Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.55 | 26.46 | 24.62 | 24.74 | 2,404,508 | -0.96(-3.74%) |
Apr 28, 2022 | 25.49 | 26.05 | 24.81 | 25.70 | 1,730,742 | +0.45(+1.78%) |
Apr 27, 2022 | 25.89 | 26.93 | 25.15 | 25.25 | 2,694,655 | -0.65(-2.51%) |
Apr 26, 2022 | 26.90 | 27.11 | 25.54 | 25.90 | 2,283,915 | -1.42(-5.20%) |
Apr 25, 2022 | 26.47 | 27.37 | 26.19 | 27.32 | 2,202,217 | +0.58(+2.17%) |
Apr 22, 2022 | 27.88 | 28.26 | 26.55 | 26.74 | 2,312,151 | -1.25(-4.47%) |
Apr 21, 2022 | 30.22 | 30.58 | 27.89 | 27.99 | 2,540,384 | -1.67(-5.63%) |
Apr 20, 2022 | 32.06 | 32.09 | 29.63 | 29.66 | 3,043,028 | -2.52(-7.83%) |
Apr 19, 2022 | 31.44 | 32.65 | 31.44 | 32.18 | 1,445,254 | +0.67(+2.13%) |
Apr 18, 2022 | 32.16 | 32.47 | 31.47 | 31.51 | 2,508,218 | -0.85(-2.63%) |
Apr 14, 2022 | 32.68 | 32.94 | 31.89 | 32.36 | 1,346,768 | -0.14(-0.43%) |
Apr 13, 2022 | 32.28 | 33.21 | 32.13 | 32.50 | 2,138,844 | +0.18(+0.56%) |
Apr 12, 2022 | 33.21 | 34.83 | 32.08 | 32.32 | 4,420,247 | -2.97(-8.42%) |
Apr 11, 2022 | 34.69 | 36.03 | 34.45 | 35.29 | 1,413,272 | +0.09(+0.26%) |
Apr 08, 2022 | 34.95 | 35.67 | 34.80 | 35.20 | 1,409,191 | -0.06(-0.17%) |
Apr 07, 2022 | 35.45 | 36.30 | 34.80 | 35.26 | 1,808,239 | -0.31(-0.87%) |
Apr 06, 2022 | 35.68 | 36.14 | 34.73 | 35.57 | 2,167,761 | -0.64(-1.77%) |
Apr 05, 2022 | 37.11 | 37.64 | 36.15 | 36.21 | 1,787,500 | -0.82(-2.21%) |
Apr 04, 2022 | 36.74 | 37.18 | 36.31 | 37.03 | 1,937,651 | +0.51(+1.40%) |
Apr 01, 2022 | 36.56 | 37.07 | 36.31 | 36.52 | 1,868,251 | +0.24(+0.66%) |
Mar 31, 2022 | 36.17 | 36.68 | 36.00 | 36.28 | 1,948,758 | +0.24(+0.67%) |
Mar 30, 2022 | 35.96 | 36.40 | 35.74 | 36.04 | 1,487,846 | -0.39(-1.07%) |
Mar 29, 2022 | 36.34 | 36.83 | 35.77 | 36.43 | 2,127,279 | +0.61(+1.70%) |
Mar 28, 2022 | 35.46 | 36.52 | 35.15 | 35.82 | 1,741,889 | +0.41(+1.16%) |
Mar 25, 2022 | 35.80 | 35.80 | 34.90 | 35.41 | 1,952,220 | -0.33(-0.92%) |
Mar 24, 2022 | 34.25 | 35.75 | 34.21 | 35.74 | 2,169,968 | +1.53(+4.47%) |
Mar 23, 2022 | 33.77 | 35.09 | 33.43 | 34.21 | 1,712,042 | -0.11(-0.32%) |
Mar 22, 2022 | 33.55 | 34.57 | 33.55 | 34.32 | 1,935,696 | +0.70(+2.08%) |
Mar 21, 2022 | 33.60 | 34.16 | 32.95 | 33.62 | 2,300,500 | -0.11(-0.33%) |
Mar 18, 2022 | 32.74 | 33.80 | 32.39 | 33.73 | 3,794,524 | +0.85(+2.59%) |
Mar 17, 2022 | 31.91 | 32.90 | 31.59 | 32.88 | 2,529,002 | +1.06(+3.33%) |
Mar 16, 2022 | 31.37 | 31.88 | 30.83 | 31.82 | 2,455,385 | +1.01(+3.28%) |
