Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.51 | 49.51 | 46.53 | 46.85 | 95,467 | -1.96(-4.02%) |
Apr 28, 2022 | 48.02 | 49.52 | 47.61 | 48.81 | 103,247 | +1.34(+2.82%) |
Apr 27, 2022 | 47.23 | 48.24 | 46.78 | 47.47 | 105,443 | +0.48(+1.02%) |
Apr 26, 2022 | 46.70 | 48.15 | 46.35 | 46.99 | 106,271 | -0.05(-0.11%) |
Apr 25, 2022 | 45.35 | 47.17 | 44.21 | 47.04 | 217,282 | +0.99(+2.15%) |
Apr 22, 2022 | 46.47 | 47.19 | 45.90 | 46.05 | 62,086 | -0.78(-1.67%) |
Apr 21, 2022 | 48.00 | 48.97 | 46.41 | 46.83 | 74,779 | -0.68(-1.43%) |
Apr 20, 2022 | 47.93 | 48.27 | 47.02 | 47.51 | 76,419 | +0.22(+0.47%) |
Apr 19, 2022 | 46.32 | 48.50 | 46.32 | 47.29 | 83,234 | +1.19(+2.58%) |
Apr 18, 2022 | 46.13 | 46.77 | 45.51 | 46.10 | 84,637 | -0.17(-0.37%) |
Apr 14, 2022 | 47.52 | 47.74 | 45.87 | 46.27 | 61,317 | -1.07(-2.26%) |
Apr 13, 2022 | 46.36 | 47.62 | 46.36 | 47.34 | 69,018 | +0.98(+2.11%) |
Apr 12, 2022 | 47.17 | 48.78 | 46.33 | 46.36 | 67,586 | -0.35(-0.75%) |
Apr 11, 2022 | 46.36 | 47.92 | 46.01 | 46.71 | 85,472 | -0.02(-0.04%) |
Apr 08, 2022 | 47.00 | 48.23 | 46.38 | 46.73 | 74,595 | -0.52(-1.10%) |
Apr 07, 2022 | 47.53 | 47.70 | 46.16 | 47.25 | 109,309 | -0.31(-0.65%) |
Apr 06, 2022 | 48.71 | 48.75 | 47.26 | 47.56 | 76,571 | -1.51(-3.08%) |
Apr 05, 2022 | 50.79 | 51.66 | 48.96 | 49.07 | 140,067 | -1.66(-3.27%) |
Apr 04, 2022 | 48.76 | 50.91 | 47.97 | 50.73 | 120,456 | +1.93(+3.95%) |
Apr 01, 2022 | 48.90 | 50.40 | 47.50 | 48.80 | 109,104 | -0.15(-0.31%) |
Mar 31, 2022 | 50.23 | 50.26 | 48.89 | 48.95 | 108,520 | -1.07(-2.14%) |
Mar 30, 2022 | 52.85 | 53.14 | 49.87 | 50.02 | 90,601 | -3.24(-6.08%) |
Mar 29, 2022 | 52.20 | 53.86 | 52.20 | 53.26 | 89,610 | +1.91(+3.72%) |
Mar 28, 2022 | 50.21 | 51.43 | 48.85 | 51.35 | 109,825 | +1.28(+2.56%) |
Mar 25, 2022 | 50.32 | 51.17 | 49.01 | 50.07 | 145,296 | -0.59(-1.16%) |
Mar 24, 2022 | 53.86 | 53.86 | 50.54 | 50.66 | 144,561 | -3.25(-6.03%) |
Mar 23, 2022 | 53.23 | 55.10 | 52.75 | 53.91 | 157,159 | -2.28(-4.06%) |
Mar 22, 2022 | 56.92 | 57.69 | 55.90 | 56.19 | 80,455 | -0.73(-1.28%) |
Mar 21, 2022 | 59.83 | 60.41 | 56.77 | 56.92 | 93,765 | -3.20(-5.32%) |
Mar 18, 2022 | 59.74 | 60.32 | 58.76 | 60.12 | 171,888 | +0.36(+0.60%) |
Mar 17, 2022 | 58.77 | 60.20 | 58.76 | 59.76 | 79,531 | +0.97(+1.65%) |
