Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 60.03 | 62.03 | 58.37 | 58.51 | 544,281 | -1.56(-2.60%) |
Dec 30, 2021 | 58.52 | 62.28 | 58.52 | 60.07 | 798,815 | +0.85(+1.44%) |
Dec 29, 2021 | 60.00 | 60.73 | 58.04 | 59.22 | 830,735 | -0.93(-1.55%) |
Dec 28, 2021 | 57.87 | 62.25 | 57.36 | 60.15 | 1,055,459 | +2.29(+3.96%) |
Dec 27, 2021 | 63.43 | 63.52 | 57.08 | 57.86 | 1,502,077 | -6.48(-10.07%) |
Dec 23, 2021 | 64.49 | 66.56 | 62.87 | 64.34 | 805,217 | +0.24(+0.37%) |
Dec 22, 2021 | 63.15 | 65.54 | 61.60 | 64.10 | 1,529,810 | +0.80(+1.26%) |
Dec 21, 2021 | 60.97 | 63.56 | 60.80 | 63.30 | 1,715,140 | +4.32(+7.33%) |
Dec 20, 2021 | 58.25 | 61.33 | 55.37 | 58.98 | 2,403,694 | +0.22(+0.37%) |
Dec 17, 2021 | 51.03 | 59.69 | 50.09 | 58.76 | 2,945,178 | +7.13(+13.81%) |
Dec 16, 2021 | 54.87 | 55.88 | 51.03 | 51.63 | 1,373,325 | -3.04(-5.56%) |
Dec 15, 2021 | 51.92 | 54.95 | 49.60 | 54.67 | 1,552,745 | +8.23(+17.72%) |
Dec 14, 2021 | 46.95 | 50.63 | 43.60 | 46.44 | 1,997,165 | -2.54(-5.19%) |
Dec 13, 2021 | 49.63 | 50.10 | 45.04 | 48.98 | 2,237,821 | -0.18(-0.37%) |
Dec 10, 2021 | 53.62 | 56.17 | 48.88 | 49.16 | 1,342,301 | -4.09(-7.68%) |
Dec 09, 2021 | 55.47 | 55.50 | 52.68 | 53.25 | 1,765,922 | -2.71(-4.84%) |
Dec 08, 2021 | 54.45 | 56.57 | 52.00 | 55.96 | 1,332,667 | +1.55(+2.84%) |
Dec 07, 2021 | 50.08 | 56.47 | 49.58 | 54.41 | 1,527,595 | +6.57(+13.74%) |
Dec 06, 2021 | 47.74 | 48.50 | 44.99 | 47.84 | 1,123,016 | -0.16(-0.33%) |
Dec 03, 2021 | 53.02 | 53.02 | 47.01 | 48.00 | 1,231,769 | -4.60(-8.75%) |
Dec 02, 2021 | 51.97 | 53.20 | 50.73 | 52.60 | 895,338 | +0.47(+0.90%) |
Dec 01, 2021 | 55.74 | 57.38 | 52.09 | 52.13 | 1,003,289 | -2.88(-5.24%) |
Nov 30, 2021 | 51.62 | 55.14 | 51.45 | 55.01 | 899,385 | +3.24(+6.26%) |
Nov 29, 2021 | 52.53 | 53.66 | 51.56 | 51.77 | 619,279 | -0.75(-1.43%) |
Nov 26, 2021 | 53.37 | 55.12 | 51.44 | 52.52 | 431,305 | -1.90(-3.49%) |
Nov 24, 2021 | 51.91 | 54.57 | 51.13 | 54.42 | 728,763 | +2.23(+4.27%) |
Nov 23, 2021 | 52.45 | 52.57 | 48.31 | 52.19 | 1,091,984 | -0.26(-0.50%) |
Nov 22, 2021 | 55.91 | 56.95 | 52.43 | 52.45 | 1,558,070 | -3.57(-6.37%) |
Nov 19, 2021 | 54.87 | 57.46 | 54.29 | 56.02 | 1,276,241 | +1.02(+1.85%) |
Nov 18, 2021 | 54.27 | 55.11 | 54.37 | 55.00 | 1,116,656 | +1.52(+2.84%) |
Nov 17, 2021 | 55.00 | 55.78 | 52.58 | 53.48 | 855,960 | -2.01(-3.62%) |
