Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1286 | 1315 | 1273 | 1278 | 139,206 | -15.98(-1.24%) |
Apr 28, 2022 | 1279 | 1302 | 1263 | 1294 | 132,463 | +35.44(+2.82%) |
Apr 27, 2022 | 1257 | 1285 | 1250 | 1258 | 134,046 | +3.28(+0.26%) |
Apr 26, 2022 | 1295 | 1296 | 1255 | 1255 | 90,614 | -47.80(-3.67%) |
Apr 25, 2022 | 1280 | 1305 | 1255 | 1303 | 115,204 | +17.96(+1.40%) |
Apr 22, 2022 | 1324 | 1324 | 1284 | 1285 | 84,030 | -41.60(-3.14%) |
Apr 21, 2022 | 1371 | 1371 | 1323 | 1326 | 89,164 | -36.22(-2.66%) |
Apr 20, 2022 | 1345 | 1379 | 1336 | 1362 | 118,237 | +31.41(+2.36%) |
Apr 19, 2022 | 1305 | 1335 | 1305 | 1331 | 89,250 | +26.46(+2.03%) |
Apr 18, 2022 | 1309 | 1315 | 1292 | 1305 | 72,404 | -13.78(-1.05%) |
Apr 14, 2022 | 1344 | 1344 | 1314 | 1318 | 135,932 | -24.23(-1.80%) |
Apr 13, 2022 | 1314 | 1345 | 1311 | 1343 | 138,250 | +28.82(+2.19%) |
Apr 12, 2022 | 1354 | 1359 | 1302 | 1314 | 140,666 | -34.23(-2.54%) |
Apr 11, 2022 | 1371 | 1374 | 1337 | 1348 | 121,642 | -33.84(-2.45%) |
Apr 08, 2022 | 1371 | 1402 | 1371 | 1382 | 144,891 | +13.10(+0.96%) |
Apr 07, 2022 | 1330 | 1375 | 1318 | 1369 | 146,789 | +40.88(+3.08%) |
Apr 06, 2022 | 1338 | 1340 | 1310 | 1328 | 159,905 | -21.15(-1.57%) |
Apr 05, 2022 | 1346 | 1362 | 1331 | 1349 | 169,452 | -8.42(-0.62%) |
Apr 04, 2022 | 1369 | 1377 | 1350 | 1357 | 121,131 | -14.20(-1.04%) |
Apr 01, 2022 | 1382 | 1387 | 1347 | 1372 | 189,284 | -1.56(-0.11%) |
Mar 31, 2022 | 1407 | 1413 | 1371 | 1373 | 142,688 | -32.55(-2.32%) |
Mar 30, 2022 | 1411 | 1416 | 1395 | 1406 | 102,274 | -17.54(-1.23%) |
Mar 29, 2022 | 1419 | 1445 | 1405 | 1423 | 84,399 | +27.59(+1.98%) |
Mar 28, 2022 | 1399 | 1410 | 1376 | 1396 | 75,874 | +7.30(+0.53%) |
Mar 25, 2022 | 1389 | 1389 | 1365 | 1388 | 72,552 | +8.89(+0.64%) |
Mar 24, 2022 | 1362 | 1381 | 1337 | 1380 | 92,839 | +20.19(+1.49%) |
Mar 23, 2022 | 1386 | 1386 | 1350 | 1359 | 147,814 | -40.28(-2.88%) |
Mar 22, 2022 | 1400 | 1419 | 1392 | 1400 | 101,045 | +4.98(+0.36%) |
Mar 21, 2022 | 1389 | 1409 | 1372 | 1395 | 104,297 | -10.62(-0.76%) |
Mar 18, 2022 | 1397 | 1412 | 1387 | 1405 | 147,525 | +16.10(+1.16%) |
Mar 17, 2022 | 1359 | 1390 | 1345 | 1389 | 104,465 | +30.29(+2.23%) |
