Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.45 | 33.91 | 31.30 | 33.56 | 2,489,607 | +1.28(+3.97%) |
Apr 28, 2022 | 32.00 | 34.14 | 29.67 | 32.28 | 3,726,070 | +0.86(+2.74%) |
Apr 27, 2022 | 31.53 | 33.45 | 31.25 | 31.42 | 2,915,124 | -0.01(-0.03%) |
Apr 26, 2022 | 33.03 | 33.27 | 31.08 | 31.43 | 1,980,139 | -1.90(-5.70%) |
Apr 25, 2022 | 32.10 | 33.60 | 31.50 | 33.33 | 2,837,216 | -0.36(-1.07%) |
Apr 22, 2022 | 35.39 | 36.10 | 33.51 | 33.69 | 1,911,662 | -2.10(-5.87%) |
Apr 21, 2022 | 37.80 | 38.23 | 35.02 | 35.79 | 1,728,970 | -1.46(-3.92%) |
Apr 20, 2022 | 38.62 | 38.99 | 37.00 | 37.25 | 1,412,936 | -1.79(-4.59%) |
Apr 19, 2022 | 37.68 | 39.80 | 37.45 | 39.04 | 1,534,002 | +1.45(+3.86%) |
Apr 18, 2022 | 37.71 | 38.16 | 36.57 | 37.59 | 1,502,537 | -0.82(-2.13%) |
Apr 14, 2022 | 40.25 | 41.00 | 37.88 | 38.41 | 1,407,994 | -2.02(-5.00%) |
Apr 13, 2022 | 39.56 | 40.87 | 39.18 | 40.43 | 1,017,230 | +0.44(+1.10%) |
Apr 12, 2022 | 40.60 | 43.34 | 39.55 | 39.99 | 1,734,088 | -0.21(-0.52%) |
Apr 11, 2022 | 39.32 | 41.92 | 39.22 | 40.20 | 1,122,511 | -0.25(-0.62%) |
Apr 08, 2022 | 40.39 | 41.65 | 39.35 | 40.45 | 1,200,204 | -0.36(-0.88%) |
Apr 07, 2022 | 40.27 | 41.40 | 39.05 | 40.81 | 1,514,654 | +0.15(+0.37%) |
Apr 06, 2022 | 42.07 | 42.16 | 39.82 | 40.66 | 1,593,708 | -2.22(-5.18%) |
Apr 05, 2022 | 44.00 | 45.90 | 42.61 | 42.88 | 1,548,696 | -1.02(-2.32%) |
Apr 04, 2022 | 43.67 | 44.55 | 43.19 | 43.90 | 1,776,944 | +0.89(+2.07%) |
Apr 01, 2022 | 44.07 | 44.49 | 42.56 | 43.01 | 1,405,287 | -1.00(-2.26%) |
Mar 31, 2022 | 47.12 | 47.12 | 44.00 | 44.01 | 1,964,608 | -2.71(-5.81%) |
Mar 30, 2022 | 50.08 | 50.48 | 46.31 | 46.72 | 2,346,165 | -4.98(-9.63%) |
Mar 29, 2022 | 47.97 | 52.30 | 47.70 | 51.70 | 1,446,092 | +4.27(+9.00%) |
Mar 28, 2022 | 47.47 | 48.16 | 45.51 | 47.43 | 1,337,433 | +0.60(+1.28%) |
Mar 25, 2022 | 49.15 | 49.29 | 46.11 | 46.83 | 1,172,492 | -2.50(-5.07%) |
Mar 24, 2022 | 49.16 | 50.00 | 46.55 | 49.33 | 1,302,301 | +0.33(+0.67%) |
Mar 23, 2022 | 50.14 | 51.68 | 48.69 | 49.00 | 1,356,529 | -1.60(-3.16%) |
Mar 22, 2022 | 48.60 | 51.77 | 48.60 | 50.60 | 1,489,294 | +1.82(+3.73%) |
Mar 21, 2022 | 51.88 | 52.14 | 48.42 | 48.78 | 1,539,713 | -3.54(-6.77%) |
Mar 18, 2022 | 51.35 | 53.34 | 51.16 | 52.32 | 1,327,998 | +0.23(+0.44%) |
Mar 17, 2022 | 47.54 | 52.42 | 47.32 | 52.09 | 1,445,685 | +3.60(+7.42%) |