Mar 16, 2022 | 58.49 | 59.84 | 57.58 | 58.79 | 100,511 | +0.75(+1.29%) |
Mar 15, 2022 | 56.86 | 58.24 | 56.26 | 58.04 | 77,896 | +1.79(+3.18%) |
Mar 14, 2022 | 58.53 | 58.53 | 55.59 | 56.25 | 108,446 | -2.08(-3.57%) |
Mar 11, 2022 | 60.16 | 60.16 | 58.19 | 58.33 | 71,086 | -0.91(-1.54%) |
Mar 10, 2022 | 58.75 | 59.41 | 57.36 | 59.24 | 131,909 | -0.04(-0.07%) |
Mar 09, 2022 | 58.39 | 60.74 | 57.95 | 59.28 | 157,512 | +2.15(+3.76%) |
Mar 08, 2022 | 58.33 | 60.07 | 56.91 | 57.13 | 200,767 | -1.29(-2.21%) |
Mar 07, 2022 | 58.25 | 60.18 | 57.76 | 58.42 | 192,652 | -0.40(-0.68%) |
Mar 04, 2022 | 57.29 | 58.95 | 56.86 | 58.82 | 161,105 | +0.93(+1.61%) |
Mar 03, 2022 | 56.75 | 58.31 | 55.11 | 57.89 | 259,539 | +1.54(+2.73%) |
Mar 02, 2022 | 55.16 | 57.01 | 55.16 | 56.35 | 109,811 | +1.64(+3.00%) |
Mar 01, 2022 | 53.22 | 55.13 | 52.91 | 54.71 | 183,845 | +1.13(+2.11%) |
Feb 28, 2022 | 53.21 | 53.70 | 51.69 | 53.58 | 148,519 | +0.84(+1.59%) |
Feb 25, 2022 | 48.89 | 52.91 | 50.28 | 52.74 | 204,624 | +4.01(+8.23%) |
Feb 24, 2022 | 45.21 | 48.84 | 44.01 | 48.73 | 196,208 | +0.60(+1.25%) |
Feb 23, 2022 | 49.69 | 51.07 | 48.02 | 48.13 | 122,275 | -1.56(-3.14%) |
Feb 22, 2022 | 53.26 | 53.26 | 49.55 | 49.69 | 171,526 | -4.16(-7.73%) |
Feb 18, 2022 | 53.85 | 0 | -0.56(-1.03%) | |||
Feb 17, 2022 | 55.40 | 55.40 | 54.04 | 54.41 | 79,916 | -1.04(-1.88%) |
Feb 16, 2022 | 55.17 | 55.73 | 54.38 | 55.45 | 60,618 | +0.15(+0.27%) |
Feb 15, 2022 | 53.84 | 55.41 | 53.83 | 55.30 | 126,720 | +2.01(+3.77%) |
Feb 14, 2022 | 54.92 | 54.92 | 52.62 | 53.29 | 132,676 | +0.09(+0.17%) |
Feb 11, 2022 | 53.46 | 54.05 | 52.22 | 53.20 | 104,371 | -0.21(-0.39%) |
Feb 10, 2022 | 54.77 | 55.53 | 52.99 | 53.41 | 148,895 | -2.25(-4.04%) |
Feb 09, 2022 | 56.29 | 56.71 | 55.43 | 55.66 | 82,691 | -0.13(-0.23%) |
Feb 08, 2022 | 54.75 | 56.49 | 54.75 | 55.79 | 104,605 | +1.04(+1.90%) |
Feb 07, 2022 | 55.67 | 55.78 | 54.48 | 54.75 | 116,240 | -0.41(-0.74%) |
Feb 04, 2022 | 56.49 | 56.49 | 53.94 | 55.16 | 193,391 | -1.82(-3.19%) |
Feb 03, 2022 | 57.72 | 56.35 | 56.98 | 208,838 | -1.32(-2.26%) | |
Feb 02, 2022 | 59.45 | 59.94 | 57.31 | 58.30 | 136,461 | -1.01(-1.70%) |
Feb 01, 2022 | 59.72 | 60.33 | 58.54 | 59.31 | 120,640 | -0.62(-1.03%) |
Jan 31, 2022 | 59.08 | 59.93 | 148,890 | +0.20(+0.33%) | ||
