Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.27 | 24.04 | 22.00 | 22.12 | 739,450 | -1.20(-5.15%) |
Apr 28, 2022 | 23.70 | 23.94 | 22.61 | 23.32 | 665,340 | -0.31(-1.31%) |
Apr 27, 2022 | 24.47 | 25.16 | 23.51 | 23.63 | 328,628 | -0.81(-3.31%) |
Apr 26, 2022 | 26.40 | 26.41 | 24.42 | 24.44 | 372,236 | -2.43(-9.04%) |
Apr 25, 2022 | 25.31 | 27.13 | 25.15 | 26.87 | 459,293 | +1.27(+4.96%) |
Apr 22, 2022 | 26.11 | 26.54 | 24.79 | 25.60 | 516,376 | -0.45(-1.73%) |
Apr 21, 2022 | 27.49 | 28.09 | 25.68 | 26.05 | 304,176 | -1.03(-3.80%) |
Apr 20, 2022 | 28.24 | 28.59 | 27.00 | 27.08 | 296,220 | -1.66(-5.78%) |
Apr 19, 2022 | 27.86 | 29.48 | 27.42 | 28.74 | 346,072 | +0.66(+2.35%) |
Apr 18, 2022 | 29.26 | 29.59 | 28.04 | 28.08 | 403,648 | -1.30(-4.42%) |
Apr 14, 2022 | 31.85 | 31.91 | 29.38 | 29.38 | 593,890 | -2.50(-7.84%) |
Apr 13, 2022 | 30.82 | 32.06 | 30.60 | 31.88 | 314,954 | +0.44(+1.40%) |
Apr 12, 2022 | 32.19 | 33.08 | 31.18 | 31.44 | 262,093 | -0.57(-1.78%) |
Apr 11, 2022 | 32.64 | 33.20 | 31.47 | 32.01 | 350,802 | -0.23(-0.71%) |
Apr 08, 2022 | 32.01 | 32.54 | 31.11 | 32.24 | 356,864 | -0.16(-0.49%) |
Apr 07, 2022 | 32.73 | 33.30 | 31.51 | 32.40 | 336,749 | -0.48(-1.46%) |
Apr 06, 2022 | 32.69 | 33.64 | 32.20 | 32.88 | 539,921 | -1.02(-3.01%) |
Apr 05, 2022 | 34.52 | 34.89 | 32.95 | 33.90 | 508,801 | -0.62(-1.80%) |
Apr 04, 2022 | 33.84 | 34.75 | 33.67 | 34.52 | 396,903 | +0.74(+2.19%) |
Apr 01, 2022 | 32.82 | 33.94 | 32.31 | 33.78 | 324,172 | +1.39(+4.29%) |
Mar 31, 2022 | 32.93 | 33.35 | 32.20 | 32.39 | 342,250 | -0.85(-2.56%) |
Mar 30, 2022 | 33.98 | 34.54 | 32.91 | 33.24 | 415,468 | -1.08(-3.15%) |
Mar 29, 2022 | 31.85 | 34.63 | 31.85 | 34.32 | 790,489 | +2.93(+9.33%) |
Mar 28, 2022 | 30.50 | 31.86 | 29.97 | 31.39 | 698,677 | +1.06(+3.49%) |
Mar 25, 2022 | 30.86 | 31.05 | 29.94 | 30.33 | 432,904 | -0.51(-1.65%) |
Mar 24, 2022 | 30.75 | 31.13 | 29.73 | 30.84 | 543,754 | +0.19(+0.62%) |
Mar 23, 2022 | 29.35 | 30.97 | 28.83 | 30.65 | 472,040 | +0.79(+2.65%) |
Mar 22, 2022 | 28.95 | 30.46 | 28.83 | 29.86 | 853,832 | +1.12(+3.90%) |
Mar 21, 2022 | 29.72 | 30.09 | 28.59 | 28.74 | 390,875 | -1.06(-3.56%) |
Mar 18, 2022 | 28.29 | 30.17 | 27.83 | 29.80 | 787,055 | +1.39(+4.89%) |
Mar 17, 2022 | 27.98 | 28.78 | 27.56 | 28.41 | 1,172,496 | +0.30(+1.07%) |