Nov 16, 2021 | 53.74 | 56.00 | 52.62 | 55.49 | 787,667 | +1.76(+3.28%) |
Nov 15, 2021 | 56.39 | 56.86 | 53.41 | 53.73 | 610,965 | -2.12(-3.80%) |
Nov 12, 2021 | 56.96 | 57.05 | 54.50 | 55.85 | 501,334 | -0.64(-1.13%) |
Nov 11, 2021 | 57.48 | 57.79 | 55.94 | 56.49 | 498,895 | -0.02(-0.04%) |
Nov 10, 2021 | 60.46 | 56.51 | 690,603 | -4.51(-7.39%) | ||
Nov 09, 2021 | 62.94 | 65.15 | 60.82 | 61.02 | 938,891 | +0.23(+0.38%) |
Nov 08, 2021 | 61.13 | 63.02 | 60.57 | 60.79 | 611,927 | -0.63(-1.03%) |
Nov 05, 2021 | 59.36 | 63.28 | 57.63 | 61.42 | 965,855 | +1.77(+2.97%) |
Nov 04, 2021 | 60.43 | 60.51 | 57.95 | 59.65 | 1,346,809 | -0.73(-1.21%) |
Nov 03, 2021 | 57.63 | 60.50 | 57.21 | 60.38 | 661,322 | +2.52(+4.36%) |
Nov 02, 2021 | 57.92 | 58.07 | 56.06 | 57.86 | 557,480 | +0.10(+0.17%) |
Nov 01, 2021 | 53.79 | 58.33 | 54.93 | 57.76 | 873,804 | +3.96(+7.36%) |
Oct 29, 2021 | 56.20 | 56.20 | 53.75 | 53.80 | 722,953 | -2.18(-3.89%) |
Oct 28, 2021 | 55.27 | 56.72 | 55.98 | 775,161 | +1.14(+2.08%) | |
Oct 27, 2021 | 59.05 | 60.10 | 54.83 | 54.84 | 1,248,195 | -4.47(-7.54%) |
Oct 26, 2021 | 58.31 | 59.31 | 2,411,055 | +1.15(+1.98%) | ||
Oct 25, 2021 | 58.91 | 59.77 | 57.17 | 58.16 | 1,391,820 | -0.84(-1.42%) |
Oct 22, 2021 | 59.40 | 59.50 | 58.10 | 59.00 | 689,410 | -0.48(-0.81%) |
Oct 21, 2021 | 60.16 | 61.26 | 59.01 | 59.48 | 790,282 | -0.09(-0.15%) |
Oct 20, 2021 | 60.89 | 61.91 | 59.41 | 59.57 | 643,368 | -1.60(-2.62%) |
Oct 19, 2021 | 60.63 | 63.23 | 60.12 | 61.17 | 1,340,402 | +1.06(+1.76%) |
Oct 18, 2021 | 60.71 | 61.61 | 59.79 | 60.11 | 590,862 | -1.13(-1.85%) |
Oct 15, 2021 | 63.62 | 63.72 | 60.97 | 61.24 | 814,004 | -1.27(-2.03%) |
Oct 14, 2021 | 61.00 | 63.37 | 61.00 | 62.51 | 697,521 | +2.36(+3.92%) |
Oct 13, 2021 | 59.34 | 60.60 | 58.69 | 60.15 | 918,441 | +1.08(+1.83%) |
Oct 12, 2021 | 57.11 | 59.25 | 56.84 | 59.07 | 853,980 | +2.52(+4.46%) |
Oct 11, 2021 | 54.93 | 56.98 | 54.49 | 56.55 | 721,096 | +1.62(+2.95%) |
Oct 08, 2021 | 56.94 | 58.32 | 54.57 | 54.93 | 861,409 | -1.50(-2.66%) |
Oct 07, 2021 | 57.51 | 58.97 | 56.18 | 56.43 | 840,312 | -0.69(-1.21%) |
Oct 06, 2021 | 56.37 | 57.63 | 54.88 | 57.12 | 874,164 | -0.18(-0.31%) |
Oct 05, 2021 | 57.01 | 57.54 | 55.06 | 57.30 | 1,013,411 | +0.88(+1.56%) |
Oct 04, 2021 | 58.78 | 58.78 | 55.19 | 56.42 | 1,217,176 | -3.08(-5.18%) |
