Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.70 | 25.80 | 22.30 | 22.50 | 19,545 | -1.80(-7.41%) |
Apr 28, 2022 | 23.90 | 24.80 | 22.30 | 24.30 | 15,548 | +0.60(+2.53%) |
Apr 27, 2022 | 24.80 | 26.10 | 23.50 | 23.70 | 39,353 | -1.10(-4.44%) |
Apr 26, 2022 | 26.30 | 27.40 | 24.80 | 24.80 | 19,495 | -2.40(-8.82%) |
Apr 25, 2022 | 27.60 | 28.00 | 26.80 | 27.20 | 21,240 | -0.50(-1.81%) |
Apr 22, 2022 | 28.00 | 28.90 | 27.20 | 27.70 | 16,063 | -0.60(-2.12%) |
Apr 21, 2022 | 30.10 | 30.40 | 28.10 | 28.30 | 18,158 | -1.40(-4.71%) |
Apr 20, 2022 | 31.00 | 31.80 | 29.00 | 29.70 | 14,952 | -0.90(-2.94%) |
Apr 19, 2022 | 30.10 | 31.10 | 28.90 | 30.60 | 31,573 | +0.40(+1.32%) |
Apr 18, 2022 | 32.40 | 32.50 | 29.80 | 30.20 | 19,084 | -2.30(-7.08%) |
Apr 14, 2022 | 33.20 | 33.20 | 31.40 | 32.50 | 22,319 | -1.00(-2.99%) |
Apr 13, 2022 | 32.20 | 34.20 | 32.00 | 33.50 | 39,138 | +0.80(+2.45%) |
Apr 12, 2022 | 38.50 | 38.50 | 32.40 | 32.70 | 66,448 | -4.20(-11.38%) |
Apr 11, 2022 | 40.90 | 40.90 | 36.70 | 36.90 | 32,837 | -4.60(-11.08%) |
Apr 08, 2022 | 46.90 | 48.50 | 40.60 | 41.50 | 36,257 | -6.10(-12.82%) |
Apr 07, 2022 | 49.90 | 51.00 | 47.40 | 47.60 | 41,182 | -2.20(-4.42%) |
Apr 06, 2022 | 49.70 | 50.50 | 49.10 | 49.80 | 24,451 | -0.10(-0.20%) |
Apr 05, 2022 | 50.20 | 50.50 | 49.15 | 49.90 | 13,788 | -0.30(-0.60%) |
Apr 04, 2022 | 51.10 | 51.10 | 49.60 | 50.20 | 16,214 | +0.20(+0.40%) |
Apr 01, 2022 | 49.90 | 51.60 | 49.05 | 50.00 | 36,206 | +0.30(+0.60%) |
Mar 31, 2022 | 49.90 | 50.80 | 48.75 | 49.70 | 41,829 | +0.10(+0.20%) |
Mar 30, 2022 | 49.40 | 50.73 | 48.20 | 49.60 | 21,250 | +0.60(+1.22%) |
Mar 29, 2022 | 47.20 | 49.90 | 47.20 | 49.00 | 20,710 | +2.10(+4.48%) |
Mar 28, 2022 | 48.70 | 48.70 | 44.70 | 46.90 | 18,042 | -0.60(-1.26%) |
Mar 25, 2022 | 49.40 | 49.40 | 47.20 | 47.50 | 14,049 | -2.00(-4.04%) |
Mar 24, 2022 | 47.60 | 49.70 | 46.60 | 49.50 | 10,275 | +2.40(+5.10%) |
Mar 23, 2022 | 48.00 | 49.60 | 45.50 | 47.10 | 22,193 | -1.90(-3.88%) |
Mar 22, 2022 | 45.90 | 49.30 | 45.10 | 49.00 | 23,360 | +3.80(+8.41%) |
Mar 21, 2022 | 48.10 | 48.10 | 44.50 | 45.20 | 27,580 | -1.60(-3.42%) |
Mar 18, 2022 | 40.80 | 47.10 | 40.80 | 46.80 | 41,093 | +5.30(+12.77%) |
Mar 17, 2022 | 37.90 | 42.30 | 37.65 | 41.50 | 21,843 | +3.60(+9.50%) |
