Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.25 | 45.03 | 41.32 | 41.42 | 260,775 | -2.44(-5.56%) |
Apr 28, 2022 | 42.33 | 44.09 | 41.16 | 43.86 | 217,748 | +2.04(+4.88%) |
Apr 27, 2022 | 42.94 | 44.32 | 41.25 | 41.82 | 247,919 | -1.05(-2.45%) |
Apr 26, 2022 | 45.13 | 45.13 | 42.53 | 42.87 | 284,103 | -2.79(-6.11%) |
Apr 25, 2022 | 41.50 | 45.73 | 41.50 | 45.66 | 335,304 | +3.80(+9.08%) |
Apr 22, 2022 | 42.71 | 43.87 | 41.46 | 41.86 | 196,515 | -0.96(-2.24%) |
Apr 21, 2022 | 46.63 | 47.49 | 42.52 | 42.82 | 253,342 | -2.97(-6.49%) |
Apr 20, 2022 | 47.74 | 47.74 | 45.30 | 45.79 | 205,200 | -1.63(-3.44%) |
Apr 19, 2022 | 46.51 | 48.19 | 45.59 | 47.42 | 273,757 | +0.85(+1.83%) |
Apr 18, 2022 | 47.38 | 47.51 | 44.85 | 46.57 | 279,007 | -1.34(-2.80%) |
Apr 14, 2022 | 51.22 | 51.22 | 47.91 | 47.91 | 235,803 | -3.48(-6.77%) |
Apr 13, 2022 | 49.24 | 51.97 | 49.24 | 51.39 | 222,400 | +1.78(+3.59%) |
Apr 12, 2022 | 50.23 | 52.29 | 48.63 | 49.61 | 320,465 | +0.83(+1.70%) |
Apr 11, 2022 | 47.19 | 49.22 | 45.61 | 48.78 | 238,626 | +0.89(+1.86%) |
Apr 08, 2022 | 50.10 | 50.59 | 47.76 | 47.89 | 258,653 | -2.76(-5.45%) |
Apr 07, 2022 | 51.37 | 52.23 | 48.96 | 50.65 | 279,955 | -0.47(-0.92%) |
Apr 06, 2022 | 52.95 | 52.95 | 49.72 | 51.12 | 474,102 | -3.03(-5.60%) |
Apr 05, 2022 | 57.13 | 57.17 | 53.12 | 54.15 | 517,788 | -3.02(-5.28%) |
Apr 04, 2022 | 51.87 | 57.41 | 51.86 | 57.17 | 678,969 | +4.70(+8.96%) |
Apr 01, 2022 | 50.32 | 52.71 | 50.32 | 52.47 | 317,419 | +1.90(+3.76%) |
Mar 31, 2022 | 50.02 | 50.96 | 49.41 | 50.57 | 338,911 | +0.44(+0.88%) |
Mar 30, 2022 | 51.32 | 51.72 | 49.77 | 50.13 | 196,632 | -1.72(-3.32%) |
Mar 29, 2022 | 49.78 | 52.00 | 49.08 | 51.85 | 309,989 | +2.63(+5.34%) |
Mar 28, 2022 | 47.21 | 49.40 | 46.77 | 49.22 | 288,627 | +1.87(+3.95%) |
Mar 25, 2022 | 49.10 | 49.65 | 45.43 | 47.35 | 353,303 | -1.11(-2.29%) |
Mar 24, 2022 | 47.96 | 48.82 | 45.99 | 48.46 | 262,862 | +0.61(+1.27%) |
Mar 23, 2022 | 47.92 | 49.85 | 46.33 | 47.85 | 381,993 | -1.72(-3.47%) |
Mar 22, 2022 | 48.00 | 50.47 | 47.46 | 49.57 | 544,427 | +1.07(+2.21%) |
Mar 21, 2022 | 47.93 | 50.35 | 47.10 | 48.50 | 500,138 | +0.38(+0.79%) |
Mar 18, 2022 | 47.98 | 49.89 | 47.26 | 48.12 | 1,219,828 | -0.16(-0.33%) |
Mar 17, 2022 | 44.99 | 48.50 | 44.32 | 48.28 | 405,872 | +2.93(+6.46%) |