Mar 16, 2022 | 25.37 | 28.35 | 25.20 | 28.11 | 1,284,832 | +3.10(+12.40%) |
Mar 15, 2022 | 24.24 | 25.94 | 24.01 | 25.01 | 778,960 | +0.69(+2.84%) |
Mar 14, 2022 | 25.90 | 26.45 | 24.23 | 24.32 | 799,234 | -1.85(-7.07%) |
Mar 11, 2022 | 28.49 | 28.49 | 26.13 | 26.17 | 831,457 | -1.32(-4.80%) |
Mar 10, 2022 | 27.21 | 27.77 | 26.75 | 27.49 | 909,928 | +0.12(+0.44%) |
Mar 09, 2022 | 28.22 | 28.96 | 27.03 | 27.37 | 1,040,374 | +0.05(+0.18%) |
Mar 08, 2022 | 27.71 | 28.39 | 26.46 | 27.32 | 972,265 | -0.55(-1.97%) |
Mar 07, 2022 | 27.76 | 28.76 | 27.25 | 27.87 | 781,947 | -0.02(-0.07%) |
Mar 04, 2022 | 29.50 | 30.00 | 27.73 | 27.89 | 1,166,508 | -1.73(-5.84%) |
Mar 03, 2022 | 30.00 | 30.72 | 29.42 | 29.62 | 988,792 | -0.78(-2.57%) |
Mar 02, 2022 | 31.18 | 31.50 | 29.70 | 30.40 | 1,242,953 | -0.81(-2.60%) |
Mar 01, 2022 | 31.54 | 32.86 | 30.53 | 31.21 | 1,740,502 | +0.66(+2.16%) |
Feb 28, 2022 | 30.41 | 30.95 | 29.91 | 30.55 | 1,638,100 | +0.21(+0.69%) |
Feb 25, 2022 | 31.93 | 31.97 | 30.04 | 30.34 | 2,810,762 | -1.22(-3.87%) |
Feb 24, 2022 | 39.76 | 41.30 | 31.21 | 31.56 | 4,268,349 | -14.92(-32.10%) |
Feb 23, 2022 | 50.17 | 50.42 | 46.36 | 46.48 | 832,682 | -4.25(-8.38%) |
Feb 22, 2022 | 51.00 | 52.79 | 50.90 | 50.73 | 552,383 | -0.59(-1.15%) |
Feb 18, 2022 | 51.32 | 0 | -3.64(-6.62%) | |||
Feb 17, 2022 | 58.35 | 59.01 | 54.88 | 54.96 | 285,783 | -4.52(-7.60%) |
Feb 16, 2022 | 62.57 | 62.57 | 58.25 | 59.48 | 304,646 | -3.96(-6.24%) |
Feb 15, 2022 | 61.86 | 63.46 | 61.00 | 63.44 | 146,722 | +2.49(+4.09%) |
Feb 14, 2022 | 60.59 | 62.96 | 60.08 | 60.95 | 253,341 | +0.14(+0.23%) |
Feb 11, 2022 | 63.05 | 63.61 | 60.46 | 60.81 | 213,428 | -1.89(-3.01%) |
Feb 10, 2022 | 63.37 | 65.24 | 62.10 | 62.70 | 319,493 | -1.47(-2.29%) |
Feb 09, 2022 | 61.77 | 64.28 | 61.76 | 64.17 | 344,333 | +3.12(+5.11%) |
Feb 08, 2022 | 59.56 | 61.11 | 58.38 | 61.05 | 161,926 | +1.06(+1.77%) |
Feb 07, 2022 | 59.12 | 61.49 | 58.95 | 59.99 | 163,409 | +0.83(+1.40%) |
Feb 04, 2022 | 57.98 | 59.69 | 57.25 | 59.16 | 218,362 | +1.11(+1.91%) |
Feb 03, 2022 | 59.08 | 57.87 | 58.05 | 271,275 | -2.39(-3.95%) | |
Feb 02, 2022 | 62.21 | 62.48 | 59.48 | 60.44 | 267,330 | -1.62(-2.61%) |
Feb 01, 2022 | 63.44 | 63.44 | 60.12 | 62.06 | 257,435 | -0.55(-0.88%) |
Jan 31, 2022 | 58.00 | 62.66 | 62.61 | 349,924 | +5.00(+8.68%) | |
Jan 28, 2022 | 55.35 | 57.67 | 53.42 | 57.61 | 284,506 | +1.82(+3.26%) |