Jan 28, 2022 | 58.12 | 59.77 | 57.00 | 59.73 | 100,432 | +1.31(+2.24%) |
Jan 27, 2022 | 60.31 | 60.95 | 57.65 | 58.42 | 110,519 | -1.24(-2.08%) |
Jan 26, 2022 | 62.06 | 63.17 | 59.22 | 59.66 | 90,406 | -1.91(-3.10%) |
Jan 25, 2022 | 62.14 | 62.45 | 60.12 | 61.57 | 62,590 | -1.66(-2.63%) |
Jan 24, 2022 | 58.51 | 63.34 | 57.84 | 63.23 | 156,070 | +3.60(+6.04%) |
Jan 21, 2022 | 59.05 | 61.25 | 59.00 | 59.63 | 118,584 | -0.22(-0.37%) |
Jan 20, 2022 | 61.00 | 62.09 | 59.72 | 59.85 | 112,093 | -0.60(-0.99%) |
Jan 19, 2022 | 62.90 | 64.82 | 60.39 | 60.45 | 147,699 | -2.26(-3.60%) |
Jan 18, 2022 | 64.11 | 64.64 | 62.60 | 62.71 | 198,961 | -2.06(-3.18%) |
Jan 14, 2022 | 64.77 | 0 | -0.35(-0.54%) | |||
Jan 13, 2022 | 65.48 | 66.65 | 64.84 | 65.12 | 80,090 | +0.19(+0.29%) |
Jan 12, 2022 | 65.68 | 66.47 | 64.37 | 64.93 | 98,690 | +0.05(+0.08%) |
Jan 11, 2022 | 63.74 | 64.94 | 62.03 | 64.88 | 94,451 | +1.29(+2.03%) |
Jan 10, 2022 | 62.13 | 63.61 | 61.22 | 63.59 | 113,498 | +1.00(+1.60%) |
Jan 07, 2022 | 65.81 | 65.81 | 62.44 | 62.59 | 86,317 | -3.05(-4.65%) |
Jan 06, 2022 | 65.67 | 66.30 | 64.62 | 65.64 | 71,439 | -0.41(-0.62%) |
Jan 05, 2022 | 66.45 | 68.48 | 65.52 | 66.05 | 130,902 | -0.25(-0.38%) |
Jan 04, 2022 | 64.36 | 66.49 | 64.36 | 66.30 | 98,705 | +2.08(+3.24%) |
Jan 03, 2022 | 66.29 | 66.35 | 63.99 | 64.22 | 129,563 | -0.98(-1.50%) |
Dec 31, 2021 | 64.74 | 65.92 | 63.97 | 65.20 | 93,345 | +0.94(+1.46%) |
Dec 30, 2021 | 64.87 | 66.61 | 63.99 | 64.26 | 135,336 | -0.32(-0.50%) |
Dec 29, 2021 | 64.48 | 65.30 | 64.33 | 64.58 | 59,935 | -0.12(-0.19%) |
Dec 28, 2021 | 64.81 | 65.78 | 64.66 | 64.70 | 96,706 | -0.06(-0.09%) |
Dec 27, 2021 | 62.88 | 64.88 | 61.63 | 64.76 | 195,165 | +2.17(+3.47%) |
Dec 23, 2021 | 62.44 | 63.05 | 62.21 | 62.59 | 108,930 | +0.68(+1.10%) |
Dec 22, 2021 | 62.33 | 62.95 | 61.70 | 61.91 | 135,883 | -0.19(-0.31%) |
Dec 21, 2021 | 58.32 | 62.42 | 58.24 | 62.10 | 263,503 | +5.11(+8.97%) |
Dec 20, 2021 | 59.94 | 60.00 | 56.28 | 56.99 | 204,106 | -3.91(-6.42%) |
Dec 17, 2021 | 62.77 | 63.36 | 60.25 | 60.90 | 735,875 | -1.80(-2.87%) |
Dec 16, 2021 | 65.05 | 65.10 | 62.37 | 62.70 | 124,629 | -1.57(-2.44%) |
Dec 15, 2021 | 63.92 | 64.49 | 62.40 | 64.27 | 173,244 | +0.26(+0.41%) |