Mar 16, 2022 | 36.00 | 38.20 | 35.50 | 37.90 | 34,889 | +2.10(+5.87%) |
Mar 15, 2022 | 33.80 | 36.20 | 33.80 | 35.80 | 27,704 | +0.40(+1.13%) |
Mar 14, 2022 | 38.00 | 38.00 | 34.10 | 35.40 | 63,136 | -3.90(-9.92%) |
Mar 11, 2022 | 50.80 | 51.80 | 33.00 | 39.30 | 145,955 | -14.80(-27.36%) |
Mar 10, 2022 | 51.70 | 54.50 | 50.70 | 54.10 | 24,580 | +1.70(+3.24%) |
Mar 09, 2022 | 49.50 | 53.30 | 48.60 | 52.40 | 46,017 | +4.00(+8.26%) |
Mar 08, 2022 | 45.50 | 49.70 | 43.80 | 48.40 | 30,319 | +3.00(+6.61%) |
Mar 07, 2022 | 40.90 | 45.55 | 40.90 | 45.40 | 33,888 | +5.00(+12.38%) |
Mar 04, 2022 | 44.10 | 44.90 | 40.10 | 40.40 | 42,090 | -4.70(-10.42%) |
Mar 03, 2022 | 47.60 | 49.70 | 44.20 | 45.10 | 87,523 | -1.40(-3.01%) |
Mar 02, 2022 | 41.00 | 48.30 | 40.80 | 46.50 | 218,520 | +6.50(+16.25%) |
Mar 01, 2022 | 40.90 | 41.50 | 37.50 | 40.00 | 229,677 | -1.00(-2.44%) |
Feb 28, 2022 | 43.60 | 44.00 | 40.70 | 41.00 | 75,352 | -2.70(-6.18%) |
Feb 25, 2022 | 46.20 | 46.00 | 42.00 | 43.70 | 37,039 | -2.30(-5.00%) |
Feb 24, 2022 | 48.10 | 48.95 | 45.00 | 46.00 | 57,328 | -2.20(-4.56%) |
Feb 23, 2022 | 52.60 | 52.60 | 48.00 | 48.20 | 12,019 | -3.70(-7.13%) |
Feb 22, 2022 | 53.10 | 53.40 | 50.50 | 51.90 | 9,781 | -0.50(-0.95%) |
Feb 18, 2022 | 52.40 | 0 | -2.50(-4.55%) | |||
Feb 17, 2022 | 56.70 | 57.50 | 54.20 | 54.90 | 7,443 | -2.10(-3.68%) |
Feb 16, 2022 | 56.90 | 58.80 | 55.40 | 57.00 | 9,150 | +0.40(+0.71%) |
Feb 15, 2022 | 54.40 | 57.45 | 54.40 | 56.60 | 6,982 | +2.50(+4.62%) |
Feb 14, 2022 | 56.00 | 56.70 | 53.40 | 54.10 | 6,187 | -0.90(-1.64%) |
Feb 11, 2022 | 56.60 | 58.40 | 53.90 | 55.00 | 12,082 | -2.00(-3.51%) |
Feb 10, 2022 | 57.80 | 60.80 | 56.45 | 57.00 | 12,006 | -2.80(-4.68%) |
Feb 09, 2022 | 56.00 | 62.00 | 54.90 | 59.80 | 23,406 | +3.70(+6.60%) |
Feb 08, 2022 | 49.00 | 57.30 | 48.10 | 56.10 | 43,941 | +7.10(+14.49%) |
Feb 07, 2022 | 47.20 | 49.20 | 46.84 | 49.00 | 49,944 | +2.10(+4.48%) |
Feb 04, 2022 | 46.80 | 48.80 | 46.10 | 46.90 | 23,613 | -0.20(-0.42%) |
Feb 03, 2022 | 48.80 | 46.50 | 47.10 | 13,487 | -2.20(-4.46%) | |
Feb 02, 2022 | 52.50 | 52.70 | 48.90 | 49.30 | 15,365 | -2.80(-5.37%) |
Feb 01, 2022 | 54.20 | 55.50 | 51.45 | 52.10 | 31,085 | +1.80(+3.58%) |
Jan 28, 2022 | 49.90 | 50.70 | 46.70 | 50.30 | 18,496 | +1.00(+2.03%) |