Jan 27, 2022 | 58.23 | 58.60 | 55.16 | 55.79 | 371,679 | -1.37(-2.40%) |
Jan 26, 2022 | 60.01 | 61.77 | 56.92 | 57.16 | 469,690 | -1.57(-2.67%) |
Jan 25, 2022 | 59.52 | 60.92 | 57.28 | 58.73 | 291,832 | -2.20(-3.61%) |
Jan 24, 2022 | 58.30 | 61.52 | 56.84 | 60.93 | 521,195 | +1.21(+2.03%) |
Jan 21, 2022 | 61.29 | 62.18 | 59.06 | 59.72 | 382,488 | -2.26(-3.65%) |
Jan 20, 2022 | 65.10 | 66.26 | 61.71 | 61.98 | 338,986 | -2.45(-3.80%) |
Jan 19, 2022 | 65.01 | 66.27 | 63.87 | 64.43 | 193,598 | -0.42(-0.65%) |
Jan 18, 2022 | 66.67 | 67.69 | 64.66 | 64.85 | 282,481 | -3.10(-4.56%) |
Jan 14, 2022 | 67.95 | 0 | +0.97(+1.45%) | |||
Jan 13, 2022 | 69.94 | 73.47 | 66.70 | 66.98 | 900,807 | +1.15(+1.75%) |
Jan 12, 2022 | 68.02 | 69.24 | 65.69 | 65.83 | 517,334 | -2.29(-3.36%) |
Jan 11, 2022 | 62.19 | 69.63 | 61.82 | 68.12 | 668,515 | +6.40(+10.37%) |
Jan 10, 2022 | 63.49 | 63.49 | 60.13 | 61.72 | 1,238,083 | -1.08(-1.72%) |
Jan 07, 2022 | 64.56 | 67.67 | 62.66 | 62.80 | 513,488 | -1.86(-2.88%) |
Jan 06, 2022 | 65.04 | 66.64 | 63.16 | 64.66 | 461,207 | -0.22(-0.34%) |
Jan 05, 2022 | 67.56 | 69.22 | 64.31 | 64.88 | 367,141 | -3.47(-5.08%) |
Jan 04, 2022 | 73.68 | 73.99 | 65.75 | 68.35 | 747,874 | -5.07(-6.91%) |
Jan 03, 2022 | 71.37 | 73.50 | 69.29 | 73.42 | 498,473 | +1.66(+2.31%) |
Dec 31, 2021 | 73.00 | 73.97 | 70.82 | 71.76 | 237,077 | -1.11(-1.52%) |
Dec 30, 2021 | 70.61 | 73.30 | 70.26 | 72.87 | 299,332 | +2.09(+2.95%) |
Dec 29, 2021 | 70.47 | 72.51 | 69.76 | 70.78 | 328,312 | +0.12(+0.17%) |
Dec 28, 2021 | 69.85 | 71.48 | 69.70 | 70.66 | 183,455 | +0.16(+0.23%) |
Dec 27, 2021 | 73.00 | 73.70 | 70.45 | 70.50 | 189,647 | -2.43(-3.33%) |
Dec 23, 2021 | 73.62 | 74.48 | 72.11 | 72.93 | 563,766 | -0.02(-0.03%) |
Dec 22, 2021 | 74.28 | 74.85 | 72.70 | 72.95 | 445,042 | -1.57(-2.11%) |
Dec 21, 2021 | 72.42 | 74.87 | 71.53 | 74.52 | 364,009 | +2.42(+3.36%) |
Dec 20, 2021 | 71.50 | 73.74 | 70.01 | 72.10 | 249,726 | -0.49(-0.68%) |
Dec 17, 2021 | 69.41 | 73.10 | 68.90 | 72.59 | 577,331 | +3.30(+4.76%) |
Dec 16, 2021 | 68.86 | 70.42 | 66.61 | 69.29 | 485,022 | +0.70(+1.02%) |
Dec 15, 2021 | 69.10 | 69.70 | 65.02 | 68.59 | 658,128 | -1.14(-1.63%) |
Dec 14, 2021 | 71.36 | 72.50 | 69.52 | 69.73 | 400,756 | -2.31(-3.21%) |
Dec 13, 2021 | 71.21 | 72.10 | 70.10 | 72.04 | 327,615 | +0.83(+1.17%) |