Dec 14, 2021 | 64.31 | 65.28 | 63.09 | 64.01 | 175,629 | -0.17(-0.26%) |
Dec 13, 2021 | 65.06 | 65.72 | 63.23 | 64.18 | 176,678 | -0.90(-1.38%) |
Dec 10, 2021 | 66.29 | 66.67 | 64.65 | 65.08 | 205,453 | -0.98(-1.48%) |
Dec 09, 2021 | 66.64 | 66.78 | 65.25 | 66.06 | 96,857 | -1.25(-1.86%) |
Dec 08, 2021 | 67.98 | 68.16 | 67.20 | 67.31 | 73,683 | -0.49(-0.72%) |
Dec 07, 2021 | 68.57 | 69.11 | 67.44 | 67.80 | 120,898 | -0.20(-0.29%) |
Dec 06, 2021 | 67.23 | 69.36 | 66.55 | 68.00 | 145,456 | +2.32(+3.53%) |
Dec 03, 2021 | 65.54 | 65.99 | 64.12 | 65.68 | 133,210 | +0.40(+0.61%) |
Dec 02, 2021 | 61.88 | 65.89 | 61.88 | 65.28 | 134,519 | +2.87(+4.60%) |
Dec 01, 2021 | 63.67 | 65.27 | 62.36 | 62.41 | 235,276 | +0.77(+1.25%) |
Nov 30, 2021 | 63.36 | 63.69 | 60.70 | 61.64 | 244,356 | -1.14(-1.82%) |
Nov 29, 2021 | 65.36 | 65.92 | 62.67 | 62.78 | 180,193 | -1.89(-2.92%) |
Nov 26, 2021 | 66.21 | 69.59 | 63.90 | 64.67 | 103,562 | -3.65(-5.34%) |
Nov 24, 2021 | 67.73 | 68.53 | 66.44 | 68.32 | 89,364 | +0.53(+0.79%) |
Nov 23, 2021 | 67.06 | 68.44 | 65.63 | 67.79 | 281,573 | -3.84(-5.37%) |
Nov 22, 2021 | 71.68 | 73.22 | 71.50 | 71.63 | 127,617 | +0.24(+0.34%) |
Nov 19, 2021 | 69.98 | 72.08 | 69.98 | 71.39 | 103,534 | +0.75(+1.06%) |
Nov 18, 2021 | 71.29 | 70.73 | 70.03 | 70.64 | 135,238 | -0.50(-0.70%) |
Nov 17, 2021 | 72.31 | 72.90 | 69.86 | 71.14 | 169,023 | -4.03(-5.36%) |
Nov 16, 2021 | 73.84 | 75.18 | 73.46 | 75.17 | 53,303 | +1.31(+1.77%) |
Nov 15, 2021 | 75.02 | 75.46 | 73.65 | 73.86 | 59,078 | -0.64(-0.86%) |
Nov 12, 2021 | 73.58 | 74.73 | 73.13 | 74.50 | 86,637 | +1.30(+1.78%) |
Nov 11, 2021 | 73.57 | 73.91 | 73.03 | 73.20 | 57,763 | -0.16(-0.22%) |
Nov 10, 2021 | 74.27 | 73.05 | 73.36 | 58,713 | -0.94(-1.27%) | |
Nov 09, 2021 | 73.95 | 74.97 | 73.86 | 74.30 | 60,812 | +0.44(+0.60%) |
Nov 08, 2021 | 75.85 | 76.36 | 73.86 | 73.86 | 68,098 | -1.34(-1.78%) |
Nov 05, 2021 | 74.18 | 75.93 | 73.83 | 75.20 | 99,902 | +2.11(+2.89%) |
Nov 04, 2021 | 70.58 | 74.00 | 70.58 | 73.09 | 79,629 | +0.42(+0.58%) |
Nov 03, 2021 | 70.51 | 73.57 | 70.16 | 72.67 | 108,446 | +1.84(+2.60%) |
Nov 02, 2021 | 70.56 | 70.88 | 69.92 | 70.83 | 61,759 | +0.42(+0.60%) |
Nov 01, 2021 | 70.42 | 71.26 | 68.97 | 70.41 | 91,087 | +1.67(+2.43%) |
Oct 29, 2021 | 68.97 | 69.92 | 67.92 | 68.74 | 104,931 | -0.35(-0.51%) |