Jan 27, 2022 | 54.80 | 57.35 | 49.00 | 49.30 | 11,547 | -5.00(-9.21%) |
Jan 26, 2022 | 55.90 | 58.30 | 53.60 | 54.30 | 27,738 | -1.10(-1.99%) |
Jan 25, 2022 | 53.30 | 56.10 | 51.80 | 55.40 | 16,859 | +0.60(+1.09%) |
Jan 24, 2022 | 49.60 | 55.40 | 48.50 | 54.80 | 20,857 | +3.90(+7.66%) |
Jan 21, 2022 | 50.80 | 53.30 | 49.30 | 50.90 | 22,849 | -0.80(-1.55%) |
Jan 20, 2022 | 55.70 | 56.30 | 51.50 | 51.70 | 12,281 | -3.00(-5.48%) |
Jan 19, 2022 | 56.60 | 63.00 | 53.50 | 54.70 | 24,201 | +0.30(+0.55%) |
Jan 18, 2022 | 57.80 | 58.30 | 53.70 | 54.40 | 16,263 | -4.10(-7.01%) |
Jan 14, 2022 | 58.50 | 0 | +0.80(+1.39%) | |||
Jan 13, 2022 | 59.00 | 59.89 | 56.20 | 57.70 | 13,876 | -0.90(-1.54%) |
Jan 12, 2022 | 64.60 | 64.60 | 58.50 | 58.60 | 11,306 | -5.50(-8.58%) |
Jan 11, 2022 | 61.80 | 65.30 | 60.50 | 64.10 | 20,308 | +2.70(+4.40%) |
Jan 10, 2022 | 59.20 | 61.70 | 56.70 | 61.40 | 15,217 | +0.70(+1.15%) |
Jan 07, 2022 | 66.20 | 68.44 | 58.30 | 60.70 | 38,565 | -5.80(-8.72%) |
Jan 06, 2022 | 75.00 | 76.80 | 66.20 | 66.50 | 34,375 | -9.00(-11.92%) |
Jan 05, 2022 | 79.90 | 80.90 | 75.00 | 75.50 | 29,854 | -4.70(-5.86%) |
Jan 04, 2022 | 81.20 | 82.00 | 77.30 | 80.20 | 32,665 | -0.60(-0.74%) |
Jan 03, 2022 | 75.90 | 81.20 | 73.50 | 80.80 | 20,030 | +5.30(+7.02%) |
Dec 31, 2021 | 75.50 | 76.70 | 74.90 | 75.50 | 19,657 | -0.50(-0.66%) |
Dec 30, 2021 | 75.60 | 79.10 | 74.90 | 76.00 | 30,904 | +0.40(+0.53%) |
Dec 29, 2021 | 75.00 | 76.70 | 73.30 | 75.60 | 15,089 | +0.10(+0.13%) |
Dec 28, 2021 | 75.10 | 80.10 | 74.40 | 75.50 | 15,681 | +0.00(+0.00%) |
Dec 27, 2021 | 77.70 | 77.75 | 72.10 | 75.50 | 24,000 | -2.80(-3.58%) |
Dec 23, 2021 | 75.00 | 80.60 | 69.90 | 78.30 | 30,625 | +2.80(+3.71%) |
Dec 22, 2021 | 74.30 | 75.70 | 71.90 | 75.50 | 20,648 | +1.60(+2.17%) |
Dec 21, 2021 | 67.00 | 76.10 | 66.30 | 73.90 | 37,211 | +7.10(+10.63%) |
Dec 20, 2021 | 67.90 | 68.68 | 65.30 | 66.80 | 26,507 | -2.20(-3.19%) |
Dec 17, 2021 | 66.70 | 70.30 | 65.00 | 69.00 | 64,041 | +0.90(+1.32%) |
Dec 16, 2021 | 66.70 | 73.00 | 65.60 | 68.10 | 51,826 | +1.50(+2.25%) |
Dec 15, 2021 | 63.50 | 66.80 | 61.30 | 66.60 | 27,594 | +3.40(+5.38%) |
Dec 14, 2021 | 61.00 | 64.50 | 59.00 | 63.20 | 21,190 | +1.10(+1.77%) |
Dec 13, 2021 | 58.20 | 62.85 | 58.20 | 62.10 | 29,411 | +3.90(+6.70%) |
