Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.10 | 29.55 | 27.40 | 28.95 | 3,167,210 | +1.65(+6.04%) |
Mar 30, 2022 | 27.45 | 27.85 | 26.90 | 27.30 | 1,921,548 | -1.30(-4.55%) |
Mar 29, 2022 | 31.30 | 31.40 | 28.43 | 28.60 | 4,238,665 | -1.45(-4.83%) |
Mar 28, 2022 | 28.35 | 30.35 | 27.90 | 30.05 | 4,265,825 | +3.55(+13.40%) |
Mar 25, 2022 | 27.60 | 27.85 | 25.80 | 26.50 | 2,965,276 | -0.45(-1.67%) |
Mar 24, 2022 | 26.00 | 27.25 | 25.90 | 26.95 | 3,039,602 | +1.30(+5.07%) |
Mar 23, 2022 | 26.00 | 26.25 | 25.35 | 25.65 | 3,650,271 | -1.85(-6.73%) |
Mar 22, 2022 | 27.45 | 28.18 | 26.85 | 27.50 | 2,928,070 | +0.50(+1.85%) |
Mar 21, 2022 | 28.25 | 28.40 | 26.90 | 27.00 | 3,630,507 | -3.20(-10.60%) |
Mar 18, 2022 | 30.50 | 30.95 | 29.95 | 30.20 | 2,892,011 | -0.75(-2.42%) |
Mar 17, 2022 | 32.10 | 32.30 | 30.30 | 30.95 | 4,112,210 | -4.85(-13.55%) |
Mar 16, 2022 | 33.50 | 36.15 | 33.05 | 35.80 | 3,801,104 | +0.50(+1.42%) |
Mar 15, 2022 | 34.50 | 35.85 | 33.80 | 35.30 | 5,074,681 | +2.90(+8.95%) |
Mar 14, 2022 | 31.70 | 33.20 | 31.70 | 32.40 | 5,899,859 | +2.40(+8.00%) |
Mar 11, 2022 | 31.20 | 31.65 | 29.85 | 30.00 | 3,365,004 | -2.00(-6.25%) |
Mar 10, 2022 | 30.25 | 32.00 | 5,281,909 | +0.60(+1.91%) | ||
Mar 09, 2022 | 29.15 | 34.25 | 28.45 | 31.40 | 9,639,432 | +5.30(+20.31%) |
Mar 08, 2022 | 25.65 | 28.30 | 24.43 | 26.10 | 10,151,395 | -1.00(-3.69%) |
Mar 07, 2022 | 28.65 | 28.70 | 26.42 | 27.10 | 5,623,792 | -1.50(-5.24%) |
Mar 04, 2022 | 30.85 | 31.20 | 28.18 | 28.60 | 6,264,685 | -4.30(-13.07%) |
Mar 03, 2022 | 33.00 | 33.50 | 31.60 | 32.90 | 5,342,449 | +0.20(+0.61%) |
Mar 02, 2022 | 33.85 | 36.25 | 32.10 | 32.70 | 5,873,438 | -3.55(-9.79%) |
Mar 01, 2022 | 37.75 | 38.05 | 35.25 | 36.25 | 4,583,554 | -4.80(-11.69%) |
Feb 28, 2022 | 41.05 | 41.90 | 40.05 | 41.05 | 1,786,821 | -2.15(-4.98%) |
Feb 25, 2022 | 43.45 | 44.91 | 43.10 | 43.20 | 1,076,579 | +0.65(+1.53%) |
Feb 24, 2022 | 37.75 | 44.15 | 37.60 | 42.55 | 2,312,256 | +0.05(+0.12%) |
Feb 23, 2022 | 43.00 | 43.20 | 41.15 | 42.50 | 1,030,023 | -1.00(-2.30%) |
Feb 22, 2022 | 41.70 | 43.80 | 41.60 | 43.50 | 979,080 | -1.05(-2.36%) |
Feb 18, 2022 | 44.55 | 0 | -0.90(-1.98%) | |||
Feb 17, 2022 | 46.25 | 46.55 | 45.10 | 45.45 | 622,986 | -0.85(-1.84%) |
Feb 16, 2022 | 44.40 | 46.35 | 43.30 | 46.30 | 1,350,536 | +0.80(+1.76%) |
