Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.86 | 98.86 | 95.18 | 95.70 | 473,915 | -2.61(-2.65%) |
Apr 28, 2022 | 96.36 | 99.77 | 94.04 | 98.30 | 432,292 | +3.45(+3.63%) |
Apr 27, 2022 | 91.70 | 95.15 | 91.66 | 94.86 | 378,632 | +3.23(+3.52%) |
Apr 26, 2022 | 94.99 | 96.31 | 91.53 | 91.63 | 474,851 | -4.88(-5.06%) |
Apr 25, 2022 | 94.89 | 96.70 | 92.61 | 96.51 | 406,757 | -0.05(-0.05%) |
Apr 22, 2022 | 98.96 | 100.13 | 96.00 | 96.56 | 330,572 | -3.37(-3.37%) |
Apr 21, 2022 | 101.57 | 101.92 | 99.05 | 99.93 | 333,492 | +0.11(+0.11%) |
Apr 20, 2022 | 97.85 | 100.30 | 97.24 | 99.82 | 359,979 | +3.67(+3.82%) |
Apr 19, 2022 | 93.18 | 96.95 | 92.96 | 96.14 | 372,272 | +3.48(+3.75%) |
Apr 18, 2022 | 91.06 | 93.46 | 90.92 | 92.67 | 342,759 | +1.32(+1.45%) |
Apr 14, 2022 | 92.82 | 93.29 | 91.18 | 91.34 | 237,627 | -1.37(-1.48%) |
Apr 13, 2022 | 90.73 | 93.26 | 90.35 | 92.72 | 295,874 | +2.52(+2.79%) |
Apr 12, 2022 | 89.60 | 91.91 | 89.32 | 90.20 | 371,335 | +1.44(+1.63%) |
Apr 11, 2022 | 88.18 | 90.33 | 87.78 | 88.75 | 334,538 | -0.30(-0.34%) |
Apr 08, 2022 | 89.97 | 92.51 | 88.71 | 89.05 | 427,599 | -0.81(-0.90%) |
Apr 07, 2022 | 90.01 | 91.60 | 88.54 | 89.86 | 671,113 | -0.14(-0.15%) |
Apr 06, 2022 | 91.87 | 92.13 | 87.70 | 90.00 | 907,531 | -3.43(-3.67%) |
Apr 05, 2022 | 96.32 | 97.48 | 93.22 | 93.42 | 755,530 | -3.28(-3.39%) |
Apr 04, 2022 | 97.78 | 98.50 | 96.48 | 96.70 | 605,660 | -1.27(-1.30%) |
Apr 01, 2022 | 98.70 | 100.07 | 96.62 | 97.98 | 747,420 | -0.05(-0.05%) |
Mar 31, 2022 | 99.51 | 101.30 | 97.49 | 98.03 | 938,139 | -1.82(-1.83%) |
Mar 30, 2022 | 102.14 | 102.70 | 99.52 | 99.85 | 408,149 | -3.66(-3.54%) |
Mar 29, 2022 | 102.01 | 104.72 | 101.86 | 103.51 | 680,248 | +2.73(+2.71%) |
Mar 28, 2022 | 102.77 | 103.61 | 97.59 | 100.78 | 1,015,794 | -2.42(-2.34%) |
Mar 25, 2022 | 106.12 | 107.16 | 102.29 | 103.20 | 473,418 | -2.60(-2.46%) |
Mar 24, 2022 | 104.10 | 105.90 | 103.01 | 105.80 | 505,122 | +2.12(+2.05%) |
Mar 23, 2022 | 105.33 | 106.10 | 103.49 | 103.68 | 336,154 | -2.64(-2.48%) |
Mar 22, 2022 | 107.77 | 109.31 | 105.85 | 106.32 | 273,623 | -0.94(-0.87%) |
Mar 21, 2022 | 110.08 | 111.77 | 106.06 | 107.26 | 249,182 | -2.74(-2.49%) |
Mar 18, 2022 | 106.19 | 110.36 | 104.86 | 110.00 | 640,839 | +3.37(+3.16%) |
Mar 17, 2022 | 104.13 | 106.85 | 104.06 | 106.63 | 328,007 | +1.39(+1.32%) |