Oct 28, 2021 | 68.61 | 69.61 | 68.61 | 69.09 | 90,486 | +0.73(+1.07%) |
Oct 27, 2021 | 69.14 | 70.25 | 68.27 | 68.36 | 103,883 | -0.77(-1.11%) |
Oct 26, 2021 | 69.88 | 69.00 | 69.13 | 115,479 | -0.56(-0.80%) | |
Oct 25, 2021 | 69.12 | 70.18 | 68.73 | 69.69 | 113,529 | +0.81(+1.18%) |
Oct 22, 2021 | 69.33 | 70.59 | 68.79 | 68.88 | 108,556 | -0.57(-0.82%) |
Oct 21, 2021 | 68.94 | 69.57 | 68.27 | 69.45 | 135,757 | +0.67(+0.97%) |
Oct 20, 2021 | 67.93 | 69.27 | 67.91 | 68.78 | 62,120 | +0.70(+1.03%) |
Oct 19, 2021 | 68.76 | 68.93 | 67.83 | 68.08 | 76,518 | -0.25(-0.37%) |
Oct 18, 2021 | 67.67 | 69.03 | 66.83 | 68.33 | 111,349 | +0.56(+0.83%) |
Oct 15, 2021 | 69.27 | 69.59 | 67.77 | 67.77 | 141,816 | -0.47(-0.69%) |
Oct 14, 2021 | 68.31 | 68.89 | 67.78 | 68.24 | 89,043 | +0.57(+0.84%) |
Oct 13, 2021 | 67.82 | 67.82 | 66.82 | 67.67 | 86,481 | -0.15(-0.22%) |
Oct 12, 2021 | 67.71 | 68.19 | 67.19 | 67.82 | 85,748 | +0.14(+0.21%) |
Oct 11, 2021 | 67.61 | 68.19 | 67.09 | 67.68 | 86,419 | +0.09(+0.13%) |
Oct 08, 2021 | 67.98 | 68.31 | 67.44 | 67.59 | 65,752 | -0.29(-0.43%) |
Oct 07, 2021 | 67.48 | 68.65 | 67.48 | 67.88 | 133,070 | +0.88(+1.31%) |
Oct 06, 2021 | 66.32 | 67.10 | 65.39 | 67.00 | 175,439 | +0.03(+0.04%) |
Oct 05, 2021 | 67.36 | 67.78 | 66.32 | 66.97 | 125,856 | -0.15(-0.22%) |
Oct 04, 2021 | 66.84 | 68.75 | 66.48 | 67.12 | 153,793 | +0.12(+0.18%) |
Oct 01, 2021 | 65.74 | 67.50 | 65.42 | 67.00 | 135,813 | +1.45(+2.21%) |
Sep 30, 2021 | 67.16 | 68.12 | 65.17 | 65.55 | 122,468 | -1.54(-2.30%) |
Sep 29, 2021 | 66.45 | 67.52 | 66.00 | 67.09 | 70,869 | +0.81(+1.22%) |
Sep 28, 2021 | 67.90 | 67.90 | 66.25 | 66.28 | 84,525 | -1.92(-2.82%) |
Sep 27, 2021 | 66.46 | 68.99 | 66.46 | 68.20 | 87,950 | +1.95(+2.94%) |
Sep 24, 2021 | 66.90 | 67.29 | 66.25 | 66.25 | 77,159 | -0.88(-1.31%) |
Sep 23, 2021 | 67.51 | 67.96 | 67.02 | 67.13 | 119,451 | +0.30(+0.45%) |
Sep 22, 2021 | 65.69 | 67.44 | 64.59 | 66.83 | 92,354 | +1.92(+2.96%) |
Sep 21, 2021 | 66.48 | 66.48 | 64.17 | 64.91 | 105,735 | -0.96(-1.46%) |
Sep 20, 2021 | 65.39 | 66.09 | 64.47 | 65.87 | 169,024 | -0.52(-0.78%) |
Sep 17, 2021 | 66.39 | 66.97 | 65.29 | 66.39 | 373,649 | +0.93(+1.42%) |
Sep 16, 2021 | 65.10 | 65.86 | 64.08 | 65.46 | 214,456 | +0.41(+0.63%) |