Mar 16, 2022 | 1332 | 1361 | 1332 | 1359 | 93,923 | +39.39(+2.99%) |
Mar 15, 2022 | 1301 | 1327 | 1291 | 1319 | 116,271 | +30.13(+2.34%) |
Mar 14, 2022 | 1325 | 1341 | 1282 | 1289 | 178,268 | -21.90(-1.67%) |
Mar 11, 2022 | 1347 | 1350 | 1310 | 1311 | 121,798 | -27.12(-2.03%) |
Mar 10, 2022 | 1330 | 1363 | 1330 | 1338 | 132,291 | -49.95(-3.60%) |
Mar 09, 2022 | 1359 | 1396 | 1357 | 1388 | 85,560 | +71.19(+5.41%) |
Mar 08, 2022 | 1325 | 1356 | 1303 | 1317 | 107,360 | -22.34(-1.67%) |
Mar 07, 2022 | 1378 | 1383 | 1317 | 1339 | 129,874 | -49.34(-3.55%) |
Mar 04, 2022 | 1387 | 1392 | 1356 | 1389 | 107,784 | -15.93(-1.13%) |
Mar 03, 2022 | 1397 | 1414 | 1383 | 1405 | 86,979 | +17.41(+1.25%) |
Mar 02, 2022 | 1376 | 1402 | 1370 | 1387 | 135,332 | -6.04(-0.43%) |
Mar 01, 2022 | 1405 | 1436 | 1381 | 1393 | 128,102 | -15.40(-1.09%) |
Feb 28, 2022 | 1425 | 1438 | 1388 | 1409 | 189,220 | -38.78(-2.68%) |
Feb 25, 2022 | 1417 | 1450 | 1424 | 1448 | 99,189 | +35.15(+2.49%) |
Feb 24, 2022 | 1354 | 1417 | 1347 | 1412 | 111,976 | +31.72(+2.30%) |
Feb 23, 2022 | 1421 | 1427 | 1379 | 1381 | 90,559 | -36.10(-2.55%) |
Feb 22, 2022 | 1397 | 1427 | 1389 | 1417 | 140,055 | +8.29(+0.59%) |
Feb 18, 2022 | 1408 | 0 | -8.66(-0.61%) | |||
Feb 17, 2022 | 1450 | 1452 | 1413 | 1417 | 161,410 | -45.08(-3.08%) |
Feb 16, 2022 | 1417 | 1468 | 1403 | 1462 | 138,188 | +32.44(+2.27%) |
Feb 15, 2022 | 1442 | 1459 | 1419 | 1430 | 127,562 | +13.64(+0.96%) |
Feb 14, 2022 | 1428 | 1437 | 1401 | 1416 | 202,221 | -14.29(-1.00%) |
Feb 11, 2022 | 1500 | 1538 | 1427 | 1430 | 284,355 | -91.29(-6.00%) |
Feb 10, 2022 | 1518 | 1566 | 1515 | 1522 | 207,781 | -32.97(-2.12%) |
Feb 09, 2022 | 1519 | 1555 | 1519 | 1555 | 112,574 | +53.98(+3.60%) |
Feb 08, 2022 | 1479 | 1521 | 1479 | 1501 | 163,511 | +0.74(+0.05%) |
Feb 07, 2022 | 1496 | 1507 | 1472 | 1500 | 84,605 | +8.05(+0.54%) |
Feb 04, 2022 | 1485 | 1510 | 1462 | 1492 | 66,043 | -3.62(-0.24%) |
Feb 03, 2022 | 1504 | 1490 | 1496 | 81,926 | -30.55(-2.00%) | |
Feb 02, 2022 | 1500 | 1529 | 1500 | 1526 | 87,243 | +29.64(+1.98%) |
Feb 01, 2022 | 1485 | 1500 | 1464 | 1496 | 132,900 | +23.75(+1.61%) |