Mar 16, 2022 | 41.54 | 45.48 | 41.54 | 45.35 | 470,458 | +4.54(+11.12%) |
Mar 15, 2022 | 40.03 | 40.86 | 39.07 | 40.81 | 329,575 | +1.00(+2.51%) |
Mar 14, 2022 | 42.94 | 43.97 | 39.48 | 39.81 | 542,424 | -2.95(-6.90%) |
Mar 11, 2022 | 45.59 | 46.30 | 42.69 | 42.76 | 262,734 | -2.74(-6.02%) |
Mar 10, 2022 | 41.77 | 45.58 | 41.40 | 45.50 | 420,521 | +2.04(+4.69%) |
Mar 09, 2022 | 42.58 | 44.37 | 42.12 | 43.46 | 296,143 | +2.55(+6.23%) |
Mar 08, 2022 | 39.97 | 42.21 | 39.28 | 40.91 | 248,182 | +0.79(+1.97%) |
Mar 07, 2022 | 43.72 | 44.54 | 40.06 | 40.12 | 344,206 | -2.83(-6.59%) |
Mar 04, 2022 | 45.79 | 47.67 | 42.00 | 42.95 | 473,492 | -3.52(-7.57%) |
Mar 03, 2022 | 48.13 | 48.92 | 45.81 | 46.47 | 472,226 | -1.42(-2.97%) |
Mar 02, 2022 | 45.70 | 49.76 | 45.00 | 47.89 | 1,145,040 | +3.89(+8.84%) |
Mar 01, 2022 | 44.59 | 45.99 | 43.19 | 44.00 | 619,957 | -0.50(-1.12%) |
Feb 28, 2022 | 44.00 | 45.93 | 43.53 | 44.50 | 418,880 | +0.40(+0.91%) |
Feb 25, 2022 | 43.00 | 44.11 | 42.25 | 44.10 | 241,034 | +0.57(+1.31%) |
Feb 24, 2022 | 37.11 | 43.69 | 36.07 | 43.53 | 340,711 | +4.51(+11.56%) |
Feb 23, 2022 | 41.90 | 42.26 | 38.83 | 39.02 | 390,897 | -2.25(-5.45%) |
Feb 22, 2022 | 41.49 | 43.01 | 41.23 | 41.27 | 242,313 | -0.93(-2.20%) |
Feb 18, 2022 | 42.20 | 0 | -2.55(-5.70%) | |||
Feb 17, 2022 | 48.19 | 48.30 | 44.61 | 44.75 | 253,073 | -3.99(-8.19%) |
Feb 16, 2022 | 48.79 | 49.18 | 46.90 | 48.74 | 166,709 | -0.51(-1.04%) |
Feb 15, 2022 | 49.73 | 49.80 | 47.91 | 49.25 | 216,780 | +0.65(+1.34%) |
Feb 14, 2022 | 48.93 | 50.30 | 48.06 | 48.60 | 259,408 | -0.27(-0.55%) |
Feb 11, 2022 | 50.90 | 52.58 | 48.25 | 48.87 | 250,929 | -1.64(-3.25%) |
Feb 10, 2022 | 48.06 | 52.60 | 47.94 | 50.51 | 398,045 | +0.69(+1.38%) |
Feb 09, 2022 | 49.04 | 50.06 | 47.91 | 49.82 | 494,194 | +1.57(+3.25%) |
Feb 08, 2022 | 47.02 | 48.44 | 46.38 | 48.25 | 164,265 | +0.92(+1.94%) |
Feb 07, 2022 | 46.75 | 48.95 | 46.19 | 47.33 | 314,993 | +0.49(+1.05%) |
Feb 04, 2022 | 44.27 | 47.37 | 43.46 | 46.84 | 215,612 | +2.83(+6.43%) |
Feb 03, 2022 | 44.39 | 44.01 | 262,015 | -1.89(-4.12%) | ||
Feb 02, 2022 | 48.51 | 48.90 | 45.30 | 45.90 | 326,120 | -2.24(-4.65%) |
Feb 01, 2022 | 47.35 | 48.38 | 45.92 | 48.14 | 317,088 | +1.18(+2.51%) |
Jan 31, 2022 | 44.07 | 46.97 | 46.96 | 607,400 | +2.71(+6.12%) | |