Oct 01, 2021 | 59.66 | 60.47 | 57.22 | 59.50 | 964,845 | +0.23(+0.39%) |
Sep 30, 2021 | 60.13 | 60.74 | 58.91 | 59.27 | 1,141,322 | -0.53(-0.89%) |
Sep 29, 2021 | 61.66 | 62.80 | 58.92 | 59.80 | 867,402 | -0.99(-1.63%) |
Sep 28, 2021 | 62.53 | 63.05 | 59.92 | 60.79 | 1,252,917 | -3.57(-5.55%) |
Sep 27, 2021 | 64.73 | 65.39 | 62.35 | 64.36 | 906,320 | -0.49(-0.76%) |
Sep 24, 2021 | 68.30 | 68.63 | 64.41 | 64.85 | 1,099,193 | -4.01(-5.82%) |
Sep 23, 2021 | 69.79 | 70.29 | 67.28 | 68.86 | 831,251 | -0.03(-0.04%) |
Sep 22, 2021 | 68.24 | 69.72 | 67.67 | 68.89 | 480,339 | +0.76(+1.12%) |
Sep 21, 2021 | 67.68 | 70.94 | 67.03 | 68.13 | 530,455 | +0.93(+1.38%) |
Sep 20, 2021 | 68.38 | 70.39 | 66.90 | 67.20 | 1,127,454 | -4.40(-6.15%) |
Sep 17, 2021 | 67.14 | 72.29 | 65.60 | 71.60 | 2,060,422 | +5.09(+7.65%) |
Sep 16, 2021 | 66.23 | 67.16 | 64.67 | 66.51 | 497,874 | +0.01(+0.02%) |
Sep 15, 2021 | 64.63 | 66.83 | 64.11 | 66.50 | 713,298 | +1.69(+2.61%) |
Sep 14, 2021 | 66.03 | 67.11 | 64.09 | 64.81 | 768,144 | -0.97(-1.47%) |
Sep 13, 2021 | 69.51 | 69.51 | 65.20 | 65.78 | 1,038,468 | -2.65(-3.87%) |
Sep 10, 2021 | 70.11 | 70.50 | 67.73 | 68.43 | 726,582 | -0.89(-1.28%) |
Sep 09, 2021 | 69.21 | 72.67 | 68.62 | 69.32 | 961,947 | -0.20(-0.29%) |
Sep 08, 2021 | 73.00 | 74.35 | 69.39 | 69.52 | 939,470 | -3.63(-4.96%) |
Sep 07, 2021 | 73.10 | 75.79 | 72.63 | 73.15 | 2,025,749 | +0.17(+0.23%) |
Sep 03, 2021 | 75.31 | 75.73 | 72.11 | 72.98 | 926,385 | -2.52(-3.34%) |
Sep 02, 2021 | 76.10 | 76.42 | 74.60 | 75.50 | 721,088 | +0.20(+0.27%) |
Sep 01, 2021 | 73.46 | 76.35 | 73.46 | 75.30 | 932,192 | +2.05(+2.80%) |
Aug 31, 2021 | 71.81 | 73.37 | 71.07 | 73.25 | 620,337 | +1.51(+2.10%) |
Aug 30, 2021 | 73.00 | 74.69 | 71.62 | 71.74 | 710,884 | -0.90(-1.24%) |
Aug 27, 2021 | 71.64 | 73.95 | 71.00 | 72.64 | 1,090,727 | +1.39(+1.95%) |
Aug 26, 2021 | 72.40 | 74.02 | 70.10 | 71.25 | 724,501 | -1.69(-2.32%) |
Aug 25, 2021 | 71.56 | 73.82 | 70.53 | 72.94 | 748,731 | +1.41(+1.97%) |
Aug 24, 2021 | 72.31 | 72.89 | 69.70 | 71.53 | 1,811,914 | -0.74(-1.02%) |
Aug 23, 2021 | 67.67 | 72.29 | 67.56 | 72.27 | 3,149,311 | +5.26(+7.85%) |
Aug 20, 2021 | 72.61 | 73.00 | 66.81 | 67.01 | 6,452,264 | -18.62(-21.74%) |
Aug 19, 2021 | 89.26 | 90.61 | 85.05 | 85.63 | 1,494,847 | -5.37(-5.90%) |