Dec 10, 2021 | 71.46 | 72.65 | 69.89 | 71.21 | 280,638 | +0.57(+0.81%) |
Dec 09, 2021 | 74.33 | 75.40 | 69.91 | 70.64 | 492,036 | -3.95(-5.30%) |
Dec 08, 2021 | 70.68 | 75.00 | 69.81 | 74.59 | 378,355 | +3.64(+5.13%) |
Dec 07, 2021 | 70.54 | 72.53 | 70.32 | 70.95 | 374,946 | +1.45(+2.09%) |
Dec 06, 2021 | 66.36 | 69.61 | 65.21 | 69.50 | 298,337 | +2.55(+3.81%) |
Dec 03, 2021 | 69.01 | 69.10 | 64.29 | 66.95 | 575,132 | -2.18(-3.16%) |
Dec 02, 2021 | 66.02 | 69.34 | 65.48 | 69.13 | 377,775 | +2.67(+4.02%) |
Dec 01, 2021 | 71.69 | 73.08 | 66.44 | 66.46 | 692,059 | -5.20(-7.26%) |
Nov 30, 2021 | 70.82 | 72.99 | 68.62 | 71.66 | 510,129 | +0.93(+1.32%) |
Nov 29, 2021 | 74.50 | 74.59 | 70.25 | 70.73 | 685,389 | -3.20(-4.34%) |
Nov 26, 2021 | 71.23 | 74.71 | 70.26 | 73.93 | 530,359 | +2.50(+3.50%) |
Nov 24, 2021 | 66.53 | 71.89 | 65.46 | 71.43 | 668,442 | +3.80(+5.62%) |
Nov 23, 2021 | 64.28 | 67.85 | 62.07 | 67.63 | 772,300 | +2.97(+4.60%) |
Nov 22, 2021 | 69.00 | 69.00 | 64.18 | 64.66 | 673,343 | -4.15(-6.03%) |
Nov 19, 2021 | 72.25 | 73.11 | 68.72 | 68.81 | 457,243 | -3.12(-4.33%) |
Nov 18, 2021 | 74.30 | 72.24 | 70.87 | 71.93 | 600,199 | -2.57(-3.45%) |
Nov 17, 2021 | 78.61 | 78.62 | 74.00 | 74.50 | 577,069 | -4.49(-5.68%) |
Nov 16, 2021 | 77.82 | 79.86 | 77.57 | 78.99 | 476,751 | +0.72(+0.92%) |
Nov 15, 2021 | 80.09 | 80.34 | 77.93 | 78.27 | 592,096 | -1.83(-2.28%) |
Nov 12, 2021 | 82.35 | 82.52 | 79.84 | 80.10 | 387,915 | -1.67(-2.04%) |
Nov 11, 2021 | 82.13 | 82.70 | 80.35 | 81.77 | 209,089 | +0.37(+0.45%) |
Nov 10, 2021 | 86.08 | 81.40 | 499,996 | -4.23(-4.94%) | ||
Nov 09, 2021 | 84.50 | 87.27 | 81.00 | 85.63 | 617,470 | +2.38(+2.86%) |
Nov 08, 2021 | 85.01 | 85.72 | 82.80 | 83.25 | 404,070 | -1.50(-1.77%) |
Nov 05, 2021 | 86.70 | 87.12 | 83.66 | 84.75 | 255,977 | -1.73(-2.00%) |
Nov 04, 2021 | 87.69 | 89.18 | 85.31 | 86.48 | 227,490 | -0.60(-0.69%) |
Nov 03, 2021 | 85.17 | 87.95 | 84.28 | 87.08 | 409,880 | +1.91(+2.24%) |
Nov 02, 2021 | 87.28 | 87.28 | 83.46 | 85.17 | 221,829 | -1.55(-1.79%) |
Nov 01, 2021 | 85.50 | 87.93 | 84.08 | 86.72 | 315,184 | +1.44(+1.69%) |
Oct 29, 2021 | 84.71 | 86.99 | 84.41 | 85.28 | 343,728 | +0.30(+0.35%) |
Oct 28, 2021 | 84.00 | 86.63 | 83.53 | 84.98 | 304,252 | +0.52(+0.62%) |
Oct 27, 2021 | 83.77 | 87.90 | 81.20 | 84.46 | 705,328 | -1.35(-1.57%) |