Mar 16, 2022 | 46.00 | 48.52 | 45.81 | 48.49 | 1,569,028 | +3.18(+7.02%) |
Mar 15, 2022 | 43.42 | 45.85 | 42.82 | 45.31 | 1,438,709 | +1.91(+4.40%) |
Mar 14, 2022 | 44.74 | 45.82 | 42.39 | 43.40 | 1,354,679 | -1.38(-3.08%) |
Mar 11, 2022 | 49.99 | 50.10 | 44.58 | 44.78 | 2,297,566 | -5.00(-10.04%) |
Mar 10, 2022 | 51.21 | 52.66 | 48.96 | 49.78 | 1,383,216 | -1.79(-3.47%) |
Mar 09, 2022 | 53.40 | 54.80 | 51.05 | 51.57 | 1,997,375 | -0.54(-1.04%) |
Mar 08, 2022 | 50.50 | 54.90 | 48.75 | 52.11 | 2,060,859 | +1.48(+2.92%) |
Mar 07, 2022 | 51.50 | 53.33 | 50.54 | 50.63 | 1,731,707 | -0.92(-1.78%) |
Mar 04, 2022 | 52.29 | 53.06 | 50.70 | 51.55 | 1,619,182 | -0.76(-1.45%) |
Mar 03, 2022 | 56.50 | 56.76 | 51.61 | 52.31 | 1,413,039 | -3.66(-6.54%) |
Mar 02, 2022 | 54.77 | 56.42 | 53.17 | 55.97 | 1,493,392 | +0.82(+1.49%) |
Mar 01, 2022 | 58.25 | 59.46 | 54.55 | 55.15 | 2,976,282 | -1.75(-3.08%) |
Feb 28, 2022 | 53.52 | 57.87 | 53.37 | 56.90 | 3,370,111 | +2.92(+5.41%) |
Feb 25, 2022 | 52.53 | 55.48 | 53.34 | 53.98 | 5,055,480 | +0.97(+1.83%) |
Feb 24, 2022 | 42.45 | 54.16 | 42.13 | 53.01 | 12,764,711 | +8.24(+18.41%) |
Feb 23, 2022 | 47.03 | 50.85 | 43.34 | 44.77 | 36,463,568 | +8.32(+22.83%) |
Feb 22, 2022 | 38.79 | 40.13 | 35.67 | 36.45 | 4,252,140 | -3.26(-8.21%) |
Feb 18, 2022 | 39.71 | 0 | -2.44(-5.79%) | |||
Feb 17, 2022 | 44.80 | 45.13 | 40.59 | 42.15 | 3,329,504 | -3.18(-7.02%) |
Feb 16, 2022 | 49.34 | 49.34 | 45.13 | 45.33 | 2,148,257 | -4.63(-9.27%) |
Feb 15, 2022 | 48.40 | 50.10 | 47.51 | 49.96 | 1,399,580 | +2.65(+5.60%) |
Feb 14, 2022 | 47.36 | 48.75 | 47.01 | 47.31 | 1,008,406 | -0.45(-0.94%) |
Feb 11, 2022 | 49.91 | 51.03 | 47.31 | 47.76 | 1,372,438 | -2.13(-4.27%) |
Feb 10, 2022 | 51.96 | 53.14 | 49.55 | 49.89 | 1,467,471 | -2.99(-5.65%) |
Feb 09, 2022 | 53.11 | 54.34 | 52.05 | 52.88 | 1,658,382 | +0.02(+0.04%) |
Feb 08, 2022 | 49.80 | 52.98 | 49.51 | 52.86 | 1,322,751 | +3.14(+6.32%) |
Feb 07, 2022 | 49.30 | 52.25 | 49.17 | 49.72 | 1,848,554 | +0.19(+0.38%) |
Feb 04, 2022 | 45.92 | 50.33 | 45.46 | 49.53 | 1,841,042 | +3.59(+7.81%) |
Feb 03, 2022 | 45.14 | 45.94 | 1,401,882 | -1.22(-2.59%) | ||
Feb 02, 2022 | 49.59 | 50.58 | 46.78 | 47.16 | 1,590,136 | -2.84(-5.68%) |
Feb 01, 2022 | 48.45 | 51.33 | 46.21 | 50.00 | 2,163,719 | +2.06(+4.30%) |