Jan 31, 2022 | 1434 | 1476 | 1473 | 129,016 | +42.15(+2.95%) | |
Jan 28, 2022 | 1410 | 1431 | 1385 | 1431 | 88,429 | +34.08(+2.44%) |
Jan 27, 2022 | 1418 | 1435 | 1384 | 1396 | 134,991 | -9.08(-0.65%) |
Jan 26, 2022 | 1426 | 1452 | 1390 | 1406 | 102,075 | -8.17(-0.58%) |
Jan 25, 2022 | 1431 | 1439 | 1390 | 1414 | 151,057 | -48.94(-3.35%) |
Jan 24, 2022 | 1433 | 1468 | 1389 | 1463 | 160,516 | +4.30(+0.29%) |
Jan 21, 2022 | 1461 | 1504 | 1455 | 1458 | 220,201 | -12.19(-0.83%) |
Jan 20, 2022 | 1478 | 1512 | 1468 | 1471 | 120,725 | +1.46(+0.10%) |
Jan 19, 2022 | 1490 | 1516 | 1465 | 1469 | 99,484 | -14.68(-0.99%) |
Jan 18, 2022 | 1491 | 1497 | 1474 | 1484 | 123,686 | -29.01(-1.92%) |
Jan 14, 2022 | 1513 | 0 | +9.07(+0.60%) | |||
Jan 13, 2022 | 1565 | 1565 | 1480 | 1504 | 176,041 | -55.93(-3.59%) |
Jan 12, 2022 | 1576 | 1584 | 1555 | 1560 | 119,329 | -11.81(-0.75%) |
Jan 11, 2022 | 1566 | 1579 | 1548 | 1571 | 84,338 | +5.44(+0.35%) |
Jan 10, 2022 | 1525 | 1569 | 1509 | 1566 | 96,485 | +23.60(+1.53%) |
Jan 07, 2022 | 1598 | 1598 | 1542 | 1542 | 106,649 | -60.46(-3.77%) |
Jan 06, 2022 | 1578 | 1618 | 1568 | 1603 | 99,743 | +19.74(+1.25%) |
Jan 05, 2022 | 1636 | 1655 | 1582 | 1583 | 106,321 | -57.62(-3.51%) |
Jan 04, 2022 | 1665 | 1667 | 1633 | 1641 | 126,818 | -34.13(-2.04%) |
Jan 03, 2022 | 1691 | 1699 | 1636 | 1675 | 106,233 | -22.35(-1.32%) |
Dec 31, 2021 | 1699 | 1711 | 1697 | 1697 | 51,868 | -5.32(-0.31%) |
Dec 30, 2021 | 1706 | 1715 | 1689 | 1703 | 63,646 | +0.54(+0.03%) |
Dec 29, 2021 | 1679 | 1708 | 1679 | 1702 | 63,034 | +26.82(+1.60%) |
Dec 28, 2021 | 1680 | 1680 | 1662 | 1675 | 48,356 | +1.76(+0.11%) |
Dec 27, 2021 | 1641 | 1675 | 1635 | 1673 | 64,695 | +47.18(+2.90%) |
Dec 23, 2021 | 1610 | 1632 | 1595 | 1626 | 69,318 | +21.29(+1.33%) |
Dec 22, 2021 | 1574 | 1605 | 1574 | 1605 | 51,331 | +33.40(+2.13%) |
Dec 21, 2021 | 1566 | 1578 | 1546 | 1572 | 81,121 | +17.11(+1.10%) |
Dec 20, 2021 | 1568 | 1568 | 1534 | 1554 | 87,769 | -24.91(-1.58%) |
Dec 17, 2021 | 1554 | 1587 | 1544 | 1579 | 256,232 | +13.49(+0.86%) |
Dec 16, 2021 | 1572 | 1585 | 1543 | 1566 | 140,333 | -1.15(-0.07%) |
Dec 15, 2021 | 1550 | 1568 | 1536 | 1567 | 145,387 | +24.08(+1.56%) |