Feb 15, 2022 | 45.40 | 46.33 | 45.25 | 45.50 | 1,010,287 | +2.60(+6.06%) |
Feb 14, 2022 | 44.65 | 44.80 | 42.19 | 42.90 | 1,227,300 | -0.75(-1.72%) |
Feb 11, 2022 | 45.30 | 45.40 | 42.76 | 43.65 | 1,208,609 | -2.30(-5.01%) |
Feb 10, 2022 | 46.00 | 46.45 | 44.42 | 45.95 | 641,346 | +0.30(+0.66%) |
Feb 09, 2022 | 46.20 | 46.55 | 45.35 | 45.65 | 437,653 | -0.95(-2.04%) |
Feb 08, 2022 | 46.45 | 47.60 | 46.25 | 46.60 | 679,794 | +1.45(+3.21%) |
Feb 07, 2022 | 45.30 | 45.44 | 44.65 | 45.15 | 467,815 | +0.15(+0.33%) |
Feb 04, 2022 | 45.35 | 45.40 | 44.40 | 45.00 | 1,158,779 | -1.85(-3.95%) |
Feb 03, 2022 | 49.00 | 46.50 | 46.85 | 739,684 | -1.45(-3.00%) | |
Feb 02, 2022 | 48.00 | 49.52 | 47.90 | 48.30 | 671,779 | -0.10(-0.21%) |
Feb 01, 2022 | 49.40 | 49.80 | 48.05 | 48.40 | 521,902 | -0.10(-0.21%) |
Jan 31, 2022 | 48.80 | 48.45 | 48.50 | 505,877 | -0.65(-1.32%) | |
Jan 28, 2022 | 48.15 | 50.02 | 47.58 | 49.15 | 630,112 | -0.15(-0.30%) |
Jan 27, 2022 | 48.10 | 50.10 | 48.00 | 49.30 | 613,079 | -0.30(-0.60%) |
Jan 26, 2022 | 49.55 | 49.88 | 48.25 | 49.60 | 921,740 | -1.05(-2.07%) |
Jan 25, 2022 | 52.30 | 52.50 | 50.35 | 50.65 | 524,172 | -1.40(-2.69%) |
Jan 24, 2022 | 52.45 | 54.25 | 51.95 | 52.05 | 1,078,371 | +1.05(+2.06%) |
Jan 21, 2022 | 50.95 | 52.15 | 50.30 | 51.00 | 716,197 | -0.25(-0.49%) |
Jan 20, 2022 | 50.45 | 51.35 | 48.92 | 51.25 | 819,103 | +0.50(+0.99%) |
Jan 19, 2022 | 50.35 | 50.80 | 49.38 | 50.75 | 686,408 | -0.10(-0.20%) |
Jan 18, 2022 | 51.70 | 52.15 | 50.65 | 50.85 | 719,404 | -1.75(-3.33%) |
Jan 14, 2022 | 52.60 | 0 | -3.00(-5.40%) | |||
Jan 13, 2022 | 54.25 | 55.70 | 54.05 | 55.60 | 530,641 | +1.10(+2.02%) |
Jan 12, 2022 | 55.45 | 55.45 | 54.00 | 54.50 | 685,160 | -1.30(-2.33%) |
Jan 11, 2022 | 58.25 | 59.05 | 55.60 | 55.80 | 874,918 | -4.00(-6.69%) |
Jan 10, 2022 | 58.95 | 60.50 | 58.50 | 59.80 | 407,680 | +0.95(+1.61%) |
Jan 07, 2022 | 58.35 | 59.40 | 58.05 | 58.85 | 334,899 | +0.40(+0.68%) |
Jan 06, 2022 | 58.05 | 59.00 | 57.65 | 58.45 | 500,540 | -2.80(-4.57%) |
Jan 05, 2022 | 59.60 | 61.30 | 59.05 | 61.25 | 496,957 | +0.45(+0.74%) |
Jan 04, 2022 | 61.30 | 61.50 | 59.85 | 60.80 | 342,736 | -1.55(-2.49%) |
Jan 03, 2022 | 64.50 | 64.65 | 61.80 | 62.35 | 336,688 | -1.40(-2.20%) |
Dec 31, 2021 | 62.65 | 64.50 | 61.95 | 63.75 | 323,908 | +1.50(+2.41%) |