Jan 28, 2022 | 40.64 | 44.47 | 39.76 | 44.25 | 476,680 | +3.82(+9.45%) |
Jan 27, 2022 | 42.14 | 43.19 | 40.12 | 40.43 | 284,200 | -0.89(-2.15%) |
Jan 26, 2022 | 42.13 | 44.01 | 40.93 | 41.32 | 404,117 | +0.59(+1.45%) |
Jan 25, 2022 | 42.47 | 43.29 | 40.01 | 40.73 | 368,896 | -2.79(-6.41%) |
Jan 24, 2022 | 39.55 | 43.88 | 38.76 | 43.52 | 741,176 | +2.65(+6.48%) |
Jan 21, 2022 | 40.99 | 43.43 | 39.95 | 40.87 | 753,918 | -1.58(-3.72%) |
Jan 20, 2022 | 43.60 | 45.36 | 42.41 | 42.45 | 517,521 | -0.41(-0.96%) |
Jan 19, 2022 | 42.44 | 44.29 | 42.20 | 42.86 | 430,712 | +0.74(+1.76%) |
Jan 18, 2022 | 43.96 | 44.55 | 42.12 | 42.12 | 381,408 | -3.11(-6.88%) |
Jan 14, 2022 | 45.23 | 0 | +0.94(+2.12%) | |||
Jan 13, 2022 | 46.89 | 47.34 | 44.10 | 44.29 | 339,948 | -2.10(-4.53%) |
Jan 12, 2022 | 47.91 | 48.81 | 46.29 | 46.39 | 333,785 | -0.48(-1.02%) |
Jan 11, 2022 | 44.25 | 47.64 | 43.65 | 46.87 | 363,899 | +2.34(+5.25%) |
Jan 10, 2022 | 40.21 | 44.53 | 40.21 | 44.53 | 415,903 | +0.12(+0.27%) |
Jan 07, 2022 | 44.36 | 45.74 | 42.84 | 44.41 | 346,322 | -0.24(-0.54%) |
Jan 06, 2022 | 42.95 | 45.66 | 42.86 | 44.65 | 452,837 | +1.16(+2.67%) |
Jan 05, 2022 | 46.84 | 46.92 | 43.12 | 43.49 | 538,440 | -4.01(-8.44%) |
Jan 04, 2022 | 49.58 | 49.58 | 45.24 | 47.50 | 497,894 | -1.79(-3.63%) |
Jan 03, 2022 | 49.71 | 49.80 | 47.61 | 49.29 | 261,776 | -0.31(-0.63%) |
Dec 31, 2021 | 51.04 | 52.14 | 49.54 | 49.60 | 221,987 | -1.49(-2.92%) |
Dec 30, 2021 | 51.02 | 51.92 | 48.26 | 51.09 | 338,789 | +2.31(+4.74%) |
Dec 29, 2021 | 49.82 | 49.93 | 48.04 | 48.78 | 327,074 | -1.01(-2.03%) |
Dec 28, 2021 | 50.36 | 50.82 | 49.20 | 49.79 | 228,182 | -0.51(-1.01%) |
Dec 27, 2021 | 51.08 | 51.57 | 50.03 | 50.30 | 236,616 | -0.34(-0.67%) |
Dec 23, 2021 | 51.17 | 51.33 | 50.12 | 50.64 | 286,451 | -0.78(-1.52%) |
Dec 22, 2021 | 51.22 | 52.47 | 50.22 | 51.42 | 284,572 | +0.29(+0.57%) |
Dec 21, 2021 | 49.62 | 51.40 | 48.40 | 51.13 | 443,462 | +1.45(+2.92%) |
Dec 20, 2021 | 47.33 | 49.82 | 46.75 | 49.68 | 491,424 | +0.72(+1.47%) |
Dec 17, 2021 | 46.04 | 49.27 | 44.54 | 48.96 | 965,309 | +2.21(+4.73%) |
Dec 16, 2021 | 49.80 | 49.80 | 45.73 | 46.75 | 595,874 | -2.41(-4.90%) |
Dec 15, 2021 | 46.92 | 49.77 | 46.14 | 49.16 | 451,548 | +2.07(+4.40%) |