Dec 14, 2021 | 1575 | 1575 | 1533 | 1543 | 104,054 | -47.28(-2.97%) |
Dec 13, 2021 | 1593 | 1600 | 1578 | 1590 | 81,880 | +1.83(+0.12%) |
Dec 10, 2021 | 1590 | 1608 | 1577 | 1588 | 86,541 | +6.21(+0.39%) |
Dec 09, 2021 | 1592 | 1600 | 1581 | 1582 | 72,447 | -3.99(-0.25%) |
Dec 08, 2021 | 1575 | 1592 | 1563 | 1586 | 78,719 | +20.00(+1.28%) |
Dec 07, 2021 | 1561 | 1582 | 1547 | 1566 | 115,308 | +30.65(+2.00%) |
Dec 06, 2021 | 1540 | 1553 | 1524 | 1536 | 108,646 | +5.97(+0.39%) |
Dec 03, 2021 | 1563 | 1572 | 1503 | 1530 | 128,011 | -18.07(-1.17%) |
Dec 02, 2021 | 1513 | 1559 | 1510 | 1548 | 132,549 | +27.15(+1.79%) |
Dec 01, 2021 | 1516 | 1561 | 1505 | 1520 | 131,059 | +6.32(+0.42%) |
Nov 30, 2021 | 1527 | 1555 | 1503 | 1514 | 217,280 | -22.09(-1.44%) |
Nov 29, 2021 | 1510 | 1546 | 1510 | 1536 | 126,762 | +39.57(+2.64%) |
Nov 26, 2021 | 1523 | 1542 | 1483 | 1497 | 78,579 | -21.60(-1.42%) |
Nov 24, 2021 | 1520 | 1523 | 1487 | 1518 | 91,360 | -5.94(-0.39%) |
Nov 23, 2021 | 1515 | 1531 | 1479 | 1524 | 90,000 | +0.91(+0.06%) |
Nov 22, 2021 | 1551 | 1554 | 1522 | 1523 | 76,193 | -28.79(-1.85%) |
Nov 19, 2021 | 1554 | 1575 | 1545 | 1552 | 108,387 | +7.95(+0.51%) |
Nov 18, 2021 | 1532 | 1545 | 1539 | 1544 | 49,513 | +9.95(+0.65%) |
Nov 17, 2021 | 1537 | 1546 | 1520 | 1534 | 57,522 | +5.66(+0.37%) |
Nov 16, 2021 | 1518 | 1555 | 1518 | 1529 | 70,098 | +13.46(+0.89%) |
Nov 15, 2021 | 1534 | 1551 | 1513 | 1515 | 58,793 | -18.54(-1.21%) |
Nov 12, 2021 | 1525 | 1535 | 1522 | 1534 | 73,074 | +12.35(+0.81%) |
Nov 11, 2021 | 1549 | 1549 | 1510 | 1521 | 70,938 | -23.49(-1.52%) |
Nov 10, 2021 | 1553 | 1545 | 96,744 | -12.78(-0.82%) | ||
Nov 09, 2021 | 1553 | 1558 | 1529 | 1558 | 76,529 | +14.51(+0.94%) |
Nov 08, 2021 | 1527 | 1546 | 1484 | 1543 | 94,598 | +24.47(+1.61%) |
Nov 05, 2021 | 1511 | 1544 | 1460 | 1519 | 186,473 | +34.13(+2.30%) |
Nov 04, 2021 | 1472 | 1486 | 1462 | 1484 | 105,135 | +13.15(+0.89%) |
Nov 03, 2021 | 1470 | 1472 | 1438 | 1471 | 93,851 | +1.41(+0.10%) |
Nov 02, 2021 | 1455 | 1476 | 1434 | 1470 | 109,375 | +25.40(+1.76%) |
Nov 01, 2021 | 1484 | 1486 | 1428 | 1444 | 114,089 | -36.44(-2.46%) |