Oct 26, 2021 | 88.15 | 85.81 | 249,112 | -1.72(-1.97%) | ||
Oct 25, 2021 | 87.98 | 89.29 | 86.35 | 87.53 | 329,319 | -0.22(-0.25%) |
Oct 22, 2021 | 90.61 | 92.16 | 87.72 | 87.75 | 270,037 | -4.14(-4.51%) |
Oct 21, 2021 | 91.04 | 92.63 | 89.75 | 91.89 | 560,982 | +2.56(+2.87%) |
Oct 20, 2021 | 89.07 | 90.29 | 87.16 | 89.33 | 272,008 | +0.23(+0.26%) |
Oct 19, 2021 | 90.96 | 91.90 | 88.59 | 89.10 | 410,205 | -1.17(-1.30%) |
Oct 18, 2021 | 88.80 | 90.83 | 88.02 | 90.27 | 239,669 | +0.27(+0.30%) |
Oct 15, 2021 | 89.71 | 91.76 | 88.89 | 90.00 | 476,406 | +1.14(+1.28%) |
Oct 14, 2021 | 85.84 | 89.08 | 83.73 | 88.86 | 883,990 | +5.44(+6.52%) |
Oct 13, 2021 | 78.86 | 83.44 | 78.42 | 83.42 | 595,193 | +5.68(+7.31%) |
Oct 12, 2021 | 78.90 | 79.09 | 76.80 | 77.74 | 608,577 | -0.88(-1.12%) |
Oct 11, 2021 | 78.27 | 81.43 | 77.39 | 78.62 | 374,589 | -0.30(-0.38%) |
Oct 08, 2021 | 81.92 | 82.01 | 78.61 | 78.92 | 338,185 | -3.13(-3.81%) |
Oct 07, 2021 | 82.12 | 85.20 | 81.70 | 82.05 | 448,306 | +0.62(+0.76%) |
Oct 06, 2021 | 82.01 | 84.06 | 81.33 | 81.43 | 282,973 | -1.69(-2.03%) |
Oct 05, 2021 | 83.26 | 85.69 | 82.20 | 83.12 | 561,413 | +0.03(+0.04%) |
Oct 04, 2021 | 86.84 | 87.28 | 82.25 | 83.09 | 397,952 | -4.40(-5.03%) |
Oct 01, 2021 | 90.92 | 92.50 | 86.42 | 87.49 | 435,665 | -2.79(-3.09%) |
Sep 30, 2021 | 87.90 | 92.16 | 86.41 | 90.28 | 1,247,047 | +2.43(+2.77%) |
Sep 29, 2021 | 94.14 | 94.76 | 87.77 | 87.85 | 551,899 | -6.07(-6.46%) |
Sep 28, 2021 | 97.92 | 98.36 | 92.61 | 93.92 | 565,882 | -4.94(-5.00%) |
Sep 27, 2021 | 97.81 | 100.49 | 97.28 | 98.86 | 491,736 | +0.16(+0.16%) |
Sep 24, 2021 | 97.88 | 98.95 | 96.38 | 98.70 | 320,783 | +0.61(+0.62%) |
Sep 23, 2021 | 98.87 | 99.02 | 95.75 | 98.09 | 446,260 | -0.91(-0.92%) |
Sep 22, 2021 | 101.40 | 102.34 | 98.72 | 99.00 | 353,118 | -2.42(-2.39%) |
Sep 21, 2021 | 101.09 | 103.15 | 101.07 | 101.42 | 255,650 | +0.39(+0.39%) |
Sep 20, 2021 | 102.31 | 103.50 | 100.29 | 101.03 | 582,865 | -2.28(-2.21%) |
Sep 17, 2021 | 106.68 | 106.68 | 102.54 | 103.31 | 716,043 | -2.97(-2.79%) |
Sep 16, 2021 | 104.70 | 106.99 | 103.00 | 106.28 | 328,565 | +0.83(+0.79%) |
Sep 15, 2021 | 106.89 | 107.88 | 104.02 | 105.45 | 303,702 | -1.80(-1.68%) |
Sep 14, 2021 | 109.04 | 109.18 | 106.03 | 107.25 | 234,743 | -1.32(-1.22%) |
Sep 13, 2021 | 106.38 | 109.47 | 104.40 | 108.57 | 188,734 | +2.35(+2.21%) |