Dec 14, 2021 | 47.09 | 47.64 | 45.11 | 47.09 | 590,046 | -1.37(-2.83%) |
Dec 13, 2021 | 48.77 | 51.22 | 47.38 | 48.46 | 546,353 | -0.32(-0.66%) |
Dec 10, 2021 | 51.16 | 52.55 | 48.08 | 48.78 | 337,428 | -1.44(-2.87%) |
Dec 09, 2021 | 52.19 | 53.60 | 49.25 | 50.22 | 662,831 | -2.31(-4.40%) |
Dec 08, 2021 | 51.80 | 53.08 | 50.87 | 52.53 | 534,298 | +0.73(+1.41%) |
Dec 07, 2021 | 51.00 | 54.28 | 50.88 | 51.80 | 625,488 | +3.25(+6.69%) |
Dec 06, 2021 | 47.96 | 51.76 | 45.38 | 48.55 | 1,266,716 | +0.29(+0.60%) |
Dec 03, 2021 | 61.29 | 62.50 | 47.81 | 48.26 | 3,156,976 | -16.89(-25.92%) |
Dec 02, 2021 | 63.52 | 67.13 | 63.30 | 65.15 | 672,948 | +0.92(+1.43%) |
Dec 01, 2021 | 73.50 | 73.62 | 63.95 | 64.23 | 446,245 | -8.12(-11.22%) |
Nov 30, 2021 | 73.95 | 75.44 | 70.08 | 72.35 | 1,140,037 | -1.63(-2.20%) |
Nov 29, 2021 | 73.94 | 74.67 | 72.02 | 73.98 | 232,660 | +1.17(+1.61%) |
Nov 26, 2021 | 72.50 | 74.87 | 70.73 | 72.81 | 183,981 | -0.67(-0.91%) |
Nov 24, 2021 | 72.70 | 75.04 | 70.01 | 73.48 | 280,194 | +0.07(+0.10%) |
Nov 23, 2021 | 74.70 | 74.99 | 69.32 | 73.41 | 654,540 | -1.72(-2.29%) |
Nov 22, 2021 | 84.76 | 85.58 | 74.47 | 75.13 | 787,180 | -9.33(-11.05%) |
Nov 19, 2021 | 87.34 | 89.72 | 84.34 | 84.46 | 272,805 | -2.32(-2.67%) |
Nov 18, 2021 | 88.03 | 86.93 | 86.08 | 86.78 | 192,008 | -1.31(-1.49%) |
Nov 17, 2021 | 87.94 | 88.88 | 85.14 | 88.09 | 162,792 | -0.03(-0.03%) |
Nov 16, 2021 | 84.93 | 88.27 | 84.15 | 88.12 | 127,594 | +3.02(+3.55%) |
Nov 15, 2021 | 88.52 | 88.52 | 84.55 | 85.10 | 136,276 | -3.51(-3.96%) |
Nov 12, 2021 | 86.61 | 89.23 | 86.09 | 88.61 | 147,543 | +2.87(+3.35%) |
Nov 11, 2021 | 86.50 | 87.99 | 85.53 | 85.74 | 158,090 | +0.57(+0.67%) |
Nov 10, 2021 | 87.72 | 85.17 | 285,125 | -3.63(-4.09%) | ||
Nov 09, 2021 | 88.49 | 89.98 | 87.00 | 88.80 | 223,183 | +1.15(+1.31%) |
Nov 08, 2021 | 87.60 | 89.83 | 87.23 | 87.65 | 124,656 | +0.72(+0.83%) |
Nov 05, 2021 | 90.83 | 91.92 | 85.80 | 86.93 | 274,182 | -3.12(-3.46%) |
Nov 04, 2021 | 89.38 | 91.36 | 89.17 | 90.05 | 171,547 | +1.65(+1.87%) |
Nov 03, 2021 | 86.34 | 88.79 | 84.88 | 88.40 | 184,857 | +1.72(+1.98%) |
Nov 02, 2021 | 88.72 | 90.27 | 86.00 | 86.68 | 188,226 | -1.95(-2.20%) |
Nov 01, 2021 | 88.59 | 89.14 | 87.58 | 88.63 | 154,301 | +0.28(+0.32%) |
Oct 29, 2021 | 86.59 | 89.00 | 83.95 | 88.35 | 163,556 | +0.77(+0.88%) |