Dec 30, 2021 | 61.60 | 62.35 | 60.85 | 62.25 | 311,441 | +0.05(+0.08%) |
Dec 29, 2021 | 63.55 | 63.90 | 61.00 | 62.20 | 308,293 | -1.10(-1.74%) |
Dec 28, 2021 | 62.85 | 63.50 | 62.20 | 63.30 | 272,774 | -0.35(-0.55%) |
Dec 27, 2021 | 67.45 | 67.85 | 63.25 | 63.65 | 472,934 | -3.40(-5.07%) |
Dec 23, 2021 | 68.65 | 69.05 | 66.80 | 67.05 | 685,975 | -1.70(-2.47%) |
Dec 22, 2021 | 71.50 | 71.90 | 68.65 | 68.75 | 338,721 | -2.15(-3.03%) |
Dec 21, 2021 | 72.90 | 73.75 | 70.84 | 70.90 | 348,588 | -4.90(-6.46%) |
Dec 20, 2021 | 78.10 | 81.05 | 75.50 | 75.80 | 427,901 | +2.30(+3.13%) |
Dec 17, 2021 | 71.90 | 74.45 | 71.70 | 73.50 | 264,179 | +3.00(+4.26%) |
Dec 16, 2021 | 71.05 | 71.90 | 68.90 | 70.50 | 273,295 | -0.40(-0.56%) |
Dec 15, 2021 | 73.55 | 74.35 | 70.80 | 70.90 | 368,929 | -1.90(-2.61%) |
Dec 14, 2021 | 73.00 | 74.25 | 71.85 | 72.80 | 297,962 | +1.60(+2.25%) |
Dec 13, 2021 | 71.00 | 71.75 | 69.45 | 71.20 | 321,915 | +1.40(+2.01%) |
Dec 10, 2021 | 70.55 | 71.60 | 69.65 | 69.80 | 281,660 | -2.60(-3.59%) |
Dec 09, 2021 | 70.05 | 72.50 | 69.70 | 72.40 | 339,740 | +3.50(+5.08%) |
Dec 08, 2021 | 70.75 | 70.75 | 68.45 | 68.90 | 337,810 | -2.15(-3.03%) |
Dec 07, 2021 | 72.20 | 72.20 | 68.75 | 71.05 | 411,545 | -3.35(-4.50%) |
Dec 06, 2021 | 79.20 | 80.00 | 73.80 | 74.40 | 399,844 | -8.05(-9.76%) |
Dec 03, 2021 | 77.25 | 84.00 | 76.65 | 82.45 | 763,041 | +0.45(+0.55%) |
Dec 02, 2021 | 88.00 | 89.30 | 81.05 | 82.00 | 662,229 | -4.35(-5.04%) |
Dec 01, 2021 | 79.70 | 86.95 | 78.10 | 86.35 | 559,570 | +2.70(+3.23%) |
Nov 30, 2021 | 81.30 | 87.90 | 80.30 | 83.65 | 1,231,473 | +6.50(+8.43%) |
Nov 29, 2021 | 71.55 | 78.65 | 71.05 | 77.15 | 673,147 | -2.70(-3.38%) |
Nov 26, 2021 | 73.40 | 81.95 | 73.40 | 79.85 | 1,375,947 | +14.25(+21.72%) |
Nov 24, 2021 | 65.80 | 65.85 | 64.50 | 65.60 | 344,411 | +0.70(+1.08%) |
Nov 23, 2021 | 66.90 | 66.90 | 64.70 | 64.90 | 608,987 | -4.45(-6.42%) |
Nov 22, 2021 | 70.60 | 70.77 | 68.30 | 69.35 | 519,148 | -1.90(-2.67%) |
Nov 19, 2021 | 68.60 | 71.65 | 68.45 | 71.25 | 435,798 | +4.10(+6.11%) |
Nov 18, 2021 | 67.60 | 67.20 | 67.05 | 67.15 | 386,689 | -1.40(-2.04%) |
Nov 17, 2021 | 66.80 | 69.90 | 66.70 | 68.55 | 354,864 | +2.55(+3.86%) |
Nov 16, 2021 | 66.40 | 67.22 | 65.47 | 66.00 | 195,073 | -0.50(-0.75%) |
Nov 15, 2021 | 67.95 | 68.40 | 66.30 | 66.50 | 524,619 | -0.15(-0.23%) |