Jan 31, 2022 | 43.21 | 47.98 | 47.94 | 2,770,144 | +4.85(+11.26%) | |
Jan 28, 2022 | 38.97 | 43.12 | 38.80 | 43.09 | 2,584,761 | +3.83(+9.76%) |
Jan 27, 2022 | 40.27 | 41.12 | 39.09 | 39.26 | 1,404,890 | -0.54(-1.36%) |
Jan 26, 2022 | 43.16 | 43.64 | 39.57 | 39.80 | 2,360,350 | -1.49(-3.61%) |
Jan 25, 2022 | 42.01 | 42.88 | 39.82 | 41.29 | 1,680,160 | -1.83(-4.24%) |
Jan 24, 2022 | 39.05 | 44.01 | 38.02 | 43.12 | 4,494,390 | +2.26(+5.53%) |
Jan 21, 2022 | 43.81 | 44.23 | 40.80 | 40.86 | 2,417,602 | -3.78(-8.47%) |
Jan 20, 2022 | 47.03 | 48.66 | 44.51 | 44.64 | 1,269,373 | -1.81(-3.90%) |
Jan 19, 2022 | 47.41 | 48.49 | 46.31 | 46.45 | 1,693,442 | -0.59(-1.25%) |
Jan 18, 2022 | 48.48 | 49.50 | 46.89 | 47.04 | 2,412,577 | -2.11(-4.29%) |
Jan 14, 2022 | 49.15 | 0 | -2.26(-4.40%) | |||
Jan 13, 2022 | 54.76 | 55.00 | 51.30 | 51.41 | 1,154,077 | -2.35(-4.37%) |
Jan 12, 2022 | 55.51 | 56.72 | 53.24 | 53.76 | 1,684,280 | -1.61(-2.91%) |
Jan 11, 2022 | 53.16 | 56.15 | 52.21 | 55.37 | 1,795,055 | +2.84(+5.41%) |
Jan 10, 2022 | 52.01 | 53.06 | 51.06 | 52.53 | 1,324,953 | -0.87(-1.63%) |
Jan 07, 2022 | 53.71 | 55.67 | 52.83 | 53.40 | 1,120,137 | +0.08(+0.15%) |
Jan 06, 2022 | 54.25 | 55.41 | 52.46 | 53.32 | 1,592,312 | -1.02(-1.88%) |
Jan 05, 2022 | 58.01 | 58.35 | 53.86 | 54.34 | 1,835,902 | -4.29(-7.32%) |
Jan 04, 2022 | 59.48 | 60.20 | 56.51 | 58.63 | 1,250,203 | -1.32(-2.20%) |
Jan 03, 2022 | 60.07 | 60.33 | 57.88 | 59.95 | 1,401,694 | +0.94(+1.59%) |
Dec 31, 2021 | 60.87 | 61.53 | 58.80 | 59.01 | 964,528 | -1.63(-2.69%) |
Dec 30, 2021 | 58.94 | 62.24 | 58.94 | 60.64 | 953,034 | +0.92(+1.54%) |
Dec 29, 2021 | 60.00 | 60.81 | 57.50 | 59.72 | 1,090,132 | -0.40(-0.67%) |
Dec 28, 2021 | 61.19 | 62.73 | 59.70 | 60.12 | 1,018,200 | -0.93(-1.52%) |
Dec 27, 2021 | 63.00 | 63.54 | 60.15 | 61.05 | 1,336,920 | -1.81(-2.88%) |
Dec 23, 2021 | 62.40 | 63.36 | 61.18 | 62.86 | 1,047,910 | +0.89(+1.44%) |
Dec 22, 2021 | 64.30 | 64.73 | 61.70 | 61.97 | 1,015,463 | -2.05(-3.20%) |
Dec 21, 2021 | 62.69 | 64.82 | 61.66 | 64.02 | 1,192,681 | +2.10(+3.39%) |
Dec 20, 2021 | 62.76 | 64.81 | 60.22 | 61.92 | 1,286,336 | -2.46(-3.82%) |
Dec 17, 2021 | 63.49 | 65.63 | 62.62 | 64.38 | 1,798,914 | -0.02(-0.03%) |
Dec 16, 2021 | 68.43 | 69.07 | 62.47 | 64.40 | 2,520,222 | -3.53(-5.20%) |
Dec 15, 2021 | 67.50 | 68.74 | 63.82 | 67.93 | 1,694,836 | +0.71(+1.06%) |