Sep 15, 2021 | 64.82 | 65.40 | 64.21 | 65.05 | 149,114 | +0.10(+0.15%) |
Sep 14, 2021 | 66.75 | 67.15 | 64.46 | 64.95 | 111,445 | -1.48(-2.23%) |
Sep 13, 2021 | 66.46 | 67.15 | 66.05 | 66.43 | 164,605 | +0.68(+1.03%) |
Sep 10, 2021 | 68.30 | 68.30 | 65.73 | 65.75 | 109,996 | -2.04(-3.01%) |
Sep 09, 2021 | 68.97 | 69.33 | 67.68 | 67.79 | 104,173 | -0.71(-1.04%) |
Sep 08, 2021 | 68.55 | 68.66 | 67.39 | 68.50 | 131,361 | -0.17(-0.25%) |
Sep 07, 2021 | 69.01 | 70.17 | 68.61 | 68.67 | 121,882 | -0.62(-0.89%) |
Sep 03, 2021 | 69.54 | 70.02 | 68.27 | 69.29 | 113,577 | -0.61(-0.87%) |
Sep 02, 2021 | 69.92 | 70.50 | 69.63 | 69.90 | 176,777 | -0.01(-0.01%) |
Sep 01, 2021 | 70.77 | 71.39 | 68.56 | 69.91 | 287,754 | -0.55(-0.78%) |
Aug 31, 2021 | 69.80 | 73.73 | 67.42 | 70.46 | 784,183 | -9.94(-12.36%) |
Aug 30, 2021 | 82.50 | 82.50 | 80.15 | 80.40 | 109,591 | -2.09(-2.53%) |
Aug 27, 2021 | 78.58 | 82.88 | 78.58 | 82.49 | 126,612 | +3.83(+4.87%) |
Aug 26, 2021 | 80.12 | 80.22 | 78.48 | 78.66 | 85,284 | -1.37(-1.71%) |
Aug 25, 2021 | 79.44 | 80.78 | 79.27 | 80.03 | 88,915 | +0.33(+0.41%) |
Aug 24, 2021 | 78.46 | 80.79 | 78.46 | 79.70 | 59,008 | +1.20(+1.53%) |
Aug 23, 2021 | 79.48 | 79.48 | 77.50 | 78.50 | 65,352 | -0.65(-0.82%) |
Aug 20, 2021 | 76.82 | 79.36 | 76.80 | 79.15 | 87,627 | +2.10(+2.73%) |
Aug 19, 2021 | 77.73 | 77.73 | 76.15 | 77.05 | 103,802 | -1.60(-2.03%) |
Aug 18, 2021 | 78.20 | 80.21 | 78.20 | 78.65 | 138,625 | +0.41(+0.52%) |
Aug 17, 2021 | 79.00 | 79.43 | 77.17 | 78.24 | 160,702 | -1.01(-1.27%) |
Aug 16, 2021 | 78.82 | 79.86 | 78.12 | 79.25 | 107,558 | +0.25(+0.32%) |
Aug 13, 2021 | 77.50 | 79.21 | 77.50 | 79.00 | 141,591 | +1.53(+1.97%) |
Aug 12, 2021 | 76.80 | 77.69 | 76.78 | 77.47 | 89,292 | +0.67(+0.87%) |
Aug 11, 2021 | 75.91 | 76.80 | 74.82 | 76.80 | 58,597 | +1.98(+2.65%) |
Aug 10, 2021 | 72.90 | 74.93 | 72.90 | 74.82 | 63,200 | +2.06(+2.83%) |
Aug 09, 2021 | 73.32 | 73.94 | 72.28 | 72.76 | 105,113 | -0.35(-0.48%) |
Aug 06, 2021 | 74.20 | 74.20 | 73.06 | 73.11 | 56,148 | -0.37(-0.50%) |
Aug 05, 2021 | 73.52 | 74.60 | 73.27 | 73.48 | 76,834 | +0.42(+0.57%) |
Aug 04, 2021 | 74.42 | 74.99 | 72.94 | 73.06 | 144,467 | -1.89(-2.52%) |
Aug 03, 2021 | 74.52 | 75.10 | 73.68 | 74.95 | 119,068 | +0.43(+0.58%) |