Nov 12, 2021 | 66.95 | 67.40 | 65.97 | 66.65 | 374,462 | +0.60(+0.91%) |
Nov 11, 2021 | 65.60 | 66.95 | 64.75 | 66.05 | 242,398 | +0.15(+0.23%) |
Nov 10, 2021 | 63.00 | 65.90 | 478,277 | +3.15(+5.02%) | ||
Nov 09, 2021 | 63.95 | 64.45 | 62.63 | 62.75 | 532,323 | -1.30(-2.03%) |
Nov 08, 2021 | 65.20 | 65.25 | 63.92 | 64.05 | 324,864 | -1.30(-1.99%) |
Nov 05, 2021 | 67.35 | 68.45 | 64.90 | 65.35 | 393,942 | -4.05(-5.84%) |
Nov 04, 2021 | 64.45 | 70.15 | 64.22 | 69.40 | 852,877 | +0.40(+0.58%) |
Nov 03, 2021 | 67.15 | 69.36 | 66.40 | 69.00 | 466,927 | +4.55(+7.06%) |
Nov 02, 2021 | 65.10 | 65.45 | 64.10 | 64.45 | 152,357 | -0.10(-0.15%) |
Nov 01, 2021 | 63.85 | 64.70 | 63.80 | 64.55 | 181,210 | -0.85(-1.30%) |
Oct 29, 2021 | 65.75 | 66.60 | 64.70 | 65.40 | 306,306 | +0.85(+1.32%) |
Oct 28, 2021 | 65.65 | 66.65 | 64.50 | 64.55 | 306,524 | -0.95(-1.45%) |
Oct 27, 2021 | 64.05 | 65.50 | 63.05 | 65.50 | 419,057 | +3.00(+4.80%) |
Oct 26, 2021 | 63.10 | 62.50 | 361,664 | -1.05(-1.65%) | ||
Oct 25, 2021 | 62.80 | 63.68 | 62.20 | 63.55 | 389,101 | +0.10(+0.16%) |
Oct 22, 2021 | 63.95 | 65.14 | 63.45 | 63.45 | 267,694 | -0.95(-1.48%) |
Oct 21, 2021 | 63.80 | 66.30 | 63.35 | 64.40 | 430,317 | +1.85(+2.96%) |
Oct 20, 2021 | 65.00 | 65.25 | 62.45 | 62.55 | 562,487 | -1.55(-2.42%) |
Oct 19, 2021 | 65.15 | 65.55 | 63.12 | 64.10 | 365,379 | -0.85(-1.31%) |
Oct 18, 2021 | 63.30 | 65.40 | 62.95 | 64.95 | 349,369 | +0.45(+0.70%) |
Oct 15, 2021 | 64.10 | 64.95 | 63.70 | 64.50 | 265,202 | -0.40(-0.62%) |
Oct 14, 2021 | 65.20 | 66.45 | 64.80 | 64.90 | 368,339 | -1.35(-2.04%) |
Oct 13, 2021 | 67.50 | 68.12 | 65.65 | 66.25 | 296,997 | -0.20(-0.30%) |
Oct 12, 2021 | 66.20 | 67.29 | 65.30 | 66.45 | 396,872 | -0.10(-0.15%) |
Oct 11, 2021 | 66.10 | 66.60 | 65.40 | 66.55 | 526,918 | -1.80(-2.63%) |
Oct 08, 2021 | 67.45 | 69.15 | 66.76 | 68.35 | 262,924 | +0.00(+0.00%) |
Oct 07, 2021 | 71.50 | 72.24 | 68.30 | 68.35 | 409,377 | -2.90(-4.07%) |
Oct 06, 2021 | 69.75 | 71.65 | 69.70 | 71.25 | 343,421 | +3.55(+5.24%) |
Oct 05, 2021 | 68.70 | 68.90 | 67.55 | 67.70 | 311,966 | -2.75(-3.90%) |
Oct 04, 2021 | 71.55 | 71.55 | 69.00 | 70.45 | 427,953 | -3.35(-4.54%) |
Oct 01, 2021 | 75.50 | 76.15 | 73.30 | 73.80 | 249,699 | -2.10(-2.77%) |
Sep 30, 2021 | 77.95 | 78.95 | 73.72 | 75.90 | 526,114 | -0.45(-0.59%) |