Dec 14, 2021 | 67.50 | 69.50 | 66.19 | 67.22 | 1,262,831 | -0.94(-1.38%) |
Dec 13, 2021 | 72.51 | 73.10 | 68.04 | 68.16 | 1,653,684 | -5.06(-6.91%) |
Dec 10, 2021 | 77.92 | 78.72 | 71.53 | 73.22 | 1,658,968 | -4.66(-5.98%) |
Dec 09, 2021 | 82.60 | 84.50 | 77.09 | 77.88 | 1,181,519 | -3.65(-4.48%) |
Dec 08, 2021 | 85.74 | 85.74 | 81.51 | 81.53 | 1,181,651 | -4.43(-5.15%) |
Dec 07, 2021 | 85.56 | 88.41 | 85.50 | 85.96 | 801,035 | +3.14(+3.79%) |
Dec 06, 2021 | 79.29 | 84.35 | 78.41 | 82.82 | 915,793 | +2.12(+2.63%) |
Dec 03, 2021 | 83.58 | 84.74 | 79.40 | 80.70 | 1,043,243 | -3.69(-4.38%) |
Dec 02, 2021 | 84.70 | 85.97 | 82.24 | 84.39 | 816,138 | -0.31(-0.36%) |
Dec 01, 2021 | 92.15 | 92.67 | 83.87 | 84.70 | 791,963 | -4.56(-5.11%) |
Nov 30, 2021 | 89.95 | 90.61 | 85.19 | 89.26 | 1,148,516 | -0.54(-0.60%) |
Nov 29, 2021 | 93.00 | 93.80 | 88.21 | 89.80 | 801,974 | -2.38(-2.59%) |
Nov 26, 2021 | 92.00 | 96.46 | 91.36 | 92.18 | 634,900 | -0.62(-0.67%) |
Nov 24, 2021 | 92.02 | 94.07 | 89.50 | 92.80 | 590,193 | +0.05(+0.05%) |
Nov 23, 2021 | 100.27 | 100.30 | 90.11 | 92.75 | 1,753,479 | -8.91(-8.76%) |
Nov 22, 2021 | 109.30 | 111.00 | 101.27 | 101.66 | 1,305,545 | -6.27(-5.81%) |
Nov 19, 2021 | 106.23 | 110.63 | 106.15 | 107.93 | 861,841 | +1.26(+1.18%) |
Nov 18, 2021 | 104.42 | 107.00 | 106.17 | 106.67 | 534,782 | +2.22(+2.13%) |
Nov 17, 2021 | 107.49 | 111.28 | 104.33 | 104.45 | 793,148 | -3.85(-3.55%) |
Nov 16, 2021 | 106.24 | 109.43 | 103.50 | 108.30 | 734,131 | +1.41(+1.32%) |
Nov 15, 2021 | 105.00 | 107.00 | 103.05 | 106.89 | 682,769 | +3.82(+3.71%) |
Nov 12, 2021 | 97.99 | 103.10 | 97.56 | 103.07 | 700,704 | +4.60(+4.67%) |
Nov 11, 2021 | 97.66 | 101.12 | 96.52 | 98.47 | 655,930 | +2.24(+2.33%) |
Nov 10, 2021 | 101.59 | 96.23 | 1,762,549 | -5.75(-5.64%) | ||
Nov 09, 2021 | 105.67 | 105.85 | 101.49 | 101.98 | 990,084 | -3.38(-3.21%) |
Nov 08, 2021 | 106.06 | 108.89 | 105.18 | 105.36 | 812,155 | +0.90(+0.86%) |
Nov 05, 2021 | 104.51 | 105.76 | 102.10 | 104.46 | 925,811 | -0.43(-0.41%) |
Nov 04, 2021 | 103.76 | 108.90 | 102.87 | 104.89 | 1,211,074 | +0.09(+0.09%) |
Nov 03, 2021 | 100.54 | 108.74 | 100.54 | 104.80 | 2,139,233 | +3.38(+3.34%) |
Nov 02, 2021 | 95.45 | 102.62 | 93.60 | 101.42 | 2,350,602 | +6.75(+7.12%) |
Nov 01, 2021 | 95.49 | 94.67 | 91.08 | 94.67 | 1,520,173 | -0.56(-0.59%) |