Oct 29, 2021 | 1471 | 1492 | 1471 | 1481 | 87,165 | +1.73(+0.12%) |
Oct 28, 2021 | 1466 | 1490 | 1464 | 1479 | 60,954 | +17.26(+1.18%) |
Oct 27, 2021 | 1475 | 1483 | 1456 | 1462 | 55,046 | -8.69(-0.59%) |
Oct 26, 2021 | 1481 | 1471 | 47,616 | -0.14(-0.01%) | ||
Oct 25, 2021 | 1473 | 1476 | 1450 | 1471 | 58,817 | +0.97(+0.07%) |
Oct 22, 2021 | 1437 | 1473 | 1437 | 1470 | 70,002 | +32.80(+2.28%) |
Oct 21, 2021 | 1440 | 1443 | 1424 | 1437 | 69,188 | -0.39(-0.03%) |
Oct 20, 2021 | 1442 | 1452 | 1426 | 1437 | 79,316 | +6.89(+0.48%) |
Oct 19, 2021 | 1433 | 1451 | 1430 | 1430 | 67,963 | +10.22(+0.72%) |
Oct 18, 2021 | 1416 | 1425 | 1408 | 1420 | 70,348 | +2.48(+0.17%) |
Oct 15, 2021 | 1404 | 1422 | 1404 | 1418 | 82,529 | +18.44(+1.32%) |
Oct 14, 2021 | 1379 | 1405 | 1379 | 1399 | 77,617 | +38.87(+2.86%) |
Oct 13, 2021 | 1368 | 1369 | 1350 | 1360 | 57,807 | +5.19(+0.38%) |
Oct 12, 2021 | 1370 | 1370 | 1335 | 1355 | 88,100 | -6.18(-0.45%) |
Oct 11, 2021 | 1379 | 1382 | 1358 | 1361 | 65,427 | -23.87(-1.72%) |
Oct 08, 2021 | 1406 | 1425 | 1384 | 1385 | 62,852 | -19.02(-1.35%) |
Oct 07, 2021 | 1408 | 1427 | 1402 | 1404 | 85,110 | +19.82(+1.43%) |
Oct 06, 2021 | 1378 | 1390 | 1368 | 1384 | 84,344 | +0.48(+0.03%) |
Oct 05, 2021 | 1383 | 1413 | 1379 | 1384 | 99,135 | +11.50(+0.84%) |
Oct 04, 2021 | 1387 | 1400 | 1355 | 1373 | 145,901 | -17.35(-1.25%) |
Oct 01, 2021 | 1370 | 1398 | 1336 | 1390 | 115,086 | +12.51(+0.91%) |
Sep 30, 2021 | 1419 | 1432 | 1376 | 1377 | 164,877 | -31.08(-2.21%) |
Sep 29, 2021 | 1433 | 1444 | 1401 | 1408 | 133,194 | -13.21(-0.93%) |
Sep 28, 2021 | 1463 | 1463 | 1409 | 1422 | 129,958 | -56.31(-3.81%) |
Sep 27, 2021 | 1550 | 1551 | 1466 | 1478 | 109,104 | -78.88(-5.07%) |
Sep 24, 2021 | 1550 | 1558 | 1530 | 1557 | 71,155 | -6.67(-0.43%) |
Sep 23, 2021 | 1553 | 1578 | 1543 | 1564 | 101,503 | +20.73(+1.34%) |
Sep 22, 2021 | 1547 | 1559 | 1535 | 1543 | 67,491 | +7.40(+0.48%) |
Sep 21, 2021 | 1543 | 1544 | 1517 | 1535 | 70,642 | +8.19(+0.54%) |
Sep 20, 2021 | 1528 | 1546 | 1510 | 1527 | 95,101 | -17.99(-1.16%) |
Sep 17, 2021 | 1551 | 1559 | 1542 | 1545 | 185,822 | -9.41(-0.61%) |
Sep 16, 2021 | 1561 | 1566 | 1540 | 1555 | 59,849 | -6.56(-0.42%) |