Sep 10, 2021 | 108.07 | 109.58 | 105.16 | 106.22 | 302,143 | -2.21(-2.04%) |
Sep 09, 2021 | 109.12 | 110.52 | 107.79 | 108.43 | 193,886 | -0.83(-0.76%) |
Sep 08, 2021 | 106.49 | 109.56 | 105.13 | 109.26 | 240,387 | +2.43(+2.27%) |
Sep 07, 2021 | 107.06 | 108.59 | 106.45 | 106.83 | 307,128 | +0.16(+0.15%) |
Sep 03, 2021 | 107.50 | 108.53 | 105.50 | 106.67 | 173,452 | -1.38(-1.28%) |
Sep 02, 2021 | 107.06 | 110.60 | 106.44 | 108.05 | 253,704 | +1.15(+1.08%) |
Sep 01, 2021 | 103.99 | 108.67 | 102.60 | 106.90 | 334,022 | +4.00(+3.89%) |
Aug 31, 2021 | 104.04 | 104.04 | 102.42 | 102.90 | 358,569 | -1.80(-1.72%) |
Aug 30, 2021 | 105.12 | 107.60 | 104.59 | 104.70 | 227,403 | -0.42(-0.40%) |
Aug 27, 2021 | 103.17 | 106.05 | 102.39 | 105.12 | 232,594 | +1.36(+1.31%) |
Aug 26, 2021 | 104.43 | 107.10 | 103.74 | 103.76 | 150,258 | -0.67(-0.64%) |
Aug 25, 2021 | 106.41 | 106.93 | 104.16 | 104.43 | 246,827 | -2.09(-1.96%) |
Aug 24, 2021 | 106.28 | 107.68 | 105.15 | 106.52 | 233,267 | +1.11(+1.05%) |
Aug 23, 2021 | 103.75 | 106.22 | 102.56 | 105.41 | 483,002 | +2.09(+2.02%) |
Aug 20, 2021 | 103.01 | 105.15 | 102.65 | 103.32 | 240,620 | -0.36(-0.35%) |
Aug 19, 2021 | 104.40 | 106.37 | 103.40 | 103.68 | 387,521 | -0.36(-0.35%) |
Aug 18, 2021 | 109.93 | 110.05 | 103.58 | 104.04 | 524,424 | -5.80(-5.28%) |
Aug 17, 2021 | 107.40 | 110.56 | 106.70 | 109.84 | 379,787 | +1.86(+1.72%) |
Aug 16, 2021 | 110.09 | 110.20 | 107.18 | 107.98 | 317,156 | -2.77(-2.50%) |
Aug 13, 2021 | 113.93 | 114.06 | 110.07 | 110.75 | 217,447 | -2.47(-2.18%) |
Aug 12, 2021 | 113.73 | 115.78 | 112.61 | 113.22 | 164,752 | -0.96(-0.84%) |
Aug 11, 2021 | 116.76 | 117.61 | 111.72 | 114.18 | 359,882 | -2.32(-1.99%) |
Aug 10, 2021 | 118.50 | 119.08 | 115.25 | 116.50 | 855,009 | -2.25(-1.89%) |
Aug 09, 2021 | 121.38 | 121.38 | 118.09 | 118.75 | 237,844 | -1.22(-1.02%) |
Aug 06, 2021 | 127.51 | 130.00 | 116.42 | 119.97 | 624,650 | -4.87(-3.90%) |
Aug 05, 2021 | 126.37 | 128.31 | 124.58 | 124.84 | 238,279 | -2.46(-1.93%) |
Aug 04, 2021 | 127.98 | 129.05 | 126.64 | 127.30 | 81,752 | -0.73(-0.57%) |
Aug 03, 2021 | 129.00 | 129.61 | 126.67 | 128.03 | 174,133 | -1.13(-0.87%) |
Aug 02, 2021 | 130.78 | 131.64 | 128.51 | 129.16 | 98,059 | -0.50(-0.39%) |
Jul 30, 2021 | 128.86 | 131.26 | 127.66 | 129.66 | 199,560 | -0.12(-0.09%) |