Oct 29, 2021 | 93.41 | 97.41 | 92.59 | 95.23 | 2,248,016 | +2.23(+2.40%) |
Oct 28, 2021 | 83.19 | 93.00 | 6,290,458 | +15.84(+20.53%) | ||
Oct 27, 2021 | 82.10 | 82.92 | 77.15 | 77.16 | 1,589,505 | -4.94(-6.02%) |
Oct 26, 2021 | 83.68 | 81.97 | 82.10 | 1,290,376 | -1.59(-1.90%) | |
Oct 25, 2021 | 82.24 | 85.93 | 82.04 | 83.69 | 1,375,869 | +2.75(+3.40%) |
Oct 22, 2021 | 80.30 | 81.22 | 78.17 | 80.94 | 669,868 | -0.02(-0.02%) |
Oct 21, 2021 | 83.06 | 83.54 | 80.65 | 80.96 | 649,860 | -1.80(-2.17%) |
Oct 20, 2021 | 81.00 | 82.86 | 79.90 | 82.76 | 668,542 | +1.91(+2.36%) |
Oct 19, 2021 | 80.93 | 82.26 | 79.26 | 80.85 | 808,758 | +0.67(+0.84%) |
Oct 18, 2021 | 77.26 | 80.87 | 76.85 | 80.18 | 921,093 | +2.51(+3.23%) |
Oct 15, 2021 | 77.79 | 80.26 | 76.95 | 77.67 | 1,351,618 | +1.27(+1.66%) |
Oct 14, 2021 | 73.71 | 76.40 | 71.53 | 76.40 | 1,417,712 | +2.59(+3.51%) |
Oct 13, 2021 | 76.79 | 77.10 | 72.99 | 73.81 | 1,043,192 | -3.11(-4.04%) |
Oct 12, 2021 | 76.70 | 77.99 | 75.42 | 76.92 | 686,405 | +1.05(+1.38%) |
Oct 11, 2021 | 78.27 | 78.94 | 75.75 | 75.87 | 625,741 | -2.41(-3.08%) |
Oct 08, 2021 | 76.71 | 78.49 | 76.09 | 78.28 | 712,679 | +1.91(+2.50%) |
Oct 07, 2021 | 75.33 | 77.38 | 74.96 | 76.37 | 939,580 | +2.04(+2.74%) |
Oct 06, 2021 | 74.00 | 75.27 | 73.23 | 74.33 | 577,432 | -0.24(-0.32%) |
Oct 05, 2021 | 74.07 | 76.75 | 74.03 | 74.57 | 646,199 | +0.77(+1.04%) |
Oct 04, 2021 | 78.00 | 78.86 | 73.50 | 73.80 | 1,312,172 | -5.17(-6.55%) |
Oct 01, 2021 | 78.23 | 80.54 | 77.58 | 78.97 | 1,138,701 | +1.05(+1.35%) |
Sep 30, 2021 | 81.54 | 81.54 | 76.64 | 77.92 | 1,852,115 | -3.86(-4.72%) |
Sep 29, 2021 | 83.10 | 83.90 | 81.53 | 81.78 | 939,565 | -0.54(-0.66%) |
Sep 28, 2021 | 83.20 | 83.70 | 80.43 | 82.32 | 1,541,637 | -1.71(-2.03%) |
Sep 27, 2021 | 80.93 | 84.26 | 79.83 | 84.03 | 1,320,584 | +2.62(+3.22%) |
Sep 24, 2021 | 77.56 | 82.72 | 77.32 | 81.41 | 1,691,405 | +2.80(+3.56%) |
Sep 23, 2021 | 76.01 | 80.34 | 75.57 | 78.61 | 1,672,011 | +2.90(+3.83%) |
Sep 22, 2021 | 72.25 | 76.09 | 72.25 | 75.71 | 1,183,031 | +3.45(+4.77%) |
Sep 21, 2021 | 72.01 | 73.34 | 70.87 | 72.26 | 683,997 | +0.32(+0.44%) |
Sep 20, 2021 | 71.50 | 72.65 | 70.47 | 71.94 | 1,581,308 | -1.81(-2.45%) |
Sep 17, 2021 | 71.00 | 75.00 | 71.00 | 73.75 | 3,656,935 | +3.35(+4.76%) |
Sep 16, 2021 | 69.55 | 72.57 | 69.39 | 70.40 | 1,363,200 | +0.19(+0.27%) |