Aug 18, 2021 | 84.77 | 91.90 | 83.21 | 91.00 | 1,335,553 | +6.56(+7.77%) |
Aug 17, 2021 | 86.09 | 86.50 | 81.98 | 84.44 | 988,534 | -3.20(-3.65%) |
Aug 16, 2021 | 86.50 | 88.06 | 81.64 | 87.64 | 793,927 | +0.93(+1.07%) |
Aug 13, 2021 | 90.36 | 90.36 | 86.46 | 86.71 | 526,219 | -3.35(-3.72%) |
Aug 12, 2021 | 91.87 | 92.70 | 88.00 | 90.06 | 620,454 | -1.48(-1.62%) |
Aug 11, 2021 | 91.72 | 91.72 | 88.58 | 91.54 | 513,013 | +0.85(+0.94%) |
Aug 10, 2021 | 97.07 | 97.06 | 89.74 | 90.69 | 709,252 | -5.04(-5.26%) |
Aug 09, 2021 | 94.18 | 96.50 | 93.09 | 95.73 | 503,427 | +0.31(+0.32%) |
Aug 06, 2021 | 93.94 | 96.00 | 92.09 | 95.42 | 824,039 | -0.11(-0.12%) |
Aug 05, 2021 | 85.69 | 95.88 | 85.29 | 95.53 | 1,179,542 | +9.80(+11.43%) |
Aug 04, 2021 | 82.36 | 85.92 | 81.52 | 85.73 | 569,622 | +2.48(+2.98%) |
Aug 03, 2021 | 86.11 | 86.11 | 80.25 | 83.25 | 774,680 | -1.83(-2.15%) |
Aug 02, 2021 | 83.54 | 86.08 | 82.81 | 85.08 | 627,800 | +2.28(+2.75%) |
Jul 30, 2021 | 85.42 | 86.91 | 82.34 | 82.80 | 441,632 | -3.24(-3.77%) |
Jul 29, 2021 | 85.57 | 88.46 | 84.28 | 86.04 | 846,534 | +1.22(+1.44%) |
Jul 28, 2021 | 80.32 | 84.92 | 80.16 | 84.82 | 916,231 | +4.68(+5.84%) |
Jul 27, 2021 | 81.77 | 82.75 | 77.09 | 80.14 | 965,561 | -2.87(-3.46%) |
Jul 26, 2021 | 86.01 | 86.93 | 81.40 | 83.01 | 555,739 | -3.18(-3.69%) |
Jul 23, 2021 | 85.67 | 86.85 | 83.25 | 86.19 | 691,373 | +0.23(+0.27%) |
Jul 22, 2021 | 86.00 | 87.18 | 84.76 | 85.96 | 1,054,956 | +0.14(+0.16%) |
Jul 21, 2021 | 84.46 | 86.00 | 81.36 | 85.82 | 514,608 | +1.77(+2.11%) |
Jul 20, 2021 | 81.49 | 84.47 | 80.03 | 84.05 | 756,808 | +3.48(+4.32%) |
Jul 19, 2021 | 76.63 | 81.20 | 76.04 | 80.57 | 914,620 | +2.03(+2.58%) |
Jul 16, 2021 | 78.19 | 79.79 | 76.04 | 78.54 | 553,098 | +1.84(+2.40%) |
Jul 15, 2021 | 76.37 | 78.34 | 73.84 | 76.70 | 1,010,368 | -0.49(-0.63%) |
Jul 14, 2021 | 81.91 | 82.00 | 76.82 | 77.19 | 938,685 | -4.22(-5.18%) |
Jul 13, 2021 | 85.95 | 86.02 | 81.21 | 81.41 | 638,749 | -4.51(-5.25%) |
Jul 12, 2021 | 90.63 | 91.35 | 85.35 | 85.92 | 653,113 | -4.53(-5.01%) |
Jul 09, 2021 | 87.80 | 91.54 | 85.19 | 90.45 | 586,474 | +3.24(+3.72%) |
Jul 08, 2021 | 83.75 | 88.28 | 82.28 | 87.21 | 917,526 | +0.90(+1.04%) |
Jul 07, 2021 | 87.52 | 88.60 | 83.03 | 86.31 | 1,451,373 | -1.08(-1.24%) |
Jul 06, 2021 | 92.82 | 93.50 | 86.96 | 87.39 | 939,274 | -5.41(-5.83%) |