Aug 02, 2021 | 74.56 | 75.93 | 74.16 | 74.52 | 85,380 | +0.27(+0.36%) |
Jul 30, 2021 | 75.27 | 76.15 | 74.11 | 74.25 | 121,609 | -1.34(-1.77%) |
Jul 29, 2021 | 75.28 | 76.27 | 74.86 | 75.59 | 107,153 | +1.19(+1.60%) |
Jul 28, 2021 | 74.29 | 77.21 | 73.16 | 74.40 | 80,873 | +0.51(+0.69%) |
Jul 27, 2021 | 73.80 | 75.12 | 73.25 | 73.89 | 65,253 | -0.37(-0.50%) |
Jul 26, 2021 | 75.94 | 76.28 | 74.15 | 74.26 | 70,549 | -1.72(-2.26%) |
Jul 23, 2021 | 75.29 | 76.06 | 74.42 | 75.98 | 71,473 | +1.72(+2.32%) |
Jul 22, 2021 | 75.80 | 75.80 | 74.11 | 74.26 | 63,704 | -1.75(-2.30%) |
Jul 21, 2021 | 75.96 | 77.27 | 75.54 | 76.01 | 79,965 | +0.71(+0.94%) |
Jul 20, 2021 | 73.39 | 76.58 | 73.39 | 75.30 | 129,159 | +2.36(+3.24%) |
Jul 19, 2021 | 74.00 | 74.87 | 72.42 | 72.94 | 116,634 | -2.01(-2.68%) |
Jul 16, 2021 | 76.70 | 77.37 | 74.66 | 74.95 | 67,374 | -1.15(-1.51%) |
Jul 15, 2021 | 75.40 | 76.82 | 75.40 | 76.10 | 63,121 | -0.02(-0.03%) |
Jul 14, 2021 | 76.66 | 76.71 | 75.05 | 76.12 | 81,982 | -0.26(-0.34%) |
Jul 13, 2021 | 77.48 | 78.58 | 76.21 | 76.38 | 100,189 | -1.34(-1.72%) |
Jul 12, 2021 | 77.94 | 78.17 | 76.32 | 77.72 | 69,233 | -0.17(-0.22%) |
Jul 09, 2021 | 77.18 | 78.57 | 76.89 | 77.89 | 83,819 | +1.77(+2.33%) |
Jul 08, 2021 | 75.99 | 77.39 | 75.57 | 76.12 | 118,252 | -2.34(-2.98%) |
Jul 07, 2021 | 77.75 | 79.15 | 77.38 | 78.46 | 85,693 | +0.38(+0.49%) |
Jul 06, 2021 | 80.76 | 80.76 | 77.06 | 78.08 | 97,719 | -2.74(-3.39%) |
Jul 02, 2021 | 81.49 | 81.49 | 79.79 | 80.82 | 102,628 | -0.62(-0.76%) |
Jul 01, 2021 | 81.91 | 82.10 | 81.32 | 81.44 | 122,504 | -0.25(-0.31%) |
Jun 30, 2021 | 82.44 | 82.78 | 81.26 | 81.69 | 180,821 | -1.18(-1.42%) |
Jun 29, 2021 | 82.81 | 83.92 | 82.39 | 82.87 | 140,174 | +0.24(+0.29%) |
Jun 28, 2021 | 82.01 | 83.05 | 81.29 | 82.63 | 82,338 | +0.36(+0.44%) |
Jun 25, 2021 | 84.45 | 84.86 | 82.13 | 82.27 | 223,361 | -1.96(-2.33%) |
Jun 24, 2021 | 83.25 | 84.38 | 82.16 | 84.23 | 79,863 | +1.12(+1.35%) |
Jun 23, 2021 | 84.09 | 85.41 | 83.08 | 83.11 | 85,151 | -1.49(-1.76%) |
Jun 22, 2021 | 85.00 | 85.80 | 83.43 | 84.60 | 199,224 | +2.57(+3.13%) |
Jun 21, 2021 | 82.75 | 83.08 | 81.98 | 82.03 | 153,835 | +0.08(+0.10%) |
Jun 18, 2021 | 80.51 | 83.22 | 79.97 | 81.95 | 236,680 | -0.10(-0.12%) |
Jun 17, 2021 | 82.49 | 82.72 | 80.46 | 82.05 | 118,499 | -0.44(-0.53%) |