Sep 15, 2021 | 69.00 | 70.46 | 68.52 | 70.21 | 739,695 | +0.82(+1.18%) |
Sep 14, 2021 | 70.95 | 71.70 | 69.10 | 69.39 | 607,237 | -1.37(-1.94%) |
Sep 13, 2021 | 69.09 | 71.09 | 67.82 | 70.76 | 859,418 | +1.90(+2.76%) |
Sep 10, 2021 | 70.15 | 71.20 | 68.84 | 68.86 | 692,272 | -1.06(-1.52%) |
Sep 09, 2021 | 68.21 | 71.30 | 68.21 | 69.92 | 728,445 | +1.28(+1.86%) |
Sep 08, 2021 | 70.16 | 70.55 | 67.55 | 68.64 | 799,521 | -1.67(-2.38%) |
Sep 07, 2021 | 71.00 | 72.15 | 69.14 | 70.31 | 928,108 | +0.80(+1.15%) |
Sep 03, 2021 | 70.71 | 72.38 | 69.28 | 69.51 | 740,182 | -1.16(-1.64%) |
Sep 02, 2021 | 71.74 | 72.14 | 69.80 | 70.67 | 880,062 | -1.28(-1.78%) |
Sep 01, 2021 | 72.11 | 72.75 | 70.75 | 71.95 | 554,434 | -0.20(-0.28%) |
Aug 31, 2021 | 72.54 | 73.15 | 70.31 | 72.15 | 897,782 | -0.70(-0.96%) |
Aug 30, 2021 | 74.34 | 75.20 | 71.81 | 72.85 | 755,865 | -0.63(-0.86%) |
Aug 27, 2021 | 71.67 | 73.50 | 71.38 | 73.48 | 495,697 | +1.66(+2.31%) |
Aug 26, 2021 | 72.50 | 75.51 | 71.24 | 71.82 | 977,469 | -1.44(-1.97%) |
Aug 25, 2021 | 72.74 | 75.14 | 71.82 | 73.26 | 882,454 | +0.61(+0.84%) |
Aug 24, 2021 | 71.97 | 72.97 | 70.55 | 72.65 | 957,227 | +1.75(+2.47%) |
Aug 23, 2021 | 69.75 | 71.81 | 69.45 | 70.90 | 1,408,304 | +1.32(+1.90%) |
Aug 20, 2021 | 67.57 | 70.24 | 67.27 | 69.58 | 901,354 | +2.22(+3.30%) |
Aug 19, 2021 | 68.25 | 69.36 | 66.77 | 67.36 | 1,189,534 | -1.55(-2.25%) |
Aug 18, 2021 | 69.85 | 70.58 | 67.86 | 68.91 | 1,012,787 | -0.59(-0.84%) |
Aug 17, 2021 | 68.42 | 73.65 | 68.42 | 69.50 | 1,662,543 | -0.10(-0.15%) |
Aug 16, 2021 | 72.00 | 72.00 | 68.12 | 69.60 | 1,148,114 | -3.06(-4.21%) |
Aug 13, 2021 | 72.92 | 74.42 | 71.10 | 72.66 | 1,187,681 | -0.47(-0.64%) |
Aug 12, 2021 | 69.35 | 73.32 | 69.25 | 73.13 | 1,511,864 | +2.90(+4.13%) |
Aug 11, 2021 | 70.10 | 70.75 | 67.75 | 70.23 | 1,005,938 | +0.99(+1.43%) |
Aug 10, 2021 | 70.65 | 71.19 | 69.05 | 69.24 | 1,026,495 | -1.58(-2.23%) |
Aug 09, 2021 | 68.63 | 71.29 | 67.42 | 70.82 | 1,343,993 | +2.77(+4.07%) |
Aug 06, 2021 | 69.12 | 70.62 | 67.36 | 68.05 | 1,042,758 | -0.95(-1.38%) |
Aug 05, 2021 | 66.27 | 70.25 | 65.94 | 69.00 | 1,755,482 | +3.00(+4.55%) |
Aug 04, 2021 | 67.76 | 68.67 | 65.03 | 66.00 | 1,898,173 | -2.06(-3.03%) |
Aug 03, 2021 | 67.78 | 68.47 | 66.19 | 68.06 | 1,851,987 | +0.31(+0.46%) |