Mar 16, 2022 | 102.43 | 105.65 | 101.83 | 105.23 | 288,678 | +4.11(+4.07%) |
Mar 15, 2022 | 99.73 | 101.47 | 99.23 | 101.12 | 298,566 | +1.13(+1.13%) |
Mar 14, 2022 | 100.05 | 101.23 | 98.78 | 100.00 | 261,482 | +1.17(+1.19%) |
Mar 11, 2022 | 102.03 | 103.55 | 98.75 | 98.82 | 258,434 | -2.31(-2.28%) |
Mar 10, 2022 | 97.58 | 101.27 | 101.13 | 245,345 | +1.22(+1.23%) | |
Mar 09, 2022 | 97.02 | 101.06 | 96.73 | 99.91 | 417,913 | +5.40(+5.71%) |
Mar 08, 2022 | 94.08 | 98.08 | 92.72 | 94.51 | 529,443 | +1.52(+1.64%) |
Mar 07, 2022 | 100.44 | 100.86 | 92.39 | 92.99 | 681,994 | -7.83(-7.76%) |
Mar 04, 2022 | 102.52 | 103.28 | 99.61 | 100.81 | 455,032 | -3.51(-3.36%) |
Mar 03, 2022 | 104.67 | 105.89 | 103.15 | 104.32 | 251,812 | -0.28(-0.27%) |
Mar 02, 2022 | 101.78 | 106.28 | 101.61 | 104.60 | 524,570 | +5.19(+5.22%) |
Mar 01, 2022 | 101.28 | 102.88 | 98.19 | 99.41 | 538,343 | -1.87(-1.85%) |
Feb 28, 2022 | 103.35 | 104.45 | 99.83 | 101.28 | 615,554 | -4.19(-3.98%) |
Feb 25, 2022 | 101.72 | 105.83 | 102.69 | 105.47 | 438,498 | +2.41(+2.34%) |
Feb 24, 2022 | 96.09 | 103.19 | 93.12 | 103.06 | 558,249 | +3.02(+3.02%) |
Feb 23, 2022 | 103.16 | 104.20 | 99.97 | 100.05 | 407,802 | -2.22(-2.17%) |
Feb 22, 2022 | 103.42 | 106.62 | 101.22 | 102.27 | 490,202 | -2.45(-2.34%) |
Feb 18, 2022 | 104.72 | 0 | +1.17(+1.13%) | |||
Feb 17, 2022 | 105.36 | 106.11 | 103.30 | 103.54 | 295,242 | -3.55(-3.31%) |
Feb 16, 2022 | 106.45 | 108.01 | 105.55 | 107.09 | 555,828 | +0.35(+0.33%) |
Feb 15, 2022 | 103.58 | 106.97 | 103.58 | 106.74 | 566,024 | +3.98(+3.88%) |
Feb 14, 2022 | 109.54 | 110.68 | 102.34 | 102.75 | 779,506 | -6.99(-6.37%) |
Feb 11, 2022 | 115.21 | 117.44 | 108.43 | 109.75 | 772,669 | -5.41(-4.70%) |
Feb 10, 2022 | 116.70 | 119.20 | 114.03 | 115.15 | 696,455 | -3.50(-2.95%) |
Feb 09, 2022 | 109.57 | 119.45 | 109.57 | 118.66 | 1,225,390 | +10.32(+9.52%) |
Feb 08, 2022 | 104.16 | 108.99 | 103.86 | 108.34 | 674,252 | +4.26(+4.09%) |
Feb 07, 2022 | 100.97 | 105.65 | 100.88 | 104.08 | 756,437 | +3.66(+3.65%) |
Feb 04, 2022 | 101.77 | 102.70 | 99.28 | 100.42 | 416,711 | -1.83(-1.79%) |
Feb 03, 2022 | 102.50 | 101.57 | 102.25 | 474,437 | -2.47(-2.36%) | |
Feb 02, 2022 | 106.45 | 108.74 | 104.33 | 104.72 | 637,118 | -1.03(-0.97%) |
Feb 01, 2022 | 108.80 | 109.62 | 105.01 | 105.74 | 791,433 | -1.58(-1.47%) |