Dec 10, 2021 | 63.30 | 63.30 | 57.90 | 58.20 | 17,192 | -4.80(-7.62%) |
Dec 09, 2021 | 63.90 | 65.85 | 62.40 | 63.00 | 10,424 | -1.40(-2.17%) |
Dec 08, 2021 | 63.40 | 65.20 | 62.30 | 64.40 | 14,810 | +1.00(+1.58%) |
Dec 07, 2021 | 59.80 | 68.50 | 59.80 | 63.40 | 38,164 | +4.10(+6.91%) |
Dec 06, 2021 | 58.70 | 60.00 | 56.80 | 59.30 | 17,618 | +0.10(+0.17%) |
Dec 03, 2021 | 62.80 | 62.80 | 56.70 | 59.20 | 30,090 | -4.20(-6.62%) |
Dec 02, 2021 | 55.80 | 63.80 | 55.30 | 63.40 | 43,726 | +6.50(+11.42%) |
Dec 01, 2021 | 63.25 | 63.25 | 56.80 | 56.90 | 21,723 | -4.50(-7.33%) |
Nov 30, 2021 | 59.70 | 63.60 | 59.10 | 61.40 | 50,579 | +1.50(+2.50%) |
Nov 29, 2021 | 67.60 | 68.40 | 59.90 | 59.90 | 17,493 | -6.20(-9.38%) |
Nov 26, 2021 | 70.00 | 71.01 | 64.90 | 66.10 | 22,524 | -4.40(-6.24%) |
Nov 24, 2021 | 66.60 | 71.70 | 66.30 | 70.50 | 35,860 | +3.90(+5.86%) |
Nov 23, 2021 | 67.20 | 67.40 | 63.40 | 66.60 | 30,019 | -1.70(-2.49%) |
Nov 22, 2021 | 69.10 | 70.59 | 65.10 | 68.30 | 25,524 | -0.10(-0.15%) |
Nov 19, 2021 | 68.80 | 69.80 | 67.50 | 68.40 | 14,782 | -0.90(-1.30%) |
Nov 18, 2021 | 71.30 | 69.80 | 68.80 | 69.30 | 31,675 | -1.40(-1.98%) |
Nov 17, 2021 | 71.60 | 72.35 | 69.50 | 70.70 | 18,505 | -2.00(-2.75%) |
Nov 16, 2021 | 74.10 | 75.75 | 71.40 | 72.70 | 12,590 | -0.60(-0.82%) |
Nov 15, 2021 | 76.20 | 78.50 | 72.60 | 73.30 | 25,055 | -3.10(-4.06%) |
Nov 12, 2021 | 77.00 | 77.70 | 70.55 | 76.40 | 47,522 | -0.90(-1.16%) |
Nov 11, 2021 | 68.90 | 77.50 | 66.30 | 77.30 | 49,082 | +11.20(+16.94%) |
Nov 10, 2021 | 66.10 | 65.62 | 66.10 | 14,278 | -0.50(-0.75%) | |
Nov 09, 2021 | 68.50 | 69.75 | 65.30 | 66.60 | 16,646 | -1.90(-2.77%) |
Nov 08, 2021 | 70.00 | 71.20 | 67.90 | 68.50 | 19,015 | -1.50(-2.14%) |
Nov 05, 2021 | 71.00 | 71.30 | 66.90 | 70.00 | 30,775 | -1.10(-1.55%) |
Nov 04, 2021 | 68.50 | 75.20 | 64.40 | 71.10 | 158,301 | +2.30(+3.34%) |
Nov 03, 2021 | 64.10 | 68.90 | 64.10 | 68.80 | 33,285 | +2.80(+4.24%) |
Nov 02, 2021 | 65.00 | 66.39 | 63.56 | 66.00 | 14,837 | +0.70(+1.07%) |
Nov 01, 2021 | 62.40 | 66.70 | 64.50 | 65.30 | 19,582 | +2.70(+4.31%) |
Oct 29, 2021 | 62.80 | 64.40 | 62.10 | 62.60 | 11,492 | -0.10(-0.16%) |
Oct 28, 2021 | 61.40 | 62.80 | 62.70 | 18,816 | +1.50(+2.45%) | |
Oct 27, 2021 | 62.50 | 62.50 | 58.00 | 61.20 | 33,726 | -2.10(-3.32%) |
