 | 105.32 | 110.01 | 107.02 | 108.18 | 642,523 | +3.69(+3.53%) |
Oct 29, 2021 | 102.27 | 104.90 | 102.27 | 104.49 | 560,075 | +1.98(+1.93%) |
Oct 28, 2021 | 106.19 | 106.93 | 100.88 | 102.51 | 1,165,568 | +2.20(+2.19%) |
Oct 27, 2021 | 100.68 | 102.27 | 99.73 | 100.31 | 529,796 | -0.46(-0.46%) |
Oct 26, 2021 | 101.00 | 100.77 | 346,135 | -0.01(-0.01%) | ||
Oct 25, 2021 | 101.36 | 102.66 | 99.84 | 100.78 | 431,049 | -0.21(-0.21%) |
Oct 22, 2021 | 100.79 | 102.32 | 99.48 | 100.99 | 292,664 | +0.19(+0.19%) |
Oct 21, 2021 | 97.11 | 103.39 | 97.10 | 100.80 | 638,601 | +5.28(+5.53%) |
Oct 20, 2021 | 96.47 | 98.77 | 95.18 | 95.52 | 259,880 | +0.08(+0.08%) |
Oct 19, 2021 | 98.16 | 98.16 | 94.73 | 95.44 | 230,903 | -2.23(-2.28%) |
Oct 18, 2021 | 95.97 | 98.67 | 95.54 | 97.67 | 189,904 | +1.19(+1.23%) |
Oct 15, 2021 | 98.51 | 100.50 | 96.41 | 96.48 | 350,600 | +0.14(+0.15%) |
Oct 14, 2021 | 95.14 | 96.69 | 95.05 | 96.34 | 224,793 | +2.44(+2.60%) |
Oct 13, 2021 | 94.99 | 95.13 | 92.66 | 93.90 | 229,465 | -0.43(-0.46%) |
Oct 12, 2021 | 94.41 | 95.10 | 93.76 | 94.33 | 187,244 | +1.02(+1.09%) |
Oct 11, 2021 | 94.81 | 95.85 | 93.31 | 93.31 | 229,080 | -1.86(-1.95%) |
Oct 08, 2021 | 95.81 | 97.48 | 94.89 | 95.17 | 186,540 | -0.72(-0.75%) |
Oct 07, 2021 | 94.29 | 97.02 | 93.98 | 95.89 | 452,627 | +3.01(+3.24%) |
Oct 06, 2021 | 91.16 | 93.47 | 90.55 | 92.88 | 317,540 | +0.17(+0.18%) |
Oct 05, 2021 | 90.76 | 95.28 | 90.76 | 92.71 | 361,282 | +2.11(+2.33%) |
Oct 04, 2021 | 89.89 | 90.99 | 87.53 | 90.60 | 325,018 | -0.04(-0.04%) |
Oct 01, 2021 | 89.38 | 91.66 | 87.08 | 90.64 | 621,162 | +1.77(+1.99%) |
Sep 30, 2021 | 95.88 | 96.91 | 88.84 | 88.87 | 587,242 | -7.96(-8.22%) |
Sep 29, 2021 | 97.81 | 98.80 | 95.58 | 96.83 | 228,062 | +0.20(+0.21%) |
Sep 28, 2021 | 98.12 | 98.80 | 95.75 | 96.63 | 284,082 | -2.19(-2.22%) |
Sep 27, 2021 | 96.13 | 99.64 | 96.13 | 98.82 | 390,383 | +2.74(+2.85%) |
Sep 24, 2021 | 95.61 | 97.05 | 94.30 | 96.08 | 235,528 | -0.73(-0.75%) |
Sep 23, 2021 | 95.38 | 97.68 | 94.94 | 96.81 | 348,814 | +3.18(+3.40%) |
Sep 22, 2021 | 91.05 | 94.46 | 91.05 | 93.63 | 465,753 | +3.07(+3.39%) |
Sep 21, 2021 | 90.30 | 91.56 | 89.13 | 90.56 | 271,885 | +1.26(+1.41%) |
Sep 20, 2021 | 88.71 | 90.68 | 87.68 | 89.30 | 428,684 | -2.08(-2.28%) |
Sep 17, 2021 | 90.35 | 91.84 | 90.04 | 91.38 | 601,781 | +1.83(+2.04%) |