Jan 31, 2022 | 102.08 | 110.40 | 107.33 | 1,231,402 | +11.15(+11.60%) | |
Jan 28, 2022 | 92.80 | 96.13 | 91.57 | 96.17 | 757,048 | +2.74(+2.93%) |
Jan 27, 2022 | 96.82 | 98.27 | 92.75 | 93.43 | 412,622 | -2.53(-2.64%) |
Jan 26, 2022 | 97.71 | 100.21 | 95.31 | 95.96 | 371,797 | -0.15(-0.16%) |
Jan 25, 2022 | 96.92 | 97.42 | 94.17 | 96.11 | 463,179 | -3.07(-3.09%) |
Jan 24, 2022 | 94.32 | 99.75 | 92.55 | 99.18 | 648,272 | +2.00(+2.06%) |
Jan 21, 2022 | 96.74 | 100.34 | 96.24 | 97.18 | 638,441 | -0.27(-0.28%) |
Jan 20, 2022 | 100.75 | 102.59 | 97.23 | 97.45 | 542,848 | -2.10(-2.11%) |
Jan 19, 2022 | 101.32 | 101.55 | 98.83 | 99.55 | 398,354 | -0.77(-0.76%) |
Jan 18, 2022 | 100.61 | 101.76 | 99.15 | 100.32 | 374,069 | -2.42(-2.35%) |
Jan 14, 2022 | 102.73 | 0 | -1.73(-1.66%) | |||
Jan 13, 2022 | 107.77 | 109.22 | 103.83 | 104.47 | 230,005 | -2.93(-2.73%) |
Jan 12, 2022 | 107.14 | 109.33 | 105.55 | 107.40 | 333,783 | +1.94(+1.84%) |
Jan 11, 2022 | 103.25 | 105.61 | 101.55 | 105.45 | 363,369 | +2.32(+2.25%) |
Jan 10, 2022 | 103.78 | 104.92 | 100.13 | 103.13 | 403,610 | -1.87(-1.78%) |
Jan 07, 2022 | 109.75 | 112.58 | 104.74 | 105.01 | 356,487 | -5.19(-4.71%) |
Jan 06, 2022 | 108.22 | 111.15 | 106.76 | 110.19 | 350,275 | +2.18(+2.02%) |
Jan 05, 2022 | 112.48 | 115.46 | 107.86 | 108.01 | 479,227 | -4.14(-3.69%) |
Jan 04, 2022 | 111.12 | 112.45 | 110.08 | 112.16 | 296,681 | +2.18(+1.98%) |
Jan 03, 2022 | 111.11 | 113.01 | 108.78 | 109.97 | 330,060 | -0.75(-0.67%) |
Dec 31, 2021 | 108.65 | 111.55 | 108.54 | 110.72 | 182,254 | +1.58(+1.45%) |
Dec 30, 2021 | 113.20 | 114.62 | 108.96 | 109.14 | 355,722 | -4.04(-3.57%) |
Dec 29, 2021 | 111.55 | 113.73 | 111.55 | 113.18 | 215,875 | +1.63(+1.46%) |
Dec 28, 2021 | 110.80 | 112.28 | 109.52 | 111.55 | 243,508 | +0.10(+0.09%) |
Dec 27, 2021 | 106.25 | 111.54 | 106.25 | 111.45 | 382,704 | +5.62(+5.31%) |
Dec 23, 2021 | 105.19 | 106.17 | 104.85 | 105.83 | 208,732 | +1.07(+1.03%) |
Dec 22, 2021 | 103.50 | 105.09 | 103.23 | 104.76 | 235,328 | +1.27(+1.22%) |
Dec 21, 2021 | 102.38 | 103.62 | 100.57 | 103.49 | 566,182 | +3.76(+3.77%) |
Dec 20, 2021 | 102.00 | 102.31 | 97.20 | 99.73 | 651,760 | -4.21(-4.05%) |
Dec 17, 2021 | 105.30 | 106.19 | 103.16 | 103.94 | 701,011 | -3.52(-3.27%) |
Dec 16, 2021 | 110.28 | 111.80 | 107.00 | 107.45 | 476,649 | -0.93(-0.85%) |