Sep 15, 2021 | 1560 | 1585 | 1553 | 1561 | 92,044 | +1.71(+0.11%) |
Sep 14, 2021 | 1567 | 1580 | 1555 | 1559 | 73,908 | +3.96(+0.25%) |
Sep 13, 2021 | 1606 | 1606 | 1534 | 1555 | 106,579 | -38.51(-2.42%) |
Sep 10, 2021 | 1597 | 1627 | 1578 | 1594 | 101,925 | +9.19(+0.58%) |
Sep 09, 2021 | 1615 | 1616 | 1580 | 1585 | 52,586 | -19.25(-1.20%) |
Sep 08, 2021 | 1582 | 1614 | 1581 | 1604 | 69,677 | +24.60(+1.56%) |
Sep 07, 2021 | 1575 | 1583 | 1558 | 1579 | 71,301 | +4.14(+0.26%) |
Sep 03, 2021 | 1568 | 1576 | 1553 | 1575 | 66,298 | +6.12(+0.39%) |
Sep 02, 2021 | 1563 | 1584 | 1563 | 1569 | 93,213 | +16.52(+1.06%) |
Sep 01, 2021 | 1551 | 1558 | 1539 | 1553 | 81,714 | -0.16(-0.01%) |
Aug 31, 2021 | 1594 | 1594 | 1544 | 1553 | 158,423 | -35.90(-2.26%) |
Aug 30, 2021 | 1572 | 1594 | 1571 | 1589 | 53,527 | +23.12(+1.48%) |
Aug 27, 2021 | 1557 | 1578 | 1554 | 1566 | 54,473 | +8.72(+0.56%) |
Aug 26, 2021 | 1559 | 1570 | 1540 | 1557 | 61,810 | -3.73(-0.24%) |
Aug 25, 2021 | 1527 | 1562 | 1520 | 1561 | 103,453 | +35.06(+2.30%) |
Aug 24, 2021 | 1531 | 1540 | 1516 | 1526 | 77,346 | -6.36(-0.42%) |
Aug 23, 2021 | 1539 | 1561 | 1530 | 1532 | 133,454 | +1.41(+0.09%) |
Aug 20, 2021 | 1545 | 1563 | 1525 | 1531 | 91,059 | -11.09(-0.72%) |
Aug 19, 2021 | 1507 | 1544 | 1504 | 1542 | 70,945 | +21.67(+1.43%) |
Aug 18, 2021 | 1540 | 1544 | 1518 | 1520 | 76,318 | -26.32(-1.70%) |
Aug 17, 2021 | 1556 | 1560 | 1535 | 1546 | 93,690 | -12.66(-0.81%) |
Aug 16, 2021 | 1540 | 1563 | 1532 | 1559 | 65,614 | +21.42(+1.39%) |
Aug 13, 2021 | 1516 | 1538 | 1516 | 1537 | 61,729 | +19.34(+1.27%) |
Aug 12, 2021 | 1497 | 1520 | 1497 | 1518 | 60,882 | +19.37(+1.29%) |
Aug 11, 2021 | 1515 | 1515 | 1490 | 1499 | 77,996 | -16.49(-1.09%) |
Aug 10, 2021 | 1526 | 1530 | 1510 | 1515 | 95,822 | -8.67(-0.57%) |
Aug 09, 2021 | 1523 | 1528 | 1514 | 1524 | 94,655 | +2.25(+0.15%) |
Aug 06, 2021 | 1523 | 1535 | 1510 | 1522 | 110,734 | -5.87(-0.38%) |
Aug 05, 2021 | 1520 | 1529 | 1507 | 1528 | 90,530 | +12.30(+0.81%) |
Aug 04, 2021 | 1500 | 1525 | 1499 | 1515 | 96,377 | +18.54(+1.24%) |
Aug 03, 2021 | 1485 | 1499 | 1480 | 1497 | 96,383 | +16.57(+1.12%) |