Sep 16, 2021 | 86.59 | 89.77 | 86.59 | 89.55 | 345,081 | +3.27(+3.79%) |
Sep 15, 2021 | 84.87 | 86.64 | 83.61 | 86.28 | 212,919 | +1.08(+1.27%) |
Sep 14, 2021 | 86.15 | 86.40 | 84.53 | 85.20 | 220,881 | -0.55(-0.64%) |
Sep 13, 2021 | 84.07 | 85.79 | 82.03 | 85.75 | 295,910 | +2.31(+2.77%) |
Sep 10, 2021 | 85.12 | 86.40 | 83.34 | 83.44 | 257,888 | -1.29(-1.52%) |
Sep 09, 2021 | 83.42 | 85.74 | 83.07 | 84.73 | 299,114 | +1.16(+1.39%) |
Sep 08, 2021 | 84.34 | 85.25 | 82.44 | 83.57 | 295,849 | -1.19(-1.40%) |
Sep 07, 2021 | 85.50 | 86.46 | 84.04 | 84.76 | 266,366 | -0.79(-0.92%) |
Sep 03, 2021 | 86.41 | 87.34 | 84.82 | 85.55 | 573,461 | -1.39(-1.60%) |
Sep 02, 2021 | 89.42 | 89.42 | 86.11 | 86.94 | 384,014 | -2.53(-2.83%) |
Sep 01, 2021 | 90.08 | 90.95 | 88.78 | 89.47 | 504,516 | +0.19(+0.21%) |
Aug 31, 2021 | 87.65 | 89.48 | 85.08 | 89.28 | 685,709 | +1.35(+1.54%) |
Aug 30, 2021 | 88.56 | 89.34 | 87.57 | 87.93 | 462,380 | -1.00(-1.12%) |
Aug 27, 2021 | 87.67 | 89.26 | 86.91 | 88.93 | 384,994 | +0.97(+1.10%) |
Aug 26, 2021 | 87.54 | 88.28 | 85.41 | 87.96 | 232,127 | -0.30(-0.34%) |
Aug 25, 2021 | 88.08 | 90.45 | 86.83 | 88.26 | 348,213 | +0.36(+0.41%) |
Aug 24, 2021 | 85.51 | 88.75 | 85.50 | 87.90 | 286,347 | +2.58(+3.02%) |
Aug 23, 2021 | 83.82 | 85.88 | 83.15 | 85.32 | 385,155 | +2.50(+3.02%) |
Aug 20, 2021 | 82.24 | 83.71 | 81.47 | 82.82 | 386,086 | +0.73(+0.89%) |
Aug 19, 2021 | 81.47 | 84.49 | 80.08 | 82.09 | 518,591 | -0.97(-1.17%) |
Aug 18, 2021 | 84.29 | 85.38 | 83.00 | 83.06 | 267,275 | -1.56(-1.84%) |
Aug 17, 2021 | 87.00 | 87.00 | 82.90 | 84.62 | 392,786 | -3.50(-3.97%) |
Aug 16, 2021 | 86.01 | 89.20 | 85.50 | 88.12 | 313,666 | +1.38(+1.59%) |
Aug 13, 2021 | 87.62 | 88.12 | 85.85 | 86.74 | 253,231 | -1.48(-1.68%) |
Aug 12, 2021 | 88.64 | 89.88 | 87.30 | 88.22 | 278,948 | -0.72(-0.81%) |
Aug 11, 2021 | 88.46 | 90.14 | 86.85 | 88.94 | 311,848 | +0.48(+0.54%) |
Aug 10, 2021 | 85.96 | 89.59 | 85.96 | 88.46 | 398,946 | +2.33(+2.71%) |
Aug 09, 2021 | 88.69 | 89.19 | 85.24 | 86.13 | 442,850 | -3.74(-4.16%) |
Aug 06, 2021 | 89.32 | 91.65 | 87.44 | 89.87 | 547,949 | +1.04(+1.17%) |
Aug 05, 2021 | 90.65 | 93.25 | 87.31 | 88.83 | 1,047,540 | +5.41(+6.49%) |
Aug 04, 2021 | 84.85 | 87.35 | 82.57 | 83.42 | 611,626 | -2.83(-3.28%) |