Dec 15, 2021 | 107.55 | 109.28 | 104.70 | 108.38 | 540,901 | +1.21(+1.13%) |
Dec 14, 2021 | 107.74 | 110.31 | 105.49 | 107.17 | 585,600 | -2.18(-1.99%) |
Dec 13, 2021 | 109.77 | 112.08 | 108.89 | 109.35 | 464,173 | -0.44(-0.40%) |
Dec 10, 2021 | 111.03 | 111.48 | 107.80 | 109.79 | 517,975 | -0.15(-0.14%) |
Dec 09, 2021 | 109.54 | 112.40 | 108.74 | 109.94 | 409,008 | -0.94(-0.84%) |
Dec 08, 2021 | 112.87 | 113.88 | 110.04 | 110.87 | 368,067 | -1.31(-1.17%) |
Dec 07, 2021 | 109.97 | 114.84 | 109.94 | 112.19 | 657,503 | +4.19(+3.88%) |
Dec 06, 2021 | 110.19 | 110.19 | 107.29 | 107.99 | 385,668 | -0.41(-0.38%) |
Dec 03, 2021 | 110.67 | 111.93 | 106.63 | 108.40 | 488,424 | -1.20(-1.10%) |
Dec 02, 2021 | 107.25 | 111.34 | 106.70 | 109.61 | 503,361 | +2.15(+2.00%) |
Dec 01, 2021 | 109.44 | 113.01 | 107.39 | 107.45 | 512,226 | +1.40(+1.32%) |
Nov 30, 2021 | 106.80 | 108.64 | 105.75 | 106.05 | 657,217 | -2.14(-1.98%) |
Nov 29, 2021 | 107.81 | 110.31 | 107.30 | 108.19 | 527,101 | +2.82(+2.67%) |
Nov 26, 2021 | 107.86 | 109.91 | 104.16 | 105.37 | 441,535 | -7.16(-6.36%) |
Nov 24, 2021 | 108.88 | 112.78 | 108.73 | 112.53 | 349,176 | +2.92(+2.66%) |
Nov 23, 2021 | 114.52 | 117.15 | 108.64 | 109.62 | 597,200 | -6.24(-5.39%) |
Nov 22, 2021 | 112.52 | 117.99 | 112.52 | 115.86 | 578,498 | +4.68(+4.21%) |
Nov 19, 2021 | 111.03 | 114.96 | 110.46 | 111.18 | 542,506 | +0.05(+0.04%) |
Nov 18, 2021 | 107.03 | 112.60 | 111.04 | 111.13 | 1,173,866 | +8.56(+8.35%) |
Nov 17, 2021 | 104.56 | 105.67 | 101.38 | 102.57 | 468,459 | -2.93(-2.78%) |
Nov 16, 2021 | 105.47 | 108.52 | 103.56 | 105.49 | 478,007 | +0.03(+0.03%) |
Nov 15, 2021 | 104.32 | 105.83 | 103.19 | 105.46 | 380,264 | +1.63(+1.57%) |
Nov 12, 2021 | 104.11 | 105.80 | 103.13 | 103.83 | 267,183 | +0.06(+0.06%) |
Nov 11, 2021 | 101.73 | 105.18 | 100.77 | 103.77 | 243,285 | +3.07(+3.05%) |
Nov 10, 2021 | 103.37 | 100.70 | 269,776 | -3.51(-3.36%) | ||
Nov 09, 2021 | 102.77 | 104.35 | 101.84 | 104.21 | 233,802 | +1.29(+1.26%) |
Nov 08, 2021 | 105.45 | 106.80 | 102.86 | 102.92 | 313,479 | -0.75(-0.72%) |
Nov 05, 2021 | 101.40 | 104.05 | 101.40 | 103.66 | 358,611 | +4.13(+4.15%) |
Nov 04, 2021 | 101.69 | 103.58 | 98.60 | 99.53 | 332,526 | -0.60(-0.60%) |
Nov 03, 2021 | 98.50 | 100.47 | 96.27 | 100.13 | 495,738 | +0.76(+0.76%) |