Aug 02, 2021 | 1485 | 1490 | 1468 | 1480 | 134,323 | +6.44(+0.44%) |
Jul 30, 2021 | 1497 | 1504 | 1451 | 1474 | 139,960 | -37.99(-2.51%) |
Jul 29, 2021 | 1488 | 1520 | 1488 | 1512 | 110,608 | +24.06(+1.62%) |
Jul 28, 2021 | 1487 | 1501 | 1484 | 1488 | 78,385 | +7.76(+0.52%) |
Jul 27, 2021 | 1473 | 1487 | 1459 | 1480 | 62,405 | +8.32(+0.57%) |
Jul 26, 2021 | 1470 | 1477 | 1457 | 1472 | 65,741 | -5.58(-0.38%) |
Jul 23, 2021 | 1463 | 1482 | 1463 | 1477 | 51,096 | +17.55(+1.20%) |
Jul 22, 2021 | 1437 | 1460 | 1437 | 1460 | 55,727 | +26.80(+1.87%) |
Jul 21, 2021 | 1451 | 1451 | 1406 | 1433 | 83,669 | -10.62(-0.74%) |
Jul 20, 2021 | 1445 | 1463 | 1430 | 1443 | 127,404 | +4.75(+0.33%) |
Jul 19, 2021 | 1439 | 1450 | 1431 | 1439 | 98,520 | -10.33(-0.71%) |
Jul 16, 2021 | 1445 | 1459 | 1438 | 1449 | 79,110 | +12.96(+0.90%) |
Jul 15, 2021 | 1427 | 1446 | 1427 | 1436 | 65,332 | +0.47(+0.03%) |
Jul 14, 2021 | 1443 | 1455 | 1433 | 1436 | 62,556 | -6.63(-0.46%) |
Jul 13, 2021 | 1435 | 1446 | 1428 | 1442 | 55,327 | +6.15(+0.43%) |
Jul 12, 2021 | 1439 | 1447 | 1428 | 1436 | 81,407 | +0.63(+0.04%) |
Jul 09, 2021 | 1431 | 1437 | 1414 | 1435 | 89,691 | +12.98(+0.91%) |
Jul 08, 2021 | 1420 | 1426 | 1407 | 1422 | 77,593 | -13.54(-0.94%) |
Jul 07, 2021 | 1424 | 1437 | 1410 | 1436 | 103,167 | +16.32(+1.15%) |
Jul 06, 2021 | 1402 | 1427 | 1402 | 1420 | 124,016 | +18.50(+1.32%) |
Jul 02, 2021 | 1386 | 1404 | 1381 | 1401 | 99,491 | +20.02(+1.45%) |
Jul 01, 2021 | 1384 | 1388 | 1376 | 1381 | 105,273 | -4.21(-0.30%) |
Jun 30, 2021 | 1391 | 1393 | 1375 | 1385 | 150,750 | -12.31(-0.88%) |
Jun 29, 2021 | 1376 | 1403 | 1375 | 1398 | 82,649 | +15.98(+1.16%) |
Jun 28, 2021 | 1362 | 1387 | 1352 | 1382 | 72,136 | +29.65(+2.19%) |
Jun 25, 2021 | 1359 | 1362 | 1346 | 1352 | 174,958 | -3.39(-0.25%) |
Jun 24, 2021 | 1360 | 1363 | 1350 | 1355 | 114,892 | -1.19(-0.09%) |
Jun 23, 2021 | 1373 | 1377 | 1355 | 1357 | 118,615 | -20.39(-1.48%) |
Jun 22, 2021 | 1361 | 1386 | 1359 | 1377 | 94,845 | +12.44(+0.91%) |
Jun 21, 2021 | 1359 | 1376 | 1348 | 1365 | 151,484 | +11.68(+0.86%) |
Jun 18, 2021 | 1357 | 1385 | 1351 | 1353 | 465,011 | -15.18(-1.11%) |
Jun 17, 2021 | 1345 | 1373 | 1345 | 1368 | 121,865 | +18.13(+1.34%) |