Aug 03, 2021 | 85.53 | 86.82 | 83.05 | 86.25 | 480,914 | +1.50(+1.77%) |
Aug 02, 2021 | 88.40 | 89.22 | 84.69 | 84.75 | 493,910 | -1.67(-1.93%) |
Jul 30, 2021 | 84.52 | 87.37 | 84.26 | 86.42 | 307,046 | +1.14(+1.34%) |
Jul 29, 2021 | 84.82 | 87.03 | 84.08 | 85.28 | 388,889 | +1.71(+2.05%) |
Jul 28, 2021 | 83.29 | 84.48 | 81.46 | 83.57 | 254,839 | +0.03(+0.04%) |
Jul 27, 2021 | 84.13 | 86.11 | 81.82 | 83.54 | 430,270 | -0.86(-1.02%) |
Jul 26, 2021 | 82.49 | 85.19 | 82.43 | 84.40 | 399,304 | +2.34(+2.85%) |
Jul 23, 2021 | 82.36 | 83.15 | 81.19 | 82.06 | 266,673 | +0.78(+0.96%) |
Jul 22, 2021 | 81.30 | 81.66 | 79.40 | 81.28 | 264,865 | +0.14(+0.17%) |
Jul 21, 2021 | 79.88 | 82.48 | 79.56 | 81.14 | 240,337 | +2.33(+2.96%) |
Jul 20, 2021 | 76.24 | 79.66 | 75.64 | 78.81 | 285,181 | +2.96(+3.90%) |
Jul 19, 2021 | 74.45 | 79.22 | 73.00 | 75.85 | 416,969 | -1.49(-1.93%) |
Jul 16, 2021 | 79.63 | 80.50 | 76.88 | 77.34 | 311,238 | -1.07(-1.36%) |
Jul 15, 2021 | 81.76 | 81.86 | 77.47 | 78.41 | 467,673 | -3.89(-4.73%) |
Jul 14, 2021 | 84.18 | 85.35 | 82.16 | 82.30 | 232,728 | -1.22(-1.46%) |
Jul 13, 2021 | 83.49 | 83.94 | 82.72 | 83.52 | 230,728 | -0.67(-0.80%) |
Jul 12, 2021 | 83.03 | 84.79 | 82.34 | 84.19 | 365,414 | +1.14(+1.37%) |
Jul 09, 2021 | 80.71 | 83.10 | 80.56 | 83.05 | 393,129 | +3.50(+4.40%) |
Jul 08, 2021 | 78.17 | 81.81 | 76.01 | 79.55 | 468,257 | -1.13(-1.40%) |
Jul 07, 2021 | 82.36 | 83.04 | 79.07 | 80.68 | 346,604 | -2.11(-2.55%) |
Jul 06, 2021 | 84.17 | 84.19 | 80.02 | 82.79 | 260,061 | -1.34(-1.59%) |
Jul 02, 2021 | 84.29 | 84.29 | 82.94 | 84.13 | 211,559 | -0.01(-0.01%) |
Jul 01, 2021 | 85.02 | 85.25 | 83.52 | 84.14 | 290,622 | +0.09(+0.11%) |
Jun 30, 2021 | 81.50 | 84.17 | 81.17 | 84.05 | 314,545 | +2.36(+2.89%) |
Jun 29, 2021 | 83.63 | 84.39 | 81.60 | 81.69 | 371,727 | -1.75(-2.10%) |
Jun 28, 2021 | 84.25 | 84.25 | 81.27 | 83.44 | 443,793 | -1.05(-1.24%) |
Jun 25, 2021 | 85.34 | 86.70 | 84.22 | 84.49 | 711,654 | -0.22(-0.26%) |
Jun 24, 2021 | 84.19 | 84.84 | 82.38 | 84.71 | 441,638 | +1.23(+1.47%) |
Jun 23, 2021 | 82.06 | 84.61 | 81.53 | 83.48 | 617,607 | +2.32(+2.86%) |
Jun 22, 2021 | 77.12 | 81.41 | 76.03 | 81.16 | 680,093 | +3.44(+4.43%) |
Jun 21, 2021 | 76.18 | 79.00 | 75.73 | 77.72 | 393,591 | +2.83(+3.78%) |
Jun 18, 2021 | 74.80 | 76.72 | 74.11 | 74.89 | 502,526 | -0.78(-1.03%) |