Sep 29, 2021 | 75.95 | 76.75 | 74.31 | 76.35 | 240,163 | +0.05(+0.07%) |
Sep 28, 2021 | 73.35 | 76.81 | 73.25 | 76.30 | 332,481 | +1.25(+1.67%) |
Sep 27, 2021 | 75.40 | 75.74 | 74.55 | 75.05 | 274,563 | -3.25(-4.15%) |
Sep 24, 2021 | 79.80 | 79.80 | 77.85 | 78.30 | 196,716 | -1.20(-1.51%) |
Sep 23, 2021 | 81.40 | 81.53 | 79.25 | 79.50 | 252,386 | -2.65(-3.23%) |
Sep 22, 2021 | 83.00 | 83.55 | 81.55 | 82.15 | 290,790 | -2.90(-3.41%) |
Sep 21, 2021 | 84.95 | 87.75 | 84.75 | 85.05 | 168,724 | -0.05(-0.06%) |
Sep 20, 2021 | 85.35 | 87.55 | 84.60 | 85.10 | 218,825 | +2.05(+2.47%) |
Sep 17, 2021 | 83.10 | 84.20 | 82.45 | 83.05 | 174,139 | +1.40(+1.71%) |
Sep 16, 2021 | 82.20 | 83.75 | 81.20 | 81.65 | 239,453 | -0.10(-0.12%) |
Sep 15, 2021 | 82.20 | 82.25 | 80.24 | 81.75 | 380,235 | -3.80(-4.44%) |
Sep 14, 2021 | 84.05 | 86.38 | 83.95 | 85.55 | 176,113 | +0.70(+0.82%) |
Sep 13, 2021 | 85.10 | 85.95 | 84.19 | 84.85 | 245,828 | -2.05(-2.36%) |
Sep 10, 2021 | 86.45 | 87.65 | 86.30 | 86.90 | 276,693 | -4.10(-4.51%) |
Sep 09, 2021 | 90.75 | 92.00 | 87.35 | 91.00 | 397,721 | +2.90(+3.29%) |
Sep 08, 2021 | 87.10 | 88.90 | 87.00 | 88.10 | 190,811 | -1.70(-1.89%) |
Sep 07, 2021 | 89.90 | 90.60 | 88.56 | 89.80 | 239,597 | +2.25(+2.57%) |
Sep 03, 2021 | 86.85 | 87.95 | 85.88 | 87.55 | 234,613 | +0.75(+0.86%) |
Sep 02, 2021 | 86.65 | 86.94 | 84.80 | 86.80 | 368,910 | -3.80(-4.19%) |
Sep 01, 2021 | 92.75 | 93.35 | 89.45 | 90.60 | 237,562 | +0.35(+0.39%) |
Aug 31, 2021 | 89.85 | 90.60 | 88.72 | 90.25 | 206,257 | +1.25(+1.40%) |
Aug 30, 2021 | 89.90 | 91.10 | 88.40 | 89.00 | 229,563 | -0.90(-1.00%) |
Aug 27, 2021 | 90.60 | 90.95 | 89.51 | 89.90 | 186,144 | -2.75(-2.97%) |
Aug 26, 2021 | 93.65 | 94.75 | 91.55 | 92.65 | 253,167 | +1.20(+1.31%) |
Aug 25, 2021 | 93.25 | 94.25 | 90.83 | 91.45 | 316,533 | -1.80(-1.93%) |
Aug 24, 2021 | 96.30 | 96.33 | 92.85 | 93.25 | 310,084 | -6.40(-6.42%) |
Aug 23, 2021 | 102.25 | 102.49 | 98.30 | 99.65 | 313,899 | -12.55(-11.19%) |
Aug 20, 2021 | 110.00 | 112.20 | 107.95 | 112.20 | 272,427 | +6.50(+6.15%) |
Aug 19, 2021 | 107.75 | 110.09 | 105.15 | 105.70 | 491,150 | +2.70(+2.62%) |
Aug 18, 2021 | 97.40 | 103.45 | 96.90 | 103.00 | 387,869 | +4.95(+5.05%) |
Aug 17, 2021 | 97.65 | 99.05 | 95.50 | 98.05 | 332,301 | +2.00(+2.08%) |
Aug 16, 2021 | 98.65 | 100.38 | 95.30 | 96.05 | 306,593 | +1.45(+1.53%) |