Jul 02, 2021 | 94.38 | 94.95 | 90.79 | 92.80 | 837,237 | -1.49(-1.58%) |
Jul 01, 2021 | 84.76 | 95.38 | 84.27 | 94.29 | 1,296,408 | +7.50(+8.64%) |
Jun 30, 2021 | 88.50 | 90.65 | 85.80 | 86.79 | 1,183,490 | -2.37(-2.66%) |
Jun 29, 2021 | 89.24 | 91.39 | 87.29 | 89.16 | 851,346 | +0.04(+0.04%) |
Jun 28, 2021 | 87.48 | 90.80 | 87.23 | 89.12 | 949,571 | +4.57(+5.41%) |
Jun 25, 2021 | 84.89 | 85.72 | 82.67 | 84.55 | 811,554 | -0.29(-0.34%) |
Jun 24, 2021 | 84.20 | 88.42 | 84.00 | 84.84 | 622,693 | +1.31(+1.57%) |
Jun 23, 2021 | 81.79 | 84.00 | 81.62 | 83.53 | 571,410 | +2.11(+2.59%) |
Jun 22, 2021 | 82.08 | 82.11 | 79.72 | 81.42 | 616,074 | -0.48(-0.59%) |
Jun 21, 2021 | 80.01 | 82.17 | 78.48 | 81.90 | 977,306 | +1.67(+2.08%) |
Jun 18, 2021 | 84.15 | 84.81 | 79.21 | 80.23 | 1,516,015 | -3.98(-4.73%) |
Jun 17, 2021 | 82.28 | 86.17 | 81.73 | 84.21 | 1,464,604 | +1.56(+1.89%) |
Jun 16, 2021 | 86.46 | 87.76 | 79.01 | 82.65 | 1,149,132 | -4.14(-4.77%) |
Jun 15, 2021 | 89.99 | 90.62 | 85.26 | 86.79 | 1,098,988 | -3.18(-3.53%) |
Jun 14, 2021 | 89.89 | 90.99 | 88.07 | 89.97 | 915,737 | +0.22(+0.25%) |
Jun 11, 2021 | 88.05 | 90.99 | 86.47 | 89.75 | 1,070,423 | +1.33(+1.50%) |
Jun 10, 2021 | 82.52 | 88.95 | 80.00 | 88.42 | 1,850,828 | +5.55(+6.70%) |
Jun 09, 2021 | 79.95 | 84.65 | 79.89 | 82.87 | 1,335,859 | +3.64(+4.59%) |
Jun 08, 2021 | 77.78 | 79.73 | 76.49 | 79.23 | 1,044,958 | +2.23(+2.90%) |
Jun 07, 2021 | 75.68 | 78.02 | 73.16 | 77.00 | 1,368,857 | +4.21(+5.78%) |
Jun 04, 2021 | 68.28 | 74.98 | 68.05 | 72.79 | 1,512,598 | +5.54(+8.24%) |
Jun 03, 2021 | 68.13 | 69.01 | 65.13 | 67.25 | 925,402 | -1.69(-2.45%) |
Jun 02, 2021 | 72.09 | 72.79 | 66.76 | 68.94 | 1,519,555 | -3.52(-4.86%) |
Jun 01, 2021 | 76.86 | 77.00 | 71.85 | 72.46 | 928,267 | -4.14(-5.40%) |
May 28, 2021 | 76.42 | 79.25 | 76.11 | 76.60 | 682,332 | +0.35(+0.46%) |
May 27, 2021 | 77.24 | 77.24 | 74.50 | 76.25 | 652,312 | -0.22(-0.29%) |
May 26, 2021 | 75.33 | 76.87 | 73.05 | 76.47 | 635,704 | +1.73(+2.31%) |
May 25, 2021 | 74.00 | 76.70 | 74.00 | 74.74 | 493,341 | +0.71(+0.96%) |
May 24, 2021 | 75.04 | 75.72 | 73.10 | 74.03 | 498,109 | +0.22(+0.30%) |
May 21, 2021 | 78.37 | 78.75 | 73.75 | 73.81 | 582,530 | -3.44(-4.45%) |
May 20, 2021 | 76.54 | 78.86 | 75.64 | 77.25 | 990,995 | +1.93(+2.56%) |
May 19, 2021 | 75.05 | 78.71 | 73.80 | 75.32 | 774,689 | -2.71(-3.47%) |