Nov 02, 2021 | 98.50 | 101.12 | 97.53 | 99.37 | 421,390 | +1.63(+1.67%) |
Nov 01, 2021 | 95.60 | 98.08 | 94.13 | 97.74 | 318,968 | +3.60(+3.83%) |
Oct 29, 2021 | 93.95 | 94.32 | 92.31 | 94.13 | 234,854 | -0.19(-0.20%) |
Oct 28, 2021 | 90.57 | 94.57 | 90.35 | 94.32 | 278,341 | +4.31(+4.79%) |
Oct 27, 2021 | 93.41 | 93.87 | 89.89 | 90.01 | 354,884 | -3.41(-3.65%) |
Oct 26, 2021 | 93.01 | 93.41 | 306,913 | +0.40(+0.43%) | ||
Oct 25, 2021 | 90.02 | 94.60 | 90.02 | 93.02 | 390,238 | +3.23(+3.59%) |
Oct 22, 2021 | 89.53 | 91.06 | 89.49 | 89.79 | 266,383 | +0.27(+0.30%) |
Oct 21, 2021 | 91.94 | 92.15 | 88.94 | 89.52 | 298,041 | -2.67(-2.89%) |
Oct 20, 2021 | 90.66 | 92.58 | 89.27 | 92.19 | 292,475 | +2.05(+2.28%) |
Oct 19, 2021 | 91.30 | 91.60 | 89.77 | 90.14 | 215,521 | -0.80(-0.88%) |
Oct 18, 2021 | 86.96 | 91.20 | 86.63 | 90.94 | 314,066 | +3.44(+3.93%) |
Oct 15, 2021 | 89.75 | 90.78 | 87.40 | 87.50 | 801,154 | -0.28(-0.32%) |
Oct 14, 2021 | 87.09 | 88.08 | 86.29 | 87.78 | 208,988 | +1.73(+2.01%) |
Oct 13, 2021 | 87.63 | 87.63 | 84.50 | 86.05 | 235,500 | -1.08(-1.23%) |
Oct 12, 2021 | 88.87 | 89.46 | 86.67 | 87.12 | 239,379 | -1.42(-1.61%) |
Oct 11, 2021 | 88.25 | 90.37 | 87.99 | 88.55 | 255,857 | +1.36(+1.56%) |
Oct 08, 2021 | 90.02 | 90.34 | 87.04 | 87.18 | 224,864 | -3.27(-3.61%) |
Oct 07, 2021 | 88.23 | 90.83 | 88.23 | 90.45 | 373,865 | +3.62(+4.17%) |
Oct 06, 2021 | 85.79 | 87.53 | 83.17 | 86.82 | 341,270 | -1.10(-1.25%) |
Oct 05, 2021 | 88.61 | 90.32 | 87.63 | 87.92 | 295,818 | -0.55(-0.62%) |
Oct 04, 2021 | 88.23 | 88.89 | 86.80 | 88.47 | 354,074 | -0.43(-0.48%) |
Oct 01, 2021 | 86.53 | 89.72 | 84.27 | 88.89 | 483,627 | +2.34(+2.70%) |
Sep 30, 2021 | 92.45 | 92.45 | 86.31 | 86.55 | 740,629 | -5.44(-5.91%) |
Sep 29, 2021 | 94.10 | 94.68 | 90.80 | 91.99 | 421,730 | -1.38(-1.48%) |
Sep 28, 2021 | 98.61 | 99.14 | 93.23 | 93.37 | 576,680 | -6.11(-6.15%) |
Sep 27, 2021 | 96.85 | 102.06 | 96.80 | 99.49 | 876,897 | +2.80(+2.89%) |
Sep 24, 2021 | 93.85 | 97.84 | 93.18 | 96.69 | 610,169 | +1.93(+2.04%) |
Sep 23, 2021 | 90.69 | 96.68 | 90.47 | 94.76 | 836,297 | +5.52(+6.18%) |
Sep 22, 2021 | 86.93 | 90.18 | 86.88 | 89.24 | 346,252 | +3.27(+3.80%) |
Sep 21, 2021 | 86.87 | 87.10 | 83.15 | 85.98 | 373,121 | +0.57(+0.66%) |
Sep 20, 2021 | 83.82 | 85.54 | 81.78 | 85.41 | 523,634 | -1.58(-1.82%) |