Aug 13, 2021 | 92.00 | 95.05 | 91.67 | 94.60 | 184,333 | +2.50(+2.71%) |
Aug 12, 2021 | 92.00 | 93.65 | 91.30 | 92.10 | 209,993 | +0.75(+0.82%) |
Aug 11, 2021 | 95.70 | 96.75 | 91.30 | 91.35 | 310,246 | -2.40(-2.56%) |
Aug 10, 2021 | 96.80 | 97.03 | 92.65 | 93.75 | 247,437 | -4.60(-4.68%) |
Aug 09, 2021 | 98.80 | 101.25 | 98.00 | 98.35 | 266,543 | +3.65(+3.85%) |
Aug 06, 2021 | 91.35 | 95.50 | 91.05 | 94.70 | 289,448 | +1.90(+2.05%) |
Aug 05, 2021 | 95.85 | 95.85 | 92.65 | 92.80 | 214,711 | -3.65(-3.78%) |
Aug 04, 2021 | 95.05 | 96.60 | 93.10 | 96.45 | 328,761 | +5.80(+6.40%) |
Aug 03, 2021 | 93.30 | 94.19 | 90.40 | 90.65 | 286,128 | +0.90(+1.00%) |
Aug 02, 2021 | 85.75 | 91.50 | 85.60 | 89.75 | 361,386 | +4.85(+5.71%) |
Jul 30, 2021 | 84.65 | 85.55 | 83.65 | 84.90 | 279,439 | +0.00(+0.00%) |
Jul 29, 2021 | 86.30 | 86.75 | 84.70 | 84.90 | 223,633 | -3.25(-3.69%) |
Jul 28, 2021 | 88.30 | 89.00 | 87.20 | 88.15 | 185,386 | -0.80(-0.90%) |
Jul 27, 2021 | 88.60 | 90.45 | 88.15 | 88.95 | 161,817 | +0.70(+0.79%) |
Jul 26, 2021 | 89.75 | 90.65 | 88.20 | 88.25 | 212,813 | -0.80(-0.90%) |
Jul 23, 2021 | 90.05 | 90.70 | 89.00 | 89.05 | 127,489 | -1.15(-1.27%) |
Jul 22, 2021 | 92.10 | 93.40 | 89.35 | 90.20 | 257,381 | -3.25(-3.48%) |
Jul 21, 2021 | 97.40 | 97.50 | 92.85 | 93.45 | 288,869 | -7.70(-7.61%) |
Jul 20, 2021 | 104.70 | 107.50 | 100.75 | 101.15 | 273,266 | -2.80(-2.69%) |
Jul 19, 2021 | 97.50 | 106.20 | 97.45 | 103.95 | 645,599 | +11.75(+12.74%) |
Jul 16, 2021 | 91.05 | 94.90 | 90.50 | 92.20 | 255,945 | -0.20(-0.22%) |
Jul 15, 2021 | 92.35 | 92.65 | 90.20 | 92.40 | 250,121 | +2.05(+2.27%) |
Jul 14, 2021 | 85.65 | 91.75 | 85.55 | 90.35 | 378,509 | +4.70(+5.49%) |
Jul 13, 2021 | 87.85 | 88.69 | 85.25 | 85.65 | 307,391 | -3.05(-3.44%) |
Jul 12, 2021 | 90.00 | 91.15 | 88.45 | 88.70 | 169,246 | +0.20(+0.23%) |
Jul 09, 2021 | 90.05 | 90.15 | 88.05 | 88.50 | 163,295 | -3.25(-3.54%) |
Jul 08, 2021 | 94.75 | 96.25 | 91.70 | 91.75 | 278,945 | -3.25(-3.42%) |
Jul 07, 2021 | 90.50 | 96.55 | 89.60 | 95.00 | 363,611 | +4.45(+4.91%) |
Jul 06, 2021 | 88.15 | 92.60 | 87.95 | 90.55 | 783,747 | +3.60(+4.14%) |
Jul 02, 2021 | 88.55 | 89.15 | 86.65 | 86.95 | 244,968 | -1.20(-1.36%) |
Jul 01, 2021 | 86.15 | 88.90 | 85.55 | 88.15 | 543,392 | -2.40(-2.65%) |
Jun 30, 2021 | 90.20 | 91.35 | 88.70 | 90.55 | 233,824 | +0.25(+0.28%) |