Jul 29, 2021 | 131.96 | 133.85 | 129.70 | 129.78 | 142,735 | -1.60(-1.22%) |
Jul 28, 2021 | 130.13 | 132.74 | 129.40 | 131.38 | 134,811 | +1.47(+1.13%) |
Jul 27, 2021 | 131.83 | 132.22 | 126.42 | 129.91 | 184,046 | -1.93(-1.46%) |
Jul 26, 2021 | 132.84 | 133.00 | 130.37 | 131.84 | 168,113 | -1.72(-1.29%) |
Jul 23, 2021 | 135.90 | 136.75 | 133.30 | 133.56 | 165,234 | -1.84(-1.36%) |
Jul 22, 2021 | 132.75 | 135.72 | 132.57 | 135.40 | 149,220 | +2.14(+1.61%) |
Jul 21, 2021 | 132.85 | 135.08 | 132.58 | 133.26 | 151,288 | -0.73(-0.54%) |
Jul 20, 2021 | 132.76 | 135.15 | 130.26 | 133.99 | 247,347 | +2.46(+1.87%) |
Jul 19, 2021 | 125.69 | 131.56 | 125.32 | 131.53 | 264,981 | +2.79(+2.17%) |
Jul 16, 2021 | 128.71 | 130.85 | 127.68 | 128.74 | 228,901 | +1.49(+1.17%) |
Jul 15, 2021 | 128.50 | 129.23 | 123.63 | 127.25 | 242,950 | -1.26(-0.98%) |
Jul 14, 2021 | 131.20 | 131.61 | 128.34 | 128.51 | 211,169 | -1.77(-1.36%) |
Jul 13, 2021 | 129.06 | 131.11 | 128.02 | 130.28 | 213,058 | +0.44(+0.34%) |
Jul 12, 2021 | 132.30 | 133.25 | 128.79 | 129.84 | 199,248 | -0.84(-0.64%) |
Jul 09, 2021 | 130.06 | 131.39 | 127.38 | 130.68 | 317,997 | +0.67(+0.52%) |
Jul 08, 2021 | 131.45 | 133.00 | 129.07 | 130.01 | 365,684 | -4.15(-3.09%) |
Jul 07, 2021 | 141.57 | 141.87 | 133.35 | 134.16 | 523,983 | -6.34(-4.51%) |
Jul 06, 2021 | 138.50 | 142.57 | 138.33 | 140.50 | 253,314 | +2.82(+2.05%) |
Jul 02, 2021 | 135.49 | 138.84 | 135.35 | 137.68 | 175,243 | +2.59(+1.92%) |
Jul 01, 2021 | 137.90 | 140.31 | 133.78 | 135.09 | 203,620 | -2.83(-2.05%) |
Jun 30, 2021 | 140.75 | 141.70 | 136.43 | 137.92 | 262,384 | -2.55(-1.82%) |
Jun 29, 2021 | 140.35 | 142.89 | 139.50 | 140.47 | 201,356 | -0.64(-0.45%) |
Jun 28, 2021 | 139.31 | 145.97 | 139.04 | 141.11 | 420,319 | +2.29(+1.65%) |
Jun 25, 2021 | 138.24 | 140.00 | 135.65 | 138.82 | 659,031 | +1.18(+0.86%) |
Jun 24, 2021 | 134.37 | 137.84 | 133.25 | 137.64 | 307,677 | +4.45(+3.34%) |
Jun 23, 2021 | 132.52 | 134.34 | 131.90 | 133.19 | 306,478 | +0.83(+0.63%) |
Jun 22, 2021 | 129.92 | 134.31 | 129.46 | 132.36 | 325,368 | +3.89(+3.03%) |
Jun 21, 2021 | 133.01 | 133.01 | 125.38 | 128.47 | 312,414 | -3.38(-2.56%) |
Jun 18, 2021 | 129.08 | 133.77 | 129.08 | 131.85 | 303,698 | +1.48(+1.14%) |
Jun 17, 2021 | 127.17 | 131.00 | 127.12 | 130.37 | 243,404 | +1.93(+1.50%) |
Jun 16, 2021 | 127.79 | 130.79 | 126.82 | 128.44 | 214,770 | +0.36(+0.28%) |