Jun 16, 2021 | 83.62 | 84.41 | 82.43 | 82.49 | 99,697 | -1.47(-1.75%) |
Jun 15, 2021 | 83.22 | 84.67 | 82.39 | 83.96 | 91,456 | +1.23(+1.49%) |
Jun 14, 2021 | 84.00 | 84.31 | 82.51 | 82.73 | 135,571 | -1.09(-1.30%) |
Jun 11, 2021 | 83.60 | 84.39 | 82.97 | 83.82 | 102,592 | +0.99(+1.20%) |
Jun 10, 2021 | 83.62 | 84.00 | 82.52 | 82.83 | 123,948 | -0.34(-0.41%) |
Jun 09, 2021 | 84.74 | 85.12 | 83.10 | 83.17 | 106,089 | -1.71(-2.01%) |
Jun 08, 2021 | 84.98 | 85.95 | 82.84 | 84.88 | 136,610 | -0.24(-0.28%) |
Jun 07, 2021 | 84.80 | 85.31 | 82.27 | 85.12 | 138,040 | +0.42(+0.50%) |
Jun 04, 2021 | 85.10 | 85.76 | 84.06 | 84.70 | 115,570 | -0.71(-0.83%) |
Jun 03, 2021 | 84.74 | 86.11 | 84.39 | 85.41 | 104,394 | -0.18(-0.21%) |
Jun 02, 2021 | 88.71 | 89.10 | 84.27 | 85.59 | 195,141 | -3.14(-3.54%) |
Jun 01, 2021 | 87.63 | 90.34 | 86.84 | 88.73 | 175,100 | +1.81(+2.08%) |
May 28, 2021 | 88.30 | 88.37 | 84.57 | 86.92 | 202,700 | -1.56(-1.76%) |
May 27, 2021 | 89.02 | 92.89 | 88.03 | 88.48 | 198,569 | -6.54(-6.88%) |
May 26, 2021 | 93.57 | 95.50 | 93.00 | 95.02 | 75,126 | +1.35(+1.44%) |
May 25, 2021 | 93.62 | 95.48 | 93.22 | 93.67 | 79,211 | -0.18(-0.19%) |
May 24, 2021 | 93.88 | 93.88 | 93.74 | 93.85 | 46,651 | -0.15(-0.16%) |
May 21, 2021 | 94.24 | 94.90 | 93.28 | 94.00 | 65,956 | +1.05(+1.13%) |
May 20, 2021 | 92.50 | 93.46 | 91.47 | 92.95 | 90,560 | +0.12(+0.13%) |
May 19, 2021 | 91.47 | 93.49 | 89.92 | 92.83 | 71,769 | -0.23(-0.25%) |
May 18, 2021 | 96.08 | 96.08 | 92.98 | 93.06 | 46,733 | -2.78(-2.90%) |
May 17, 2021 | 96.51 | 96.51 | 93.88 | 95.84 | 73,029 | -1.52(-1.56%) |
May 14, 2021 | 97.48 | 97.63 | 96.40 | 97.36 | 67,482 | +0.70(+0.72%) |
May 13, 2021 | 95.04 | 97.48 | 95.04 | 96.66 | 75,684 | +2.55(+2.71%) |
May 12, 2021 | 99.66 | 99.66 | 94.00 | 94.11 | 108,126 | -6.33(-6.30%) |
May 11, 2021 | 100.40 | 101.12 | 99.22 | 100.44 | 44,082 | -3.03(-2.93%) |
May 10, 2021 | 104.37 | 105.21 | 103.34 | 103.47 | 73,735 | -0.90(-0.86%) |
May 07, 2021 | 99.36 | 104.56 | 99.27 | 104.37 | 117,341 | +5.17(+5.21%) |
May 06, 2021 | 98.50 | 100.01 | 97.79 | 99.20 | 83,523 | +0.30(+0.30%) |
May 05, 2021 | 99.51 | 99.95 | 97.92 | 98.90 | 35,237 | +0.18(+0.18%) |
May 04, 2021 | 100.83 | 100.83 | 98.12 | 98.72 | 49,290 | -2.82(-2.78%) |