Oct 26, 2021 | 63.60 | 63.30 | 15,207 | +0.20(+0.32%) | ||
Oct 25, 2021 | 64.70 | 65.65 | 62.00 | 63.10 | 19,012 | -1.10(-1.71%) |
Oct 22, 2021 | 68.50 | 68.50 | 63.20 | 64.20 | 23,657 | -4.60(-6.69%) |
Oct 21, 2021 | 69.00 | 70.10 | 68.50 | 68.80 | 25,537 | -0.20(-0.29%) |
Oct 20, 2021 | 69.60 | 70.60 | 67.60 | 69.00 | 12,975 | -1.10(-1.57%) |
Oct 19, 2021 | 66.90 | 70.10 | 66.60 | 70.10 | 31,857 | +3.30(+4.94%) |
Oct 18, 2021 | 69.20 | 70.30 | 65.80 | 66.80 | 25,103 | -2.40(-3.47%) |
Oct 15, 2021 | 72.00 | 72.00 | 68.85 | 69.20 | 18,493 | -2.20(-3.08%) |
Oct 14, 2021 | 68.70 | 73.60 | 68.70 | 71.40 | 32,504 | +2.90(+4.23%) |
Oct 13, 2021 | 68.30 | 70.30 | 67.80 | 68.50 | 9,242 | -0.10(-0.15%) |
Oct 12, 2021 | 68.30 | 70.39 | 68.25 | 68.60 | 13,249 | +0.20(+0.29%) |
Oct 11, 2021 | 68.10 | 69.30 | 67.10 | 68.40 | 14,888 | +0.10(+0.15%) |
Oct 08, 2021 | 70.80 | 71.40 | 68.10 | 68.30 | 14,188 | -2.50(-3.53%) |
Oct 07, 2021 | 71.50 | 72.90 | 70.60 | 70.80 | 13,381 | -0.70(-0.98%) |
Oct 06, 2021 | 74.10 | 74.90 | 70.80 | 71.50 | 20,749 | -3.00(-4.03%) |
Oct 05, 2021 | 74.35 | 75.45 | 71.80 | 74.50 | 25,574 | +0.70(+0.95%) |
Oct 04, 2021 | 77.70 | 79.40 | 73.50 | 73.80 | 25,075 | -4.10(-5.26%) |
Oct 01, 2021 | 78.60 | 79.60 | 77.10 | 77.90 | 30,967 | -1.10(-1.39%) |
Sep 30, 2021 | 78.60 | 80.00 | 77.10 | 79.00 | 30,778 | +0.20(+0.25%) |
Sep 29, 2021 | 82.60 | 86.30 | 78.50 | 78.80 | 32,341 | -3.60(-4.37%) |
Sep 28, 2021 | 85.20 | 89.80 | 82.30 | 82.40 | 52,901 | +2.30(+2.87%) |
Sep 27, 2021 | 79.90 | 82.20 | 79.70 | 80.10 | 35,023 | +0.50(+0.63%) |
Sep 24, 2021 | 81.80 | 83.20 | 79.20 | 79.60 | 30,146 | -2.40(-2.93%) |
Sep 23, 2021 | 86.60 | 91.00 | 81.63 | 82.00 | 55,305 | +1.00(+1.23%) |
Sep 22, 2021 | 84.00 | 84.00 | 80.60 | 81.00 | 35,951 | -2.70(-3.23%) |
Sep 21, 2021 | 84.10 | 85.49 | 82.00 | 83.70 | 19,689 | -0.80(-0.95%) |
Sep 20, 2021 | 87.50 | 89.30 | 82.90 | 84.50 | 22,434 | -3.00(-3.43%) |
Sep 17, 2021 | 87.20 | 89.80 | 84.00 | 87.50 | 185,687 | +0.50(+0.57%) |
Sep 16, 2021 | 85.20 | 87.30 | 82.20 | 87.00 | 32,914 | +1.40(+1.64%) |
Sep 15, 2021 | 85.60 | 87.10 | 84.10 | 85.60 | 26,627 | -0.20(-0.23%) |
Sep 14, 2021 | 86.20 | 88.00 | 83.80 | 85.80 | 22,218 | -0.60(-0.69%) |
Sep 13, 2021 | 88.50 | 89.30 | 82.70 | 86.40 | 62,889 | -1.80(-2.04%) |