Sep 17, 2021 | 89.83 | 89.99 | 85.89 | 86.99 | 896,656 | -2.60(-2.90%) |
Sep 16, 2021 | 90.67 | 91.26 | 88.82 | 89.59 | 392,747 | -0.78(-0.86%) |
Sep 15, 2021 | 86.78 | 90.38 | 86.19 | 90.37 | 467,189 | +3.72(+4.30%) |
Sep 14, 2021 | 89.40 | 89.62 | 86.38 | 86.64 | 261,295 | -2.35(-2.64%) |
Sep 13, 2021 | 88.27 | 89.05 | 86.77 | 88.99 | 350,324 | +1.84(+2.11%) |
Sep 10, 2021 | 88.22 | 88.84 | 87.01 | 87.15 | 242,885 | -0.07(-0.08%) |
Sep 09, 2021 | 86.54 | 88.13 | 86.24 | 87.22 | 285,218 | +0.76(+0.88%) |
Sep 08, 2021 | 89.51 | 89.51 | 85.04 | 86.46 | 442,820 | -3.59(-3.99%) |
Sep 07, 2021 | 89.97 | 91.53 | 89.71 | 90.06 | 279,687 | -0.30(-0.33%) |
Sep 03, 2021 | 91.61 | 91.61 | 89.80 | 90.36 | 201,040 | -1.59(-1.73%) |
Sep 02, 2021 | 91.60 | 92.35 | 90.33 | 91.95 | 236,888 | +1.46(+1.62%) |
Sep 01, 2021 | 93.11 | 93.16 | 89.49 | 90.49 | 315,312 | -1.89(-2.05%) |
Aug 31, 2021 | 91.84 | 92.93 | 90.83 | 92.38 | 421,966 | +0.18(+0.19%) |
Aug 30, 2021 | 91.11 | 93.40 | 89.87 | 92.20 | 412,407 | +1.39(+1.54%) |
Aug 27, 2021 | 87.44 | 91.40 | 87.44 | 90.81 | 310,689 | +3.64(+4.18%) |
Aug 26, 2021 | 90.12 | 90.71 | 87.02 | 87.16 | 292,110 | -2.67(-2.97%) |
Aug 25, 2021 | 88.21 | 90.05 | 88.00 | 89.83 | 334,580 | +1.10(+1.23%) |
Aug 24, 2021 | 86.30 | 90.31 | 86.30 | 88.73 | 538,129 | +2.78(+3.23%) |
Aug 23, 2021 | 86.69 | 87.48 | 84.31 | 85.96 | 615,815 | -0.13(-0.15%) |
Aug 20, 2021 | 85.24 | 86.27 | 83.12 | 86.09 | 447,720 | +0.89(+1.04%) |
Aug 19, 2021 | 87.01 | 88.04 | 84.35 | 85.20 | 490,901 | -3.45(-3.89%) |
Aug 18, 2021 | 89.43 | 90.53 | 88.58 | 88.64 | 476,432 | -1.06(-1.18%) |
Aug 17, 2021 | 92.61 | 92.61 | 88.19 | 89.70 | 670,022 | -3.28(-3.52%) |
Aug 16, 2021 | 93.06 | 93.65 | 91.13 | 92.98 | 480,899 | -0.86(-0.91%) |
Aug 13, 2021 | 95.50 | 95.87 | 93.72 | 93.83 | 423,339 | -2.04(-2.13%) |
Aug 12, 2021 | 97.29 | 97.59 | 92.05 | 95.87 | 722,482 | -0.89(-0.92%) |
Aug 11, 2021 | 92.18 | 96.80 | 89.95 | 96.76 | 1,344,594 | +5.96(+6.57%) |
Aug 10, 2021 | 86.28 | 90.93 | 86.16 | 90.80 | 607,529 | +4.65(+5.40%) |
Aug 09, 2021 | 85.64 | 86.15 | 84.25 | 86.15 | 295,959 | +0.48(+0.56%) |
Aug 06, 2021 | 85.89 | 86.52 | 84.28 | 85.67 | 295,402 | +0.82(+0.96%) |
Aug 05, 2021 | 84.49 | 85.97 | 83.47 | 84.85 | 345,605 | +1.41(+1.69%) |
Aug 04, 2021 | 83.65 | 85.34 | 82.36 | 83.44 | 517,862 | -0.14(-0.17%) |