Oct 28, 2021 | 87.81 | 89.45 | 86.25 | 87.58 | 243,553 | -0.10(-0.11%) |
Oct 27, 2021 | 90.12 | 91.39 | 87.30 | 87.68 | 166,577 | -2.28(-2.53%) |
Oct 26, 2021 | 92.60 | 89.96 | 225,384 | -2.21(-2.40%) | ||
Oct 25, 2021 | 92.23 | 94.01 | 90.15 | 92.17 | 186,777 | +0.30(+0.33%) |
Oct 22, 2021 | 92.07 | 93.16 | 91.19 | 91.87 | 111,405 | -1.08(-1.16%) |
Oct 21, 2021 | 92.46 | 94.40 | 92.20 | 92.95 | 178,060 | +0.04(+0.04%) |
Oct 20, 2021 | 94.15 | 95.50 | 92.18 | 92.91 | 190,081 | -0.84(-0.90%) |
Oct 19, 2021 | 92.59 | 94.50 | 91.95 | 93.75 | 198,926 | +2.76(+3.03%) |
Oct 18, 2021 | 87.43 | 91.20 | 86.58 | 90.99 | 171,583 | +3.34(+3.81%) |
Oct 15, 2021 | 89.97 | 90.43 | 87.21 | 87.65 | 243,801 | -1.71(-1.91%) |
Oct 14, 2021 | 88.76 | 91.23 | 88.38 | 89.36 | 273,301 | +1.83(+2.09%) |
Oct 13, 2021 | 85.54 | 88.05 | 85.54 | 87.53 | 221,942 | +2.65(+3.12%) |
Oct 12, 2021 | 84.61 | 85.46 | 83.45 | 84.88 | 220,963 | +1.31(+1.57%) |
Oct 11, 2021 | 80.12 | 84.03 | 80.12 | 83.57 | 204,750 | +2.68(+3.31%) |
Oct 08, 2021 | 82.15 | 82.50 | 80.19 | 80.89 | 179,181 | -1.56(-1.89%) |
Oct 07, 2021 | 82.40 | 84.54 | 82.34 | 82.45 | 191,491 | +1.11(+1.36%) |
Oct 06, 2021 | 80.05 | 82.52 | 80.05 | 81.34 | 220,376 | +0.21(+0.26%) |
Oct 05, 2021 | 79.14 | 81.21 | 79.10 | 81.13 | 161,328 | +1.82(+2.29%) |
Oct 04, 2021 | 83.95 | 85.60 | 78.93 | 79.31 | 265,324 | -5.65(-6.65%) |
Oct 01, 2021 | 84.76 | 85.68 | 82.66 | 84.96 | 235,638 | +0.52(+0.62%) |
Sep 30, 2021 | 84.17 | 85.70 | 83.16 | 84.44 | 331,434 | +0.61(+0.73%) |
Sep 29, 2021 | 82.18 | 84.60 | 81.56 | 83.83 | 464,463 | +2.74(+3.38%) |
Sep 28, 2021 | 81.07 | 82.94 | 80.07 | 81.09 | 737,864 | -1.73(-2.09%) |
Sep 27, 2021 | 83.49 | 84.76 | 82.54 | 82.82 | 422,674 | -1.74(-2.06%) |
Sep 24, 2021 | 84.00 | 85.71 | 83.33 | 84.56 | 314,194 | +0.39(+0.46%) |
Sep 23, 2021 | 83.00 | 84.80 | 81.57 | 84.17 | 368,214 | +1.88(+2.28%) |
Sep 22, 2021 | 78.97 | 82.45 | 77.04 | 82.29 | 373,256 | +3.97(+5.07%) |
Sep 21, 2021 | 77.65 | 79.22 | 76.15 | 78.32 | 451,430 | +1.26(+1.64%) |
Sep 20, 2021 | 78.00 | 79.41 | 76.46 | 77.06 | 332,860 | -2.60(-3.26%) |
Sep 17, 2021 | 79.00 | 80.00 | 77.50 | 79.66 | 1,025,799 | +1.79(+2.30%) |
Sep 16, 2021 | 76.58 | 77.87 | 75.47 | 77.87 | 233,726 | +1.28(+1.67%) |