Jun 29, 2021 | 90.20 | 91.80 | 89.45 | 90.30 | 137,189 | -1.30(-1.42%) |
Jun 28, 2021 | 89.90 | 92.15 | 89.85 | 91.60 | 190,406 | +2.30(+2.58%) |
Jun 25, 2021 | 90.05 | 92.10 | 89.10 | 89.30 | 225,784 | -1.40(-1.54%) |
Jun 24, 2021 | 92.20 | 92.45 | 90.45 | 90.70 | 152,193 | -0.50(-0.55%) |
Jun 23, 2021 | 90.00 | 91.70 | 89.55 | 91.20 | 293,425 | -1.15(-1.25%) |
Jun 22, 2021 | 93.00 | 93.60 | 91.87 | 92.35 | 264,103 | -0.55(-0.59%) |
Jun 21, 2021 | 96.40 | 96.65 | 92.79 | 92.90 | 378,602 | -3.65(-3.78%) |
Jun 18, 2021 | 98.50 | 98.50 | 95.40 | 96.55 | 324,865 | -1.15(-1.18%) |
Jun 17, 2021 | 94.40 | 100.30 | 94.05 | 97.70 | 516,845 | +2.80(+2.95%) |
Jun 16, 2021 | 94.45 | 94.90 | 92.40 | 94.90 | 326,353 | +0.85(+0.90%) |
Jun 15, 2021 | 95.30 | 95.40 | 94.05 | 94.05 | 321,295 | -2.55(-2.64%) |
Jun 14, 2021 | 96.35 | 97.40 | 95.55 | 96.60 | 185,720 | -0.95(-0.97%) |
Jun 11, 2021 | 97.95 | 98.20 | 96.92 | 97.55 | 255,266 | -0.70(-0.71%) |
Jun 10, 2021 | 97.65 | 102.00 | 97.00 | 98.25 | 381,063 | -0.95(-0.96%) |
Jun 09, 2021 | 97.65 | 99.85 | 97.25 | 99.20 | 236,687 | +1.15(+1.17%) |
Jun 08, 2021 | 101.35 | 102.45 | 98.05 | 98.05 | 281,106 | -2.45(-2.44%) |
Jun 07, 2021 | 100.40 | 101.40 | 99.70 | 100.50 | 105,836 | -0.35(-0.35%) |
Jun 04, 2021 | 100.10 | 101.90 | 99.99 | 100.85 | 206,229 | -1.20(-1.18%) |
Jun 03, 2021 | 101.65 | 104.00 | 101.45 | 102.05 | 161,326 | -0.30(-0.29%) |
Jun 02, 2021 | 103.75 | 104.60 | 101.95 | 102.35 | 306,255 | -2.40(-2.29%) |
Jun 01, 2021 | 103.60 | 106.50 | 101.95 | 104.75 | 315,333 | -4.25(-3.90%) |
May 28, 2021 | 107.30 | 110.20 | 106.95 | 109.00 | 246,175 | +0.50(+0.46%) |
May 27, 2021 | 110.05 | 110.63 | 108.05 | 108.50 | 149,664 | -1.35(-1.23%) |
May 26, 2021 | 112.20 | 112.70 | 109.50 | 109.85 | 180,019 | -1.75(-1.57%) |
May 25, 2021 | 110.80 | 111.90 | 109.60 | 111.60 | 116,842 | +0.60(+0.54%) |
May 24, 2021 | 114.60 | 115.60 | 110.20 | 111.00 | 216,162 | -6.80(-5.77%) |
May 21, 2021 | 118.60 | 119.79 | 117.20 | 117.80 | 135,519 | -6.80(-5.46%) |
May 20, 2021 | 120.20 | 125.20 | 119.90 | 124.60 | 132,218 | +4.80(+4.01%) |
May 19, 2021 | 118.00 | 124.00 | 118.00 | 119.80 | 363,890 | +7.20(+6.39%) |
May 18, 2021 | 111.40 | 116.80 | 110.20 | 112.60 | 152,070 | +2.40(+2.18%) |
May 17, 2021 | 112.60 | 112.80 | 110.20 | 110.20 | 86,686 | -3.20(-2.82%) |