Aug 03, 2021 | 77.60 | 83.98 | 76.23 | 83.58 | 1,151,909 | +9.75(+13.20%) |
Aug 02, 2021 | 76.65 | 77.46 | 73.83 | 73.83 | 474,847 | -0.97(-1.29%) |
Jul 30, 2021 | 73.44 | 75.62 | 73.21 | 74.79 | 431,235 | +0.66(+0.89%) |
Jul 29, 2021 | 73.39 | 74.90 | 72.88 | 74.14 | 261,436 | +1.42(+1.96%) |
Jul 28, 2021 | 71.61 | 73.29 | 70.04 | 72.71 | 242,028 | +1.76(+2.48%) |
Jul 27, 2021 | 70.49 | 71.10 | 69.74 | 70.95 | 210,541 | -0.66(-0.92%) |
Jul 26, 2021 | 72.19 | 72.98 | 70.93 | 71.61 | 219,591 | +0.06(+0.08%) |
Jul 23, 2021 | 71.22 | 72.08 | 70.28 | 71.55 | 244,406 | +1.38(+1.97%) |
Jul 22, 2021 | 71.69 | 71.69 | 69.82 | 70.16 | 163,859 | -1.42(-1.99%) |
Jul 21, 2021 | 70.81 | 72.09 | 70.50 | 71.59 | 266,689 | +1.69(+2.42%) |
Jul 20, 2021 | 67.26 | 70.62 | 66.64 | 69.89 | 455,382 | +3.11(+4.65%) |
Jul 19, 2021 | 66.44 | 68.45 | 65.52 | 66.79 | 355,838 | -1.16(-1.70%) |
Jul 16, 2021 | 69.19 | 69.25 | 67.42 | 67.94 | 320,749 | -0.75(-1.09%) |
Jul 15, 2021 | 67.65 | 68.84 | 67.65 | 68.69 | 195,115 | +0.15(+0.22%) |
Jul 14, 2021 | 69.19 | 70.09 | 67.54 | 68.54 | 214,136 | +0.14(+0.20%) |
Jul 13, 2021 | 68.70 | 69.22 | 67.02 | 68.40 | 305,173 | -0.88(-1.26%) |
Jul 12, 2021 | 68.75 | 69.55 | 68.24 | 69.28 | 565,104 | -0.12(-0.17%) |
Jul 09, 2021 | 69.08 | 70.03 | 68.55 | 69.40 | 274,708 | +1.75(+2.59%) |
Jul 08, 2021 | 67.28 | 68.80 | 67.00 | 67.64 | 354,171 | -1.39(-2.02%) |
Jul 07, 2021 | 67.33 | 69.26 | 67.04 | 69.04 | 556,679 | +1.27(+1.88%) |
Jul 06, 2021 | 69.68 | 69.76 | 66.40 | 67.76 | 619,863 | -1.90(-2.73%) |
Jul 02, 2021 | 71.46 | 71.46 | 69.61 | 69.67 | 343,156 | -1.94(-2.71%) |
Jul 01, 2021 | 71.63 | 72.34 | 70.67 | 71.61 | 245,795 | +0.91(+1.28%) |
Jun 30, 2021 | 70.14 | 71.12 | 69.75 | 70.70 | 633,968 | +0.32(+0.45%) |
Jun 29, 2021 | 71.48 | 71.97 | 70.28 | 70.38 | 183,028 | -0.29(-0.41%) |
Jun 28, 2021 | 71.51 | 71.52 | 69.99 | 70.67 | 263,751 | -0.98(-1.36%) |
Jun 25, 2021 | 73.69 | 74.68 | 71.65 | 71.65 | 832,270 | -1.50(-2.06%) |
Jun 24, 2021 | 71.69 | 73.25 | 70.90 | 73.15 | 324,294 | +1.98(+2.78%) |
Jun 23, 2021 | 70.79 | 71.77 | 70.27 | 71.17 | 228,489 | +0.92(+1.30%) |
Jun 22, 2021 | 69.43 | 70.89 | 68.46 | 70.25 | 325,779 | +0.36(+0.51%) |
Jun 21, 2021 | 67.77 | 69.94 | 67.58 | 69.89 | 465,680 | +2.67(+3.97%) |
Jun 18, 2021 | 68.47 | 69.36 | 66.97 | 67.23 | 579,122 | -2.92(-4.16%) |