Sep 15, 2021 | 75.62 | 77.10 | 74.72 | 76.59 | 414,471 | +0.56(+0.74%) |
Sep 14, 2021 | 76.16 | 76.61 | 74.00 | 76.03 | 378,002 | +0.35(+0.46%) |
Sep 13, 2021 | 77.58 | 77.58 | 74.09 | 75.68 | 384,152 | -1.97(-2.54%) |
Sep 10, 2021 | 79.82 | 81.25 | 77.55 | 77.65 | 235,431 | -2.01(-2.52%) |
Sep 09, 2021 | 79.66 | 81.50 | 79.42 | 79.66 | 189,896 | -0.11(-0.14%) |
Sep 08, 2021 | 83.04 | 83.32 | 79.22 | 79.77 | 326,063 | -3.55(-4.26%) |
Sep 07, 2021 | 84.30 | 84.47 | 82.19 | 83.32 | 229,734 | -1.18(-1.40%) |
Sep 03, 2021 | 84.20 | 85.27 | 83.45 | 84.50 | 181,954 | +0.03(+0.04%) |
Sep 02, 2021 | 86.24 | 86.91 | 82.00 | 84.47 | 456,734 | -1.51(-1.76%) |
Sep 01, 2021 | 89.36 | 90.43 | 85.90 | 85.98 | 381,623 | -3.52(-3.93%) |
Aug 31, 2021 | 90.01 | 90.61 | 88.92 | 89.50 | 359,447 | -0.68(-0.75%) |
Aug 30, 2021 | 89.96 | 91.64 | 89.01 | 90.18 | 387,466 | +0.65(+0.73%) |
Aug 27, 2021 | 90.93 | 92.25 | 85.27 | 89.53 | 1,228,737 | -8.17(-8.36%) |
Aug 26, 2021 | 96.07 | 98.35 | 93.28 | 97.70 | 542,989 | +0.86(+0.89%) |
Aug 25, 2021 | 95.94 | 97.29 | 94.97 | 96.84 | 268,366 | +1.14(+1.19%) |
Aug 24, 2021 | 94.92 | 95.88 | 93.26 | 95.70 | 236,094 | +0.81(+0.85%) |
Aug 23, 2021 | 92.52 | 95.79 | 92.52 | 94.89 | 369,800 | +3.59(+3.93%) |
Aug 20, 2021 | 86.84 | 91.36 | 86.51 | 91.30 | 486,140 | +4.81(+5.56%) |
Aug 19, 2021 | 84.33 | 86.85 | 84.33 | 86.49 | 172,257 | +0.91(+1.06%) |
Aug 18, 2021 | 85.98 | 88.34 | 85.18 | 85.58 | 172,958 | -0.47(-0.55%) |
Aug 17, 2021 | 87.41 | 87.57 | 83.88 | 86.05 | 231,862 | -2.14(-2.43%) |
Aug 16, 2021 | 89.04 | 89.25 | 85.84 | 88.19 | 222,628 | -1.46(-1.63%) |
Aug 13, 2021 | 91.85 | 92.13 | 89.48 | 89.65 | 168,161 | -1.78(-1.95%) |
Aug 12, 2021 | 89.82 | 91.61 | 88.60 | 91.43 | 127,021 | +1.98(+2.21%) |
Aug 11, 2021 | 92.08 | 92.48 | 88.32 | 89.45 | 191,825 | -1.85(-2.03%) |
Aug 10, 2021 | 92.60 | 92.64 | 90.21 | 91.30 | 199,251 | -0.82(-0.89%) |
Aug 09, 2021 | 91.55 | 93.40 | 91.28 | 92.12 | 235,243 | -0.72(-0.78%) |
Aug 06, 2021 | 92.70 | 93.20 | 90.90 | 92.84 | 205,821 | -0.01(-0.01%) |
Aug 05, 2021 | 89.95 | 93.52 | 89.25 | 92.85 | 263,015 | +2.83(+3.14%) |
Aug 04, 2021 | 89.21 | 91.48 | 89.11 | 90.02 | 237,126 | +0.47(+0.52%) |
Aug 03, 2021 | 87.80 | 89.84 | 86.68 | 89.55 | 200,350 | +1.41(+1.60%) |