Sep 10, 2021 | 90.30 | 91.40 | 88.10 | 88.20 | 27,167 | -1.70(-1.89%) |
Sep 09, 2021 | 90.10 | 93.50 | 89.33 | 89.90 | 37,973 | -0.20(-0.22%) |
Sep 08, 2021 | 90.60 | 92.00 | 89.30 | 90.10 | 17,169 | -0.60(-0.66%) |
Sep 07, 2021 | 89.90 | 92.70 | 88.20 | 90.70 | 113,582 | +1.20(+1.34%) |
Sep 03, 2021 | 93.70 | 93.70 | 88.90 | 89.50 | 33,827 | -3.30(-3.56%) |
Sep 02, 2021 | 96.00 | 96.00 | 91.70 | 92.80 | 34,095 | -2.40(-2.52%) |
Sep 01, 2021 | 95.00 | 96.60 | 93.80 | 95.20 | 12,870 | +0.40(+0.42%) |
Aug 31, 2021 | 94.80 | 96.90 | 91.60 | 94.80 | 31,905 | -0.10(-0.11%) |
Aug 30, 2021 | 97.40 | 99.40 | 94.30 | 94.90 | 26,161 | -1.70(-1.76%) |
Aug 27, 2021 | 92.80 | 98.00 | 92.60 | 96.60 | 35,045 | +3.10(+3.32%) |
Aug 26, 2021 | 93.70 | 95.80 | 93.00 | 93.50 | 29,616 | -0.10(-0.11%) |
Aug 25, 2021 | 90.50 | 98.10 | 89.00 | 93.60 | 54,653 | +3.00(+3.31%) |
Aug 24, 2021 | 91.30 | 91.70 | 89.00 | 90.60 | 20,330 | -0.70(-0.77%) |
Aug 23, 2021 | 86.40 | 92.90 | 86.40 | 91.30 | 28,510 | +4.90(+5.67%) |
Aug 20, 2021 | 84.30 | 88.10 | 82.61 | 86.40 | 24,765 | +1.40(+1.65%) |
Aug 19, 2021 | 93.10 | 93.30 | 84.50 | 85.00 | 43,522 | -8.20(-8.80%) |
Aug 18, 2021 | 90.50 | 94.80 | 87.30 | 93.20 | 38,382 | +3.10(+3.44%) |
Aug 17, 2021 | 86.90 | 90.60 | 86.10 | 90.10 | 43,957 | +1.90(+2.15%) |
Aug 16, 2021 | 89.10 | 90.30 | 85.90 | 88.20 | 34,715 | -1.50(-1.67%) |
Aug 13, 2021 | 94.00 | 94.30 | 89.40 | 89.70 | 60,710 | +0.10(+0.11%) |
Aug 12, 2021 | 91.00 | 92.61 | 89.00 | 89.60 | 30,791 | -2.30(-2.50%) |
Aug 11, 2021 | 94.10 | 95.00 | 88.40 | 91.90 | 50,898 | -1.80(-1.92%) |
Aug 10, 2021 | 99.60 | 100.38 | 91.50 | 93.70 | 57,606 | -3.90(-4.00%) |
Aug 09, 2021 | 101.20 | 106.00 | 97.10 | 97.60 | 89,503 | +3.00(+3.17%) |
Aug 06, 2021 | 98.30 | 99.00 | 91.45 | 94.60 | 70,824 | -4.30(-4.35%) |
Aug 05, 2021 | 98.00 | 100.10 | 95.30 | 98.90 | 25,782 | +0.50(+0.51%) |
Aug 04, 2021 | 98.60 | 101.80 | 95.00 | 98.40 | 59,321 | -0.20(-0.20%) |
Aug 03, 2021 | 102.60 | 102.70 | 95.58 | 98.60 | 66,743 | -4.10(-3.99%) |
Aug 02, 2021 | 100.60 | 103.70 | 99.20 | 102.70 | 65,704 | +4.80(+4.90%) |
Jul 30, 2021 | 105.40 | 105.60 | 97.90 | 97.90 | 93,650 | -6.10(-5.87%) |
Jul 29, 2021 | 108.20 | 109.40 | 100.50 | 104.00 | 75,976 | -2.70(-2.53%) |