Aug 02, 2021 | 70.00 | 71.14 | 67.50 | 67.75 | 2,160,500 | -1.89(-2.71%) |
Jul 30, 2021 | 70.64 | 72.77 | 69.54 | 69.64 | 1,960,689 | -3.13(-4.30%) |
Jul 29, 2021 | 70.65 | 77.45 | 67.77 | 72.77 | 4,265,286 | -2.58(-3.42%) |
Jul 28, 2021 | 78.89 | 79.36 | 74.80 | 75.35 | 2,096,877 | -2.80(-3.58%) |
Jul 27, 2021 | 82.50 | 82.95 | 75.71 | 78.15 | 1,848,035 | -4.53(-5.48%) |
Jul 26, 2021 | 84.16 | 86.60 | 82.15 | 82.68 | 1,242,042 | +0.05(+0.06%) |
Jul 23, 2021 | 82.93 | 83.25 | 80.75 | 82.63 | 693,073 | -0.48(-0.58%) |
Jul 22, 2021 | 84.05 | 84.49 | 80.90 | 83.11 | 825,120 | -1.40(-1.66%) |
Jul 21, 2021 | 83.68 | 85.64 | 82.81 | 84.51 | 1,281,093 | +2.01(+2.44%) |
Jul 20, 2021 | 82.32 | 83.96 | 79.36 | 82.50 | 1,224,580 | +1.09(+1.34%) |
Jul 19, 2021 | 79.93 | 82.87 | 76.84 | 81.41 | 1,681,820 | -0.22(-0.27%) |
Jul 16, 2021 | 86.88 | 86.88 | 81.46 | 81.63 | 1,595,166 | -4.70(-5.44%) |
Jul 15, 2021 | 87.02 | 88.05 | 82.65 | 86.33 | 2,188,938 | -0.74(-0.85%) |
Jul 14, 2021 | 96.85 | 97.35 | 86.63 | 87.07 | 2,530,314 | -9.63(-9.96%) |
Jul 13, 2021 | 95.50 | 102.75 | 94.50 | 96.70 | 2,158,353 | +0.65(+0.68%) |
Jul 12, 2021 | 97.13 | 98.14 | 92.10 | 96.05 | 1,538,755 | -1.32(-1.36%) |
Jul 09, 2021 | 89.07 | 97.40 | 89.00 | 97.37 | 2,120,597 | +7.47(+8.31%) |
Jul 08, 2021 | 87.85 | 92.20 | 86.66 | 89.90 | 1,940,805 | +3.91(+4.55%) |
Jul 07, 2021 | 89.47 | 89.64 | 85.06 | 85.99 | 1,036,552 | -2.67(-3.01%) |
Jul 06, 2021 | 88.54 | 89.40 | 85.36 | 88.66 | 877,672 | +0.72(+0.82%) |
Jul 02, 2021 | 90.65 | 90.91 | 87.22 | 87.94 | 909,510 | -2.34(-2.59%) |
Jul 01, 2021 | 93.32 | 93.89 | 89.13 | 90.28 | 948,317 | -1.92(-2.08%) |
Jun 30, 2021 | 96.90 | 97.22 | 92.00 | 92.20 | 1,444,062 | -5.34(-5.47%) |
Jun 29, 2021 | 95.87 | 98.89 | 95.35 | 97.54 | 989,466 | +0.88(+0.91%) |
Jun 28, 2021 | 93.69 | 99.18 | 93.62 | 96.66 | 1,152,848 | +3.23(+3.46%) |
Jun 25, 2021 | 94.10 | 101.00 | 93.00 | 93.43 | 2,973,912 | +0.27(+0.29%) |
Jun 24, 2021 | 91.50 | 94.56 | 90.81 | 93.16 | 1,182,401 | +1.86(+2.04%) |
Jun 23, 2021 | 87.45 | 93.40 | 87.07 | 91.30 | 1,868,089 | +4.27(+4.91%) |
Jun 22, 2021 | 84.52 | 87.77 | 82.36 | 87.03 | 1,024,919 | +2.13(+2.51%) |
Jun 21, 2021 | 87.48 | 87.48 | 83.63 | 84.90 | 913,087 | -1.91(-2.20%) |
Jun 18, 2021 | 89.49 | 89.80 | 85.42 | 86.81 | 921,794 | -2.33(-2.61%) |
Jun 17, 2021 | 87.27 | 91.08 | 87.04 | 89.14 | 962,213 | +0.43(+0.48%) |