May 18, 2021 | 77.11 | 82.82 | 76.05 | 78.03 | 727,204 | +1.69(+2.21%) |
May 17, 2021 | 74.49 | 77.95 | 73.61 | 76.34 | 965,899 | -0.36(-0.47%) |
May 14, 2021 | 71.42 | 79.00 | 71.40 | 76.70 | 1,710,030 | +5.19(+7.26%) |
May 13, 2021 | 73.70 | 76.59 | 68.27 | 71.51 | 1,291,891 | -0.78(-1.08%) |
May 12, 2021 | 75.95 | 77.96 | 71.63 | 72.29 | 1,309,112 | -5.71(-7.32%) |
May 11, 2021 | 71.50 | 80.99 | 70.16 | 78.00 | 1,519,682 | +2.29(+3.02%) |
May 10, 2021 | 75.41 | 76.84 | 73.20 | 75.71 | 1,445,828 | -0.78(-1.02%) |
May 07, 2021 | 79.40 | 82.80 | 75.92 | 76.49 | 792,570 | -0.06(-0.08%) |
May 06, 2021 | 73.50 | 76.72 | 70.25 | 76.55 | 2,055,261 | -1.18(-1.52%) |
May 05, 2021 | 79.93 | 81.75 | 76.59 | 77.73 | 606,067 | -2.00(-2.51%) |
May 04, 2021 | 83.85 | 83.85 | 77.79 | 79.73 | 830,703 | -5.38(-6.32%) |
May 03, 2021 | 89.84 | 90.15 | 84.75 | 85.11 | 763,822 | -2.28(-2.61%) |
Apr 30, 2021 | 87.35 | 91.50 | 86.00 | 87.39 | 1,242,900 | +1.52(+1.77%) |
Apr 29, 2021 | 93.60 | 93.93 | 84.71 | 85.87 | 1,007,699 | -6.22(-6.75%) |
Apr 28, 2021 | 91.87 | 93.09 | 88.20 | 92.09 | 695,913 | -0.43(-0.46%) |
Apr 27, 2021 | 91.51 | 93.83 | 88.81 | 92.52 | 1,016,640 | +0.51(+0.55%) |
Apr 26, 2021 | 87.89 | 94.96 | 86.62 | 92.01 | 1,029,984 | +6.67(+7.82%) |
Apr 23, 2021 | 84.01 | 88.38 | 83.14 | 85.34 | 708,900 | +1.11(+1.32%) |
Apr 22, 2021 | 85.03 | 88.99 | 82.34 | 84.23 | 828,106 | -0.01(-0.01%) |
Apr 21, 2021 | 77.10 | 84.39 | 75.72 | 84.24 | 516,177 | +6.06(+7.75%) |
Apr 20, 2021 | 79.36 | 82.10 | 75.51 | 78.18 | 686,966 | -1.47(-1.85%) |
Apr 19, 2021 | 79.47 | 82.43 | 77.50 | 79.65 | 505,792 | -1.52(-1.87%) |
Apr 16, 2021 | 84.81 | 84.81 | 79.76 | 81.17 | 539,100 | -3.23(-3.83%) |
Apr 15, 2021 | 85.36 | 87.61 | 83.18 | 84.40 | 686,762 | -0.33(-0.39%) |
Apr 14, 2021 | 79.69 | 88.17 | 79.31 | 84.73 | 1,280,187 | +5.83(+7.39%) |
Apr 13, 2021 | 75.01 | 79.96 | 73.92 | 78.90 | 1,051,877 | +3.90(+5.20%) |
Apr 12, 2021 | 77.47 | 77.90 | 72.58 | 75.00 | 1,129,953 | -2.99(-3.83%) |
Apr 09, 2021 | 78.32 | 80.80 | 76.17 | 77.99 | 778,600 | -1.02(-1.29%) |
Apr 08, 2021 | 76.55 | 79.75 | 76.31 | 79.01 | 553,335 | +3.31(+4.37%) |
Apr 07, 2021 | 80.11 | 80.72 | 74.96 | 75.70 | 740,052 | -4.40(-5.49%) |
Apr 06, 2021 | 81.86 | 82.92 | 79.88 | 80.10 | 619,045 | -3.56(-4.26%) |