Jun 17, 2021 | 77.05 | 77.91 | 74.01 | 75.67 | 472,750 | +0.42(+0.56%) |
Jun 16, 2021 | 73.29 | 75.45 | 72.22 | 75.25 | 307,261 | +1.58(+2.14%) |
Jun 15, 2021 | 75.57 | 76.31 | 72.39 | 73.67 | 324,418 | -1.25(-1.67%) |
Jun 14, 2021 | 75.81 | 76.74 | 74.68 | 74.92 | 227,271 | -0.98(-1.29%) |
Jun 11, 2021 | 76.43 | 77.12 | 75.64 | 75.90 | 291,121 | +0.45(+0.60%) |
Jun 10, 2021 | 76.34 | 77.69 | 74.56 | 75.45 | 476,699 | -0.63(-0.83%) |
Jun 09, 2021 | 75.48 | 76.15 | 74.59 | 76.08 | 353,677 | +0.90(+1.20%) |
Jun 08, 2021 | 73.74 | 75.64 | 71.91 | 75.18 | 478,733 | +1.88(+2.56%) |
Jun 07, 2021 | 73.82 | 75.65 | 72.43 | 73.30 | 674,573 | +0.28(+0.38%) |
Jun 04, 2021 | 76.27 | 76.27 | 71.50 | 73.02 | 548,643 | -2.59(-3.43%) |
Jun 03, 2021 | 75.75 | 76.48 | 73.79 | 75.61 | 227,075 | -0.91(-1.19%) |
Jun 02, 2021 | 78.51 | 78.52 | 75.07 | 76.52 | 332,362 | -2.32(-2.94%) |
Jun 01, 2021 | 76.95 | 79.27 | 76.23 | 78.84 | 340,349 | +2.45(+3.21%) |
May 28, 2021 | 77.98 | 77.98 | 75.70 | 76.39 | 245,246 | -1.62(-2.08%) |
May 27, 2021 | 77.51 | 78.26 | 75.66 | 78.01 | 342,776 | +1.07(+1.39%) |
May 26, 2021 | 73.58 | 77.09 | 73.56 | 76.94 | 425,601 | +4.39(+6.05%) |
May 25, 2021 | 74.75 | 76.00 | 72.42 | 72.55 | 390,616 | -1.57(-2.12%) |
May 24, 2021 | 73.43 | 74.87 | 72.86 | 74.12 | 367,307 | +1.28(+1.76%) |
May 21, 2021 | 73.09 | 74.22 | 72.22 | 72.84 | 412,097 | +1.22(+1.70%) |
May 20, 2021 | 73.61 | 73.77 | 70.28 | 71.62 | 556,343 | -1.12(-1.54%) |
May 19, 2021 | 71.93 | 73.01 | 69.44 | 72.74 | 467,798 | -1.65(-2.22%) |
May 18, 2021 | 80.00 | 80.10 | 74.35 | 74.39 | 484,877 | -5.19(-6.52%) |
May 17, 2021 | 78.14 | 79.87 | 75.80 | 79.58 | 573,006 | +1.26(+1.61%) |
May 14, 2021 | 75.01 | 78.63 | 74.55 | 78.32 | 686,769 | +4.28(+5.78%) |
May 13, 2021 | 72.06 | 75.38 | 71.20 | 74.04 | 1,305,741 | +6.45(+9.54%) |
May 12, 2021 | 71.85 | 72.36 | 66.58 | 67.59 | 718,946 | -4.61(-6.39%) |
May 11, 2021 | 69.41 | 72.78 | 67.61 | 72.20 | 517,293 | +0.88(+1.23%) |
May 10, 2021 | 75.00 | 75.65 | 71.19 | 71.32 | 394,039 | -3.28(-4.40%) |
May 07, 2021 | 72.89 | 74.80 | 72.22 | 74.60 | 374,025 | +1.23(+1.68%) |
May 06, 2021 | 74.98 | 74.98 | 72.19 | 73.37 | 392,321 | +0.10(+0.14%) |
May 05, 2021 | 73.06 | 74.40 | 71.90 | 73.27 | 222,981 | +1.36(+1.89%) |
May 04, 2021 | 71.89 | 72.09 | 70.00 | 71.91 | 194,579 | -0.66(-0.91%) |