Aug 02, 2021 | 89.09 | 90.19 | 87.79 | 88.14 | 152,597 | -0.19(-0.22%) |
Jul 30, 2021 | 88.86 | 90.15 | 87.63 | 88.33 | 150,794 | -1.42(-1.58%) |
Jul 29, 2021 | 88.70 | 90.50 | 88.11 | 89.75 | 160,826 | +0.77(+0.87%) |
Jul 28, 2021 | 88.37 | 89.33 | 87.30 | 88.98 | 192,047 | +1.24(+1.41%) |
Jul 27, 2021 | 90.48 | 90.48 | 84.52 | 87.74 | 311,312 | -2.61(-2.89%) |
Jul 26, 2021 | 90.00 | 90.69 | 88.34 | 90.35 | 198,593 | +0.73(+0.81%) |
Jul 23, 2021 | 88.55 | 90.00 | 88.00 | 89.62 | 290,775 | +1.07(+1.21%) |
Jul 22, 2021 | 88.74 | 90.00 | 87.20 | 88.55 | 287,511 | +0.55(+0.62%) |
Jul 21, 2021 | 85.32 | 88.49 | 84.16 | 88.00 | 357,709 | +2.47(+2.89%) |
Jul 20, 2021 | 83.66 | 87.50 | 82.53 | 85.53 | 595,891 | +2.65(+3.20%) |
Jul 19, 2021 | 79.16 | 83.51 | 79.16 | 82.88 | 315,596 | +1.32(+1.62%) |
Jul 16, 2021 | 80.80 | 83.25 | 80.36 | 81.56 | 283,802 | +1.90(+2.39%) |
Jul 15, 2021 | 82.12 | 82.78 | 78.20 | 79.66 | 454,460 | -2.59(-3.15%) |
Jul 14, 2021 | 84.92 | 85.10 | 81.59 | 82.25 | 469,223 | -1.47(-1.76%) |
Jul 13, 2021 | 82.91 | 85.81 | 82.24 | 83.72 | 710,557 | +0.66(+0.79%) |
Jul 12, 2021 | 82.79 | 83.56 | 80.61 | 83.06 | 280,901 | +0.70(+0.85%) |
Jul 09, 2021 | 83.05 | 83.62 | 81.77 | 82.36 | 189,855 | -0.70(-0.84%) |
Jul 08, 2021 | 79.34 | 84.56 | 78.44 | 83.06 | 387,162 | +1.37(+1.68%) |
Jul 07, 2021 | 83.00 | 84.23 | 79.61 | 81.69 | 461,542 | -0.22(-0.27%) |
Jul 06, 2021 | 80.50 | 82.50 | 80.17 | 81.91 | 338,444 | +1.82(+2.27%) |
Jul 02, 2021 | 81.01 | 81.97 | 79.75 | 80.09 | 171,255 | -0.20(-0.25%) |
Jul 01, 2021 | 80.42 | 82.42 | 78.85 | 80.29 | 308,549 | -0.54(-0.67%) |
Jun 30, 2021 | 82.49 | 82.81 | 80.51 | 80.83 | 266,452 | -2.29(-2.76%) |
Jun 29, 2021 | 82.22 | 83.63 | 81.50 | 83.12 | 249,841 | +0.55(+0.67%) |
Jun 28, 2021 | 83.43 | 84.00 | 82.13 | 82.57 | 215,604 | +0.02(+0.02%) |
Jun 25, 2021 | 83.36 | 83.87 | 81.19 | 82.55 | 547,731 | -0.57(-0.69%) |
Jun 24, 2021 | 82.47 | 83.82 | 81.95 | 83.12 | 297,336 | +1.30(+1.59%) |
Jun 23, 2021 | 78.28 | 82.17 | 78.03 | 81.82 | 491,026 | +3.43(+4.38%) |
Jun 22, 2021 | 79.30 | 80.71 | 77.94 | 78.39 | 479,679 | -1.90(-2.37%) |
Jun 21, 2021 | 78.19 | 80.50 | 76.57 | 80.29 | 635,749 | +2.12(+2.71%) |
Jun 18, 2021 | 76.54 | 79.30 | 76.09 | 78.17 | 901,485 | +1.44(+1.88%) |
Jun 17, 2021 | 74.81 | 77.47 | 74.07 | 76.73 | 504,066 | +1.73(+2.31%) |