Jul 28, 2021 | 104.10 | 107.70 | 100.80 | 106.70 | 128,338 | +5.00(+4.92%) |
Jul 27, 2021 | 108.90 | 108.90 | 98.70 | 101.70 | 122,856 | -6.40(-5.92%) |
Jul 26, 2021 | 115.50 | 115.50 | 105.40 | 108.10 | 34,877 | -6.80(-5.92%) |
Jul 23, 2021 | 112.00 | 117.00 | 111.35 | 114.90 | 127,202 | +3.70(+3.33%) |
Jul 22, 2021 | 125.10 | 127.00 | 110.00 | 111.20 | 247,496 | -14.70(-11.68%) |
Jul 21, 2021 | 128.50 | 128.70 | 125.50 | 125.90 | 13,429 | -2.00(-1.56%) |
Jul 20, 2021 | 126.60 | 131.40 | 121.00 | 127.90 | 42,633 | +0.20(+0.16%) |
Jul 19, 2021 | 122.60 | 131.96 | 121.30 | 127.70 | 38,869 | +4.70(+3.82%) |
Jul 16, 2021 | 122.60 | 130.10 | 122.10 | 123.00 | 21,746 | +0.70(+0.57%) |
Jul 15, 2021 | 127.60 | 128.00 | 121.35 | 122.30 | 21,219 | -5.10(-4.00%) |
Jul 14, 2021 | 131.10 | 132.50 | 127.10 | 127.40 | 23,908 | -3.90(-2.97%) |
Jul 13, 2021 | 131.30 | 135.00 | 130.40 | 131.30 | 15,523 | -1.30(-0.98%) |
Jul 12, 2021 | 136.40 | 136.80 | 132.10 | 132.60 | 20,716 | -3.00(-2.21%) |
Jul 09, 2021 | 134.60 | 135.60 | 131.70 | 135.60 | 15,254 | +1.60(+1.19%) |
Jul 08, 2021 | 132.50 | 136.80 | 130.00 | 134.00 | 13,506 | +1.90(+1.44%) |
Jul 07, 2021 | 135.00 | 135.00 | 128.80 | 132.10 | 17,792 | -4.20(-3.08%) |
Jul 06, 2021 | 140.00 | 141.00 | 134.75 | 136.30 | 25,423 | -2.70(-1.94%) |
Jul 02, 2021 | 140.00 | 142.13 | 136.35 | 139.00 | 14,247 | -1.00(-0.71%) |
Jul 01, 2021 | 138.60 | 141.20 | 136.10 | 140.00 | 42,249 | +1.30(+0.94%) |
Jun 30, 2021 | 138.90 | 141.00 | 133.60 | 138.70 | 41,508 | +0.60(+0.43%) |
Jun 29, 2021 | 141.20 | 142.91 | 134.60 | 138.10 | 55,109 | -2.40(-1.71%) |
Jun 28, 2021 | 146.50 | 148.00 | 139.50 | 140.50 | 38,868 | -5.70(-3.90%) |
Jun 25, 2021 | 151.00 | 151.00 | 145.00 | 146.20 | 109,029 | -3.20(-2.14%) |
Jun 24, 2021 | 151.50 | 154.20 | 147.80 | 149.40 | 21,414 | -1.40(-0.93%) |
Jun 23, 2021 | 147.00 | 152.10 | 147.00 | 150.80 | 30,889 | +3.30(+2.24%) |
Jun 22, 2021 | 149.60 | 150.13 | 145.00 | 147.50 | 17,315 | -2.00(-1.34%) |
Jun 21, 2021 | 150.70 | 152.10 | 146.10 | 149.50 | 26,828 | -0.70(-0.47%) |
Jun 18, 2021 | 153.70 | 156.00 | 145.30 | 150.20 | 184,880 | -3.60(-2.34%) |
Jun 17, 2021 | 150.60 | 154.20 | 147.50 | 153.80 | 132,544 | +1.90(+1.25%) |
Jun 16, 2021 | 152.80 | 155.00 | 150.90 | 151.90 | 28,797 | -0.40(-0.26%) |