May 14, 2021 | 114.60 | 115.00 | 113.00 | 113.40 | 126,445 | -4.20(-3.57%) |
May 13, 2021 | 116.60 | 119.80 | 114.60 | 117.60 | 169,186 | +6.80(+6.14%) |
May 12, 2021 | 111.80 | 111.80 | 108.60 | 110.80 | 154,263 | -1.80(-1.60%) |
May 11, 2021 | 117.40 | 117.40 | 112.40 | 112.60 | 104,030 | -2.20(-1.92%) |
May 10, 2021 | 113.00 | 117.80 | 112.60 | 114.80 | 82,474 | -0.40(-0.35%) |
May 07, 2021 | 117.20 | 118.00 | 114.60 | 115.20 | 94,044 | -0.60(-0.52%) |
May 06, 2021 | 114.20 | 117.00 | 113.90 | 115.80 | 106,515 | +1.00(+0.87%) |
May 05, 2021 | 112.40 | 116.20 | 111.00 | 114.80 | 132,646 | +0.60(+0.53%) |
May 04, 2021 | 115.00 | 117.00 | 114.00 | 114.20 | 116,659 | -4.80(-4.03%) |
May 03, 2021 | 121.40 | 121.40 | 118.60 | 119.00 | 116,597 | -3.60(-2.94%) |
Apr 30, 2021 | 122.00 | 123.70 | 121.40 | 122.60 | 88,515 | +4.60(+3.90%) |
Apr 29, 2021 | 116.40 | 119.80 | 116.00 | 118.00 | 158,482 | -3.20(-2.64%) |
Apr 28, 2021 | 122.00 | 122.20 | 119.40 | 121.20 | 158,463 | -2.40(-1.94%) |
Apr 27, 2021 | 125.80 | 126.80 | 123.00 | 123.60 | 172,282 | -4.20(-3.29%) |
Apr 26, 2021 | 130.80 | 131.00 | 126.60 | 127.80 | 105,365 | +0.60(+0.47%) |
Apr 23, 2021 | 130.60 | 130.70 | 126.40 | 127.20 | 79,550 | -2.40(-1.85%) |
Apr 22, 2021 | 128.60 | 132.20 | 128.40 | 129.60 | 75,463 | -2.00(-1.52%) |
Apr 21, 2021 | 131.80 | 132.20 | 127.60 | 131.60 | 120,991 | +4.80(+3.79%) |
Apr 20, 2021 | 123.40 | 130.40 | 123.00 | 126.80 | 131,892 | +3.40(+2.76%) |
Apr 19, 2021 | 123.60 | 124.60 | 122.20 | 123.40 | 85,905 | -0.60(-0.48%) |
Apr 16, 2021 | 122.80 | 124.61 | 122.60 | 124.00 | 90,145 | +0.40(+0.32%) |
Apr 15, 2021 | 124.20 | 125.20 | 122.60 | 123.60 | 83,008 | -0.40(-0.32%) |
Apr 14, 2021 | 129.00 | 129.80 | 122.40 | 124.00 | 216,912 | -9.60(-7.19%) |
Apr 13, 2021 | 134.00 | 135.00 | 133.20 | 133.60 | 81,657 | -3.40(-2.48%) |
Apr 12, 2021 | 135.00 | 137.80 | 133.20 | 137.00 | 123,430 | -2.00(-1.44%) |
Apr 09, 2021 | 139.40 | 140.20 | 137.80 | 139.00 | 123,775 | +0.60(+0.43%) |
Apr 08, 2021 | 139.00 | 141.40 | 137.50 | 138.40 | 453,228 | +1.20(+0.87%) |
Apr 07, 2021 | 138.80 | 142.60 | 136.00 | 137.20 | 551,864 | -0.80(-0.58%) |
Apr 06, 2021 | 135.80 | 138.80 | 131.80 | 138.00 | 279,165 | -3.00(-2.13%) |
Apr 05, 2021 | 136.00 | 145.80 | 135.80 | 141.00 | 217,328 | +8.00(+6.02%) |