Jun 16, 2021 | 72.81 | 75.00 | 72.05 | 75.00 | 409,509 | +1.89(+2.59%) |
Jun 15, 2021 | 72.48 | 73.94 | 70.56 | 73.11 | 192,910 | +0.34(+0.47%) |
Jun 14, 2021 | 71.70 | 73.97 | 71.43 | 72.77 | 299,893 | +1.57(+2.21%) |
Jun 11, 2021 | 69.51 | 71.20 | 69.42 | 71.20 | 232,621 | +1.55(+2.23%) |
Jun 10, 2021 | 69.83 | 71.27 | 69.30 | 69.65 | 213,667 | -0.26(-0.37%) |
Jun 09, 2021 | 71.63 | 71.78 | 69.42 | 69.91 | 245,417 | -0.84(-1.19%) |
Jun 08, 2021 | 70.48 | 72.50 | 70.34 | 70.75 | 340,850 | +0.87(+1.24%) |
Jun 07, 2021 | 67.12 | 70.20 | 66.06 | 69.88 | 308,004 | +2.73(+4.07%) |
Jun 04, 2021 | 66.19 | 68.16 | 65.70 | 67.15 | 285,551 | +1.60(+2.44%) |
Jun 03, 2021 | 65.29 | 66.87 | 64.10 | 65.55 | 282,332 | -0.90(-1.35%) |
Jun 02, 2021 | 65.87 | 66.56 | 64.51 | 66.45 | 359,488 | +0.95(+1.45%) |
Jun 01, 2021 | 67.11 | 68.03 | 64.67 | 65.50 | 364,862 | -1.00(-1.50%) |
May 28, 2021 | 67.67 | 70.00 | 64.89 | 66.50 | 768,341 | +0.88(+1.34%) |
May 27, 2021 | 64.81 | 65.80 | 62.00 | 65.62 | 430,374 | +0.48(+0.74%) |
May 26, 2021 | 62.85 | 65.89 | 62.54 | 65.14 | 387,655 | +2.32(+3.69%) |
May 25, 2021 | 63.62 | 65.75 | 62.80 | 62.82 | 471,257 | +0.50(+0.80%) |
May 24, 2021 | 62.93 | 64.40 | 62.27 | 62.32 | 244,681 | +0.47(+0.76%) |
May 21, 2021 | 61.55 | 62.87 | 60.97 | 61.85 | 332,708 | +1.44(+2.38%) |
May 20, 2021 | 57.58 | 60.90 | 56.97 | 60.41 | 280,423 | +3.48(+6.11%) |
May 19, 2021 | 56.05 | 57.69 | 55.23 | 56.93 | 253,056 | -0.87(-1.51%) |
May 18, 2021 | 58.45 | 59.07 | 56.77 | 57.80 | 344,823 | +0.15(+0.26%) |
May 17, 2021 | 58.02 | 59.63 | 56.77 | 57.65 | 213,557 | -1.28(-2.17%) |
May 14, 2021 | 56.40 | 59.02 | 55.46 | 58.93 | 156,066 | +3.78(+6.85%) |
May 13, 2021 | 56.79 | 58.72 | 54.07 | 55.15 | 275,068 | -0.40(-0.72%) |
May 12, 2021 | 57.20 | 59.06 | 54.96 | 55.55 | 307,366 | -3.54(-5.99%) |
May 11, 2021 | 52.95 | 60.27 | 52.88 | 59.09 | 519,627 | +2.14(+3.76%) |
May 10, 2021 | 59.83 | 59.83 | 56.00 | 56.95 | 380,470 | -3.50(-5.79%) |
May 07, 2021 | 59.96 | 62.41 | 59.19 | 60.45 | 266,188 | +2.14(+3.67%) |
May 06, 2021 | 58.47 | 59.48 | 55.68 | 58.31 | 561,899 | -0.17(-0.29%) |
May 05, 2021 | 60.66 | 60.98 | 57.88 | 58.48 | 337,747 | -0.55(-0.93%) |
May 04, 2021 | 61.11 | 61.11 | 56.88 | 59.03 | 348,778 | -3.01(-4.85%) |