Jun 15, 2021 | 128.77 | 129.22 | 126.41 | 128.08 | 210,505 | -1.43(-1.10%) |
Jun 14, 2021 | 127.50 | 131.79 | 125.09 | 129.51 | 381,994 | +2.51(+1.98%) |
Jun 11, 2021 | 120.95 | 127.45 | 119.78 | 127.00 | 256,825 | +4.86(+3.98%) |
Jun 10, 2021 | 118.91 | 122.87 | 118.40 | 122.14 | 195,661 | +3.37(+2.84%) |
Jun 09, 2021 | 119.91 | 121.19 | 118.07 | 118.77 | 166,803 | -0.65(-0.54%) |
Jun 08, 2021 | 118.66 | 121.50 | 116.47 | 119.42 | 346,079 | +1.07(+0.90%) |
Jun 07, 2021 | 113.80 | 119.81 | 112.91 | 118.35 | 242,416 | +3.61(+3.15%) |
Jun 04, 2021 | 115.02 | 117.32 | 114.17 | 114.74 | 186,695 | +0.44(+0.38%) |
Jun 03, 2021 | 118.40 | 119.77 | 114.19 | 114.30 | 182,379 | -4.90(-4.11%) |
Jun 02, 2021 | 118.00 | 119.94 | 116.84 | 119.20 | 258,905 | +1.79(+1.52%) |
Jun 01, 2021 | 118.29 | 120.00 | 116.55 | 117.41 | 197,145 | -0.88(-0.74%) |
May 28, 2021 | 117.50 | 121.70 | 117.25 | 118.29 | 210,172 | +0.99(+0.84%) |
May 27, 2021 | 116.46 | 117.68 | 114.04 | 117.30 | 311,815 | +0.89(+0.76%) |
May 26, 2021 | 115.69 | 117.54 | 114.86 | 116.41 | 327,727 | +1.02(+0.88%) |
May 25, 2021 | 116.71 | 119.16 | 115.00 | 115.39 | 263,781 | -1.10(-0.94%) |
May 24, 2021 | 117.00 | 119.15 | 114.34 | 116.49 | 188,067 | -0.11(-0.09%) |
May 21, 2021 | 118.64 | 119.95 | 116.34 | 116.60 | 207,412 | -1.07(-0.91%) |
May 20, 2021 | 116.47 | 119.03 | 115.81 | 117.67 | 167,910 | +2.38(+2.06%) |
May 19, 2021 | 114.45 | 117.10 | 114.22 | 115.29 | 196,952 | -1.44(-1.23%) |
May 18, 2021 | 112.96 | 117.32 | 110.00 | 116.73 | 278,167 | +4.15(+3.69%) |
May 17, 2021 | 114.56 | 114.56 | 110.95 | 112.58 | 140,066 | -1.53(-1.34%) |
May 14, 2021 | 108.47 | 115.08 | 107.69 | 114.11 | 241,572 | +5.26(+4.83%) |
May 13, 2021 | 113.35 | 114.05 | 107.01 | 108.85 | 417,416 | -3.62(-3.22%) |
May 12, 2021 | 115.08 | 115.25 | 110.73 | 112.47 | 386,969 | -4.88(-4.16%) |
May 11, 2021 | 112.52 | 118.94 | 111.59 | 117.35 | 462,853 | +0.27(+0.23%) |
May 10, 2021 | 124.74 | 124.74 | 116.37 | 117.08 | 474,245 | -8.58(-6.83%) |
May 07, 2021 | 124.89 | 129.09 | 123.52 | 125.66 | 490,801 | +3.68(+3.02%) |
May 06, 2021 | 119.00 | 123.97 | 118.25 | 121.98 | 415,256 | +2.99(+2.51%) |
May 05, 2021 | 121.63 | 124.58 | 117.80 | 118.99 | 278,261 | -2.32(-1.91%) |
May 04, 2021 | 124.70 | 124.70 | 119.63 | 121.31 | 656,028 | -4.45(-3.54%) |