Jun 16, 2021 | 1359 | 1368 | 1345 | 1350 | 104,991 | -8.50(-0.63%) |
Jun 15, 2021 | 1352 | 1362 | 1349 | 1358 | 137,950 | +6.58(+0.49%) |
Jun 14, 2021 | 1329 | 1352 | 1322 | 1352 | 122,577 | +26.36(+1.99%) |
Jun 11, 2021 | 1298 | 1326 | 1296 | 1325 | 111,407 | +25.09(+1.93%) |
Jun 10, 2021 | 1267 | 1300 | 1267 | 1300 | 141,431 | +31.30(+2.47%) |
Jun 09, 2021 | 1273 | 1286 | 1264 | 1269 | 77,638 | +3.05(+0.24%) |
Jun 08, 2021 | 1257 | 1268 | 1244 | 1266 | 93,986 | +17.27(+1.38%) |
Jun 07, 2021 | 1260 | 1263 | 1243 | 1249 | 92,065 | -8.05(-0.64%) |
Jun 04, 2021 | 1261 | 1264 | 1249 | 1257 | 96,650 | +1.54(+0.12%) |
Jun 03, 2021 | 1269 | 1269 | 1244 | 1255 | 129,911 | -19.59(-1.54%) |
Jun 02, 2021 | 1294 | 1299 | 1274 | 1275 | 78,877 | -21.43(-1.65%) |
Jun 01, 2021 | 1316 | 1317 | 1286 | 1296 | 83,337 | -4.65(-0.36%) |
May 28, 2021 | 1308 | 1311 | 1295 | 1301 | 64,735 | +3.83(+0.30%) |
May 27, 2021 | 1281 | 1305 | 1280 | 1297 | 231,729 | +15.41(+1.20%) |
May 26, 2021 | 1295 | 1297 | 1270 | 1282 | 96,821 | -5.39(-0.42%) |
May 25, 2021 | 1281 | 1291 | 1269 | 1287 | 112,958 | +6.99(+0.55%) |
May 24, 2021 | 1287 | 1290 | 1276 | 1280 | 82,995 | +3.82(+0.30%) |
May 21, 2021 | 1279 | 1291 | 1272 | 1276 | 208,442 | +0.41(+0.03%) |
May 20, 2021 | 1254 | 1285 | 1246 | 1276 | 92,202 | +24.42(+1.95%) |
May 19, 2021 | 1234 | 1254 | 1228 | 1251 | 112,949 | +6.03(+0.48%) |
May 18, 2021 | 1261 | 1262 | 1244 | 1245 | 61,943 | -13.58(-1.08%) |
May 17, 2021 | 1275 | 1275 | 1258 | 1259 | 59,603 | -15.64(-1.23%) |
May 14, 2021 | 1255 | 1278 | 1251 | 1275 | 67,378 | +21.01(+1.68%) |
May 13, 2021 | 1249 | 1262 | 1239 | 1254 | 97,421 | +12.19(+0.98%) |
May 12, 2021 | 1231 | 1258 | 1226 | 1241 | 121,010 | +1.51(+0.12%) |
May 11, 2021 | 1237 | 1245 | 1226 | 1240 | 96,932 | -4.61(-0.37%) |
May 10, 2021 | 1285 | 1285 | 1239 | 1245 | 132,339 | -34.01(-2.66%) |
May 07, 2021 | 1293 | 1330 | 1277 | 1279 | 142,094 | -20.01(-1.54%) |
May 06, 2021 | 1292 | 1306 | 1275 | 1299 | 122,640 | +5.56(+0.43%) |
May 05, 2021 | 1298 | 1301 | 1279 | 1293 | 90,221 | +11.09(+0.87%) |
May 04, 2021 | 1305 | 1314 | 1276 | 1282 | 117,154 | -33.83(-2.57%) |