Apr 05, 2021 | 83.38 | 87.04 | 81.75 | 83.66 | 646,786 | +1.75(+2.14%) |
Apr 01, 2021 | 85.15 | 87.96 | 80.01 | 81.91 | 1,610,300 | -0.54(-0.65%) |
Mar 31, 2021 | 75.86 | 83.79 | 75.57 | 82.45 | 1,801,144 | +8.36(+11.28%) |
Mar 30, 2021 | 71.78 | 76.78 | 70.46 | 74.09 | 1,475,005 | +1.32(+1.81%) |
Mar 29, 2021 | 71.19 | 73.67 | 68.51 | 72.77 | 1,263,857 | +0.61(+0.85%) |
Mar 26, 2021 | 80.36 | 80.70 | 69.81 | 72.16 | 1,579,600 | -6.36(-8.10%) |
Mar 25, 2021 | 77.00 | 79.16 | 72.01 | 78.52 | 2,642,227 | -3.46(-4.22%) |
Mar 24, 2021 | 88.99 | 89.49 | 81.26 | 81.98 | 977,408 | -5.21(-5.98%) |
Mar 23, 2021 | 89.80 | 91.31 | 86.41 | 87.19 | 692,359 | -4.73(-5.15%) |
Mar 22, 2021 | 91.59 | 95.33 | 89.64 | 91.92 | 771,373 | +1.63(+1.81%) |
Mar 19, 2021 | 85.80 | 91.30 | 85.80 | 90.29 | 1,372,300 | +4.32(+5.03%) |
Mar 18, 2021 | 89.98 | 91.68 | 85.52 | 85.97 | 665,842 | -5.80(-6.32%) |
Mar 17, 2021 | 86.93 | 93.07 | 85.21 | 91.77 | 833,828 | +2.04(+2.27%) |
Mar 16, 2021 | 93.25 | 94.86 | 87.97 | 89.73 | 713,393 | -3.04(-3.28%) |
Mar 15, 2021 | 93.59 | 95.42 | 90.25 | 92.77 | 711,572 | -1.22(-1.30%) |
Mar 12, 2021 | 95.38 | 96.99 | 92.54 | 93.99 | 737,600 | -3.67(-3.76%) |
Mar 11, 2021 | 93.28 | 98.28 | 91.23 | 97.66 | 766,372 | +7.81(+8.69%) |
Mar 10, 2021 | 91.65 | 97.19 | 88.64 | 89.85 | 1,040,289 | +1.33(+1.50%) |
Mar 09, 2021 | 82.71 | 89.79 | 82.00 | 88.52 | 1,034,639 | +9.36(+11.82%) |
Mar 08, 2021 | 83.15 | 87.24 | 77.94 | 79.16 | 1,137,445 | -4.49(-5.37%) |
Mar 05, 2021 | 85.28 | 85.57 | 73.00 | 83.65 | 1,529,800 | +0.51(+0.61%) |
Mar 04, 2021 | 88.48 | 88.48 | 81.00 | 83.14 | 1,507,430 | -5.35(-6.05%) |
Mar 03, 2021 | 94.60 | 95.71 | 87.00 | 88.49 | 904,946 | -7.42(-7.74%) |
Mar 02, 2021 | 95.54 | 98.86 | 93.51 | 95.91 | 786,386 | -0.70(-0.72%) |
Mar 01, 2021 | 92.40 | 97.89 | 92.00 | 96.61 | 867,359 | +6.89(+7.68%) |
Feb 26, 2021 | 88.67 | 93.28 | 84.02 | 89.72 | 1,195,300 | +3.45(+4.00%) |
Feb 25, 2021 | 97.60 | 100.74 | 85.72 | 86.27 | 1,245,827 | -9.00(-9.45%) |
Feb 24, 2021 | 96.82 | 98.97 | 92.50 | 95.27 | 698,245 | -0.21(-0.22%) |
Feb 23, 2021 | 96.00 | 98.33 | 87.12 | 95.48 | 1,701,301 | -5.48(-5.43%) |
Feb 22, 2021 | 106.98 | 108.03 | 100.01 | 100.96 | 1,183,904 | -9.22(-8.37%) |
Feb 19, 2021 | 103.61 | 118.14 | 103.50 | 110.18 | 1,552,400 | +8.08(+7.91%) |