Jun 16, 2021 | 88.34 | 89.65 | 87.00 | 88.71 | 903,192 | +0.17(+0.19%) |
Jun 15, 2021 | 89.52 | 89.55 | 86.20 | 88.54 | 824,960 | -0.88(-0.98%) |
Jun 14, 2021 | 91.10 | 91.78 | 88.36 | 89.42 | 1,024,233 | -0.74(-0.82%) |
Jun 11, 2021 | 89.45 | 92.50 | 89.25 | 90.16 | 785,286 | +1.27(+1.43%) |
Jun 10, 2021 | 92.28 | 92.66 | 88.75 | 88.89 | 885,349 | -2.38(-2.61%) |
Jun 09, 2021 | 92.95 | 94.38 | 90.74 | 91.27 | 1,040,302 | -0.91(-0.99%) |
Jun 08, 2021 | 95.00 | 95.31 | 89.53 | 92.18 | 1,275,060 | -1.57(-1.67%) |
Jun 07, 2021 | 91.29 | 95.07 | 89.50 | 93.75 | 1,134,976 | +3.31(+3.65%) |
Jun 04, 2021 | 92.00 | 92.68 | 89.29 | 90.44 | 805,450 | -0.49(-0.53%) |
Jun 03, 2021 | 90.36 | 92.33 | 88.61 | 90.93 | 1,507,942 | -2.52(-2.70%) |
Jun 02, 2021 | 87.66 | 93.85 | 85.48 | 93.45 | 2,064,186 | +7.79(+9.09%) |
Jun 01, 2021 | 86.08 | 88.31 | 83.83 | 85.66 | 1,318,677 | +0.23(+0.27%) |
May 28, 2021 | 88.94 | 92.47 | 85.18 | 85.43 | 1,807,494 | -4.11(-4.59%) |
May 27, 2021 | 85.95 | 90.25 | 85.00 | 89.54 | 2,023,089 | +4.41(+5.18%) |
May 26, 2021 | 79.12 | 86.05 | 79.12 | 85.13 | 2,062,291 | +6.60(+8.40%) |
May 25, 2021 | 81.85 | 83.20 | 78.10 | 78.53 | 1,349,634 | -2.40(-2.97%) |
May 24, 2021 | 78.40 | 82.07 | 77.02 | 80.93 | 1,678,005 | +4.74(+6.22%) |
May 21, 2021 | 78.72 | 79.24 | 76.02 | 76.19 | 984,040 | -1.33(-1.72%) |
May 20, 2021 | 75.85 | 78.54 | 75.68 | 77.52 | 1,558,303 | +2.35(+3.13%) |
May 19, 2021 | 72.13 | 75.75 | 71.53 | 75.17 | 2,208,720 | -1.80(-2.34%) |
May 18, 2021 | 75.00 | 79.65 | 74.15 | 76.97 | 2,370,900 | +3.25(+4.41%) |
May 17, 2021 | 69.72 | 73.96 | 69.22 | 73.72 | 1,411,139 | +2.58(+3.63%) |
May 14, 2021 | 68.53 | 71.55 | 68.10 | 71.14 | 1,428,194 | +4.23(+6.32%) |
May 13, 2021 | 71.30 | 72.00 | 65.06 | 66.91 | 2,177,405 | -2.25(-3.25%) |
May 12, 2021 | 75.25 | 76.57 | 68.84 | 69.16 | 2,009,922 | -7.86(-10.21%) |
May 11, 2021 | 72.36 | 77.10 | 71.01 | 77.02 | 1,596,071 | +2.00(+2.67%) |
May 10, 2021 | 80.00 | 80.18 | 74.98 | 75.02 | 1,409,545 | -5.45(-6.77%) |
May 07, 2021 | 78.00 | 82.40 | 77.55 | 80.47 | 1,465,415 | +2.17(+2.77%) |
May 06, 2021 | 74.89 | 79.44 | 74.12 | 78.30 | 1,939,125 | +3.07(+4.08%) |
May 05, 2021 | 79.20 | 80.97 | 74.25 | 75.23 | 1,651,617 | -3.03(-3.87%) |
May 04, 2021 | 79.83 | 80.93 | 75.61 | 78.26 | 1,954,090 | -4.24(-5.14%) |