Jun 15, 2021 | 154.70 | 157.10 | 150.70 | 152.30 | 21,233 | -2.10(-1.36%) |
Jun 14, 2021 | 155.70 | 160.30 | 153.20 | 154.40 | 64,427 | +1.10(+0.72%) |
Jun 11, 2021 | 154.10 | 157.80 | 152.60 | 153.30 | 22,524 | +0.80(+0.52%) |
Jun 10, 2021 | 154.70 | 156.40 | 150.60 | 152.50 | 29,014 | -0.90(-0.59%) |
Jun 09, 2021 | 148.90 | 158.00 | 148.90 | 153.40 | 40,563 | +4.20(+2.82%) |
Jun 08, 2021 | 148.40 | 152.60 | 141.70 | 149.20 | 72,656 | -3.50(-2.29%) |
Jun 07, 2021 | 161.30 | 161.25 | 144.20 | 152.70 | 136,543 | -5.90(-3.72%) |
Jun 04, 2021 | 190.00 | 194.50 | 153.30 | 158.60 | 141,657 | -50.80(-24.26%) |
Jun 03, 2021 | 205.30 | 211.40 | 201.60 | 209.40 | 14,208 | +1.70(+0.82%) |
Jun 02, 2021 | 203.50 | 208.60 | 202.40 | 207.70 | 14,476 | +3.40(+1.66%) |
Jun 01, 2021 | 205.00 | 207.40 | 198.50 | 204.30 | 12,904 | -1.90(-0.92%) |
May 28, 2021 | 213.80 | 227.40 | 205.20 | 206.20 | 17,274 | +3.40(+1.68%) |
May 27, 2021 | 200.50 | 206.93 | 200.50 | 202.80 | 11,871 | +2.20(+1.10%) |
May 26, 2021 | 188.90 | 204.50 | 187.80 | 200.60 | 10,852 | +12.80(+6.82%) |
May 25, 2021 | 192.10 | 193.70 | 180.40 | 187.80 | 27,008 | -1.20(-0.63%) |
May 24, 2021 | 203.20 | 205.30 | 188.10 | 189.00 | 19,693 | -14.70(-7.22%) |
May 21, 2021 | 204.20 | 204.50 | 194.61 | 203.70 | 18,936 | +0.70(+0.34%) |
May 20, 2021 | 205.30 | 208.40 | 200.70 | 203.00 | 12,966 | -3.40(-1.65%) |
May 19, 2021 | 200.10 | 209.90 | 194.00 | 206.40 | 21,259 | +2.60(+1.28%) |
May 18, 2021 | 199.40 | 211.86 | 199.40 | 203.80 | 15,919 | +4.40(+2.21%) |
May 17, 2021 | 191.70 | 204.90 | 186.50 | 199.40 | 11,484 | +7.20(+3.75%) |
May 14, 2021 | 200.60 | 203.40 | 190.10 | 192.20 | 23,211 | -5.80(-2.93%) |
May 13, 2021 | 202.90 | 209.60 | 196.10 | 198.00 | 18,260 | -3.30(-1.64%) |
May 12, 2021 | 202.90 | 210.00 | 200.00 | 201.30 | 27,240 | -2.40(-1.18%) |
May 11, 2021 | 207.50 | 219.60 | 203.00 | 203.70 | 22,442 | -14.40(-6.60%) |
May 10, 2021 | 227.20 | 227.20 | 211.60 | 218.10 | 16,815 | -6.10(-2.72%) |
May 07, 2021 | 221.70 | 229.44 | 215.30 | 224.20 | 27,045 | +3.80(+1.72%) |
May 06, 2021 | 224.80 | 225.85 | 216.20 | 220.40 | 17,430 | -4.60(-2.04%) |
May 05, 2021 | 230.90 | 233.43 | 220.55 | 225.00 | 22,049 | -7.00(-3.02%) |
May 04, 2021 | 229.30 | 235.00 | 222.70 | 232.00 | 40,091 | -0.50(-0.22%) |