Feb 18, 2021 | 100.51 | 103.80 | 98.40 | 102.10 | 828,131 | -1.12(-1.09%) |
Feb 17, 2021 | 102.02 | 104.09 | 96.43 | 103.22 | 984,109 | +1.78(+1.75%) |
Feb 16, 2021 | 104.50 | 107.43 | 100.71 | 101.44 | 624,926 | -1.01(-0.99%) |
Feb 12, 2021 | 100.66 | 103.64 | 98.88 | 102.45 | 587,800 | -0.05(-0.05%) |
Feb 11, 2021 | 105.14 | 107.76 | 101.83 | 102.50 | 807,746 | -0.81(-0.78%) |
Feb 10, 2021 | 106.17 | 109.59 | 100.37 | 103.31 | 626,930 | -2.01(-1.91%) |
Feb 09, 2021 | 108.20 | 109.29 | 104.39 | 105.32 | 510,764 | -3.18(-2.93%) |
Feb 08, 2021 | 105.74 | 109.96 | 104.96 | 108.50 | 721,172 | +3.31(+3.15%) |
Feb 05, 2021 | 104.97 | 107.30 | 102.19 | 105.19 | 559,100 | +2.57(+2.50%) |
Feb 04, 2021 | 100.69 | 104.99 | 99.51 | 102.62 | 623,644 | +4.38(+4.46%) |
Feb 03, 2021 | 99.20 | 102.62 | 97.03 | 98.24 | 827,781 | +0.75(+0.77%) |
Feb 02, 2021 | 96.00 | 100.32 | 95.00 | 97.49 | 916,998 | +4.33(+4.65%) |
Feb 01, 2021 | 91.71 | 94.45 | 90.25 | 93.16 | 917,075 | +2.53(+2.79%) |
Jan 29, 2021 | 90.33 | 93.83 | 87.75 | 90.63 | 856,900 | -0.28(-0.31%) |
Jan 28, 2021 | 87.58 | 94.93 | 87.01 | 90.91 | 1,113,006 | +3.39(+3.87%) |
Jan 27, 2021 | 89.61 | 89.61 | 80.51 | 87.52 | 1,585,612 | -1.79(-2.00%) |
Jan 26, 2021 | 96.74 | 98.97 | 89.04 | 89.31 | 858,318 | -6.83(-7.10%) |
Jan 25, 2021 | 97.75 | 99.45 | 92.61 | 96.14 | 1,214,020 | -1.05(-1.08%) |
Jan 22, 2021 | 97.87 | 101.03 | 96.80 | 97.19 | 1,132,500 | -2.48(-2.49%) |
Jan 21, 2021 | 110.45 | 110.45 | 99.44 | 99.67 | 1,055,994 | -9.34(-8.57%) |
Jan 20, 2021 | 116.02 | 119.85 | 107.56 | 109.01 | 997,760 | -5.30(-4.64%) |
Jan 19, 2021 | 115.69 | 117.70 | 113.26 | 114.31 | 889,534 | +0.72(+0.63%) |
Jan 15, 2021 | 116.38 | 119.44 | 111.70 | 113.59 | 808,100 | -3.81(-3.25%) |
Jan 14, 2021 | 114.47 | 121.16 | 114.17 | 117.40 | 734,755 | +4.11(+3.63%) |
Jan 13, 2021 | 113.21 | 115.37 | 112.02 | 113.29 | 937,701 | +1.24(+1.11%) |
Jan 12, 2021 | 112.33 | 114.67 | 108.93 | 112.05 | 699,723 | +0.04(+0.04%) |
Jan 11, 2021 | 114.01 | 114.79 | 107.39 | 112.01 | 1,088,127 | -4.30(-3.70%) |
Jan 08, 2021 | 116.48 | 118.79 | 114.18 | 116.31 | 2,031,400 | -0.91(-0.78%) |
Jan 07, 2021 | 101.75 | 118.48 | 101.00 | 117.22 | 2,560,830 | +17.44(+17.48%) |
Jan 06, 2021 | 87.50 | 100.45 | 87.01 | 99.78 | 3,390,816 | +13.06(+15.06%) |
Jan 05, 2021 | 86.00 | 91.29 | 84.17 | 86.72 | 974,957 | -2.96(-3.30%) |