Jun 17, 2021 | 73.36 | 73.44 | 69.03 | 70.14 | 413,406 | -3.41(-4.63%) |
Jun 16, 2021 | 72.79 | 73.75 | 71.64 | 73.55 | 383,312 | +0.29(+0.39%) |
Jun 15, 2021 | 73.01 | 73.68 | 72.16 | 73.26 | 326,875 | +0.50(+0.68%) |
Jun 14, 2021 | 73.45 | 74.19 | 71.83 | 72.76 | 347,709 | -1.01(-1.36%) |
Jun 11, 2021 | 74.98 | 75.98 | 73.31 | 73.77 | 372,901 | -0.58(-0.78%) |
Jun 10, 2021 | 77.75 | 78.17 | 74.10 | 74.35 | 396,517 | -3.05(-3.94%) |
Jun 09, 2021 | 78.97 | 78.97 | 77.05 | 77.39 | 201,175 | -1.41(-1.79%) |
Jun 08, 2021 | 78.00 | 79.27 | 76.47 | 78.81 | 292,109 | +1.06(+1.36%) |
Jun 07, 2021 | 77.95 | 79.33 | 77.06 | 77.75 | 335,193 | +0.13(+0.17%) |
Jun 04, 2021 | 77.40 | 77.81 | 75.24 | 77.62 | 339,377 | +0.89(+1.16%) |
Jun 03, 2021 | 77.06 | 77.66 | 75.40 | 76.74 | 233,405 | -0.32(-0.41%) |
Jun 02, 2021 | 79.22 | 79.41 | 76.76 | 77.05 | 269,213 | -2.31(-2.91%) |
Jun 01, 2021 | 78.83 | 79.59 | 78.23 | 79.36 | 341,862 | +2.49(+3.24%) |
May 28, 2021 | 77.61 | 77.80 | 76.00 | 76.87 | 232,873 | -0.76(-0.97%) |
May 27, 2021 | 77.81 | 78.90 | 76.96 | 77.63 | 425,500 | +0.82(+1.06%) |
May 26, 2021 | 74.99 | 77.05 | 74.80 | 76.81 | 363,952 | +2.06(+2.76%) |
May 25, 2021 | 76.03 | 77.67 | 74.56 | 74.75 | 440,849 | -1.58(-2.07%) |
May 24, 2021 | 76.68 | 77.16 | 75.98 | 76.34 | 331,042 | -0.21(-0.27%) |
May 21, 2021 | 75.22 | 77.98 | 75.22 | 76.55 | 494,964 | +2.32(+3.13%) |
May 20, 2021 | 76.00 | 76.23 | 72.84 | 74.23 | 695,933 | -1.35(-1.79%) |
May 19, 2021 | 76.68 | 77.77 | 74.76 | 75.58 | 571,376 | -3.17(-4.02%) |
May 18, 2021 | 82.60 | 82.66 | 78.68 | 78.75 | 481,455 | -3.19(-3.89%) |
May 17, 2021 | 80.77 | 82.13 | 78.86 | 81.93 | 342,426 | +0.19(+0.23%) |
May 14, 2021 | 82.87 | 83.05 | 80.27 | 81.74 | 510,463 | -0.04(-0.05%) |
May 13, 2021 | 79.66 | 82.60 | 79.66 | 81.78 | 541,986 | +2.04(+2.56%) |
May 12, 2021 | 83.90 | 84.14 | 79.24 | 79.74 | 587,064 | -4.65(-5.51%) |
May 11, 2021 | 83.65 | 86.30 | 82.82 | 84.39 | 754,877 | -2.43(-2.80%) |
May 10, 2021 | 89.50 | 89.70 | 86.70 | 86.82 | 608,991 | -1.91(-2.15%) |
May 07, 2021 | 86.43 | 88.92 | 85.75 | 88.73 | 540,843 | +2.41(+2.79%) |
May 06, 2021 | 86.17 | 86.85 | 83.92 | 86.32 | 402,474 | +0.32(+0.37%) |
May 05, 2021 | 84.70 | 86.40 | 82.69 | 86.01 | 474,049 | +2.15(+2.57%) |
May 04, 2021 | 82.53 | 84.21 | 81.37 | 83.86 | 736,615 | +0.63(+0.75%) |