Mar 15, 2022 | 30.27 | 31.08 | 30.00 | 30.81 | 2,122,485 | +0.63(+2.09%) |
Mar 14, 2022 | 29.81 | 31.22 | 29.59 | 30.18 | 2,825,360 | +0.11(+0.37%) |
Mar 11, 2022 | 30.86 | 30.88 | 29.83 | 30.07 | 2,834,392 | -0.57(-1.86%) |
Mar 10, 2022 | 30.46 | 31.14 | 29.91 | 30.64 | 2,087,697 | -0.28(-0.91%) |
Mar 09, 2022 | 30.56 | 31.93 | 30.06 | 30.92 | 2,447,948 | +0.67(+2.21%) |
Mar 08, 2022 | 30.10 | 31.08 | 30.00 | 30.25 | 2,590,901 | -0.01(-0.03%) |
Mar 07, 2022 | 30.94 | 31.32 | 30.08 | 30.26 | 3,140,331 | -0.48(-1.56%) |
Mar 04, 2022 | 30.62 | 31.26 | 30.35 | 30.74 | 2,439,171 | +0.11(+0.36%) |
Mar 03, 2022 | 31.83 | 32.17 | 30.50 | 30.63 | 2,704,218 | -1.24(-3.89%) |
Mar 02, 2022 | 31.11 | 32.09 | 30.84 | 31.87 | 2,528,987 | +0.53(+1.69%) |
Mar 01, 2022 | 31.05 | 32.23 | 30.97 | 31.34 | 2,294,751 | +0.07(+0.22%) |
Feb 28, 2022 | 30.70 | 31.60 | 30.48 | 31.27 | 2,951,405 | +0.26(+0.84%) |
Feb 25, 2022 | 30.50 | 31.02 | 30.12 | 31.01 | 3,117,732 | +0.32(+1.04%) |
Feb 24, 2022 | 27.87 | 30.85 | 27.81 | 30.69 | 4,123,912 | +1.57(+5.39%) |
Feb 23, 2022 | 28.80 | 29.97 | 28.58 | 29.12 | 3,664,089 | +1.09(+3.89%) |
Feb 22, 2022 | 27.86 | 28.75 | 27.58 | 28.03 | 2,036,917 | -0.26(-0.92%) |
Feb 18, 2022 | 28.29 | 0 | -0.63(-2.18%) | |||
Feb 17, 2022 | 29.74 | 29.80 | 28.81 | 28.92 | 1,924,585 | -1.00(-3.34%) |
Feb 16, 2022 | 30.30 | 30.49 | 29.55 | 29.92 | 2,515,765 | -0.85(-2.76%) |
Feb 15, 2022 | 30.87 | 31.40 | 30.59 | 30.77 | 2,340,839 | +0.33(+1.08%) |
Feb 14, 2022 | 30.45 | 31.44 | 30.25 | 30.44 | 2,847,742 | -0.29(-0.94%) |
Feb 11, 2022 | 31.73 | 32.30 | 30.40 | 30.73 | 2,846,317 | -0.87(-2.75%) |
Feb 10, 2022 | 32.32 | 32.97 | 31.34 | 31.60 | 4,503,140 | -1.41(-4.27%) |
Feb 09, 2022 | 31.09 | 33.09 | 30.83 | 33.01 | 7,842,991 | +1.38(+4.36%) |
Feb 08, 2022 | 28.87 | 31.90 | 27.75 | 31.63 | 20,993,140 | +4.36(+15.99%) |
Feb 07, 2022 | 26.34 | 27.68 | 26.26 | 27.27 | 9,306,035 | +0.96(+3.65%) |
Feb 04, 2022 | 25.06 | 26.46 | 24.72 | 26.31 | 3,308,726 | +1.39(+5.58%) |
Feb 03, 2022 | 25.55 | 24.86 | 24.92 | 2,823,298 | -1.13(-4.34%) | |
Feb 02, 2022 | 27.64 | 27.64 | 25.93 | 26.05 | 2,039,523 | -1.16(-4.26%) |
Feb 01, 2022 | 26.72 | 27.22 | 26.01 | 27.21 | 3,285,074 | +0.74(+2.80%) |
Jan 31, 2022 | 24.62 | 26.50 | 26.47 | 4,039,817 | +2.10(+8.62%) | |
Jan 28, 2022 | 24.17 | 24.42 | 23.23 | 24.37 | 4,265,660 | +0.24(+0.99%) |
Jan 27, 2022 | 24.37 | 25.07 | 23.89 | 24.13 | 2,903,787 | -0.23(-0.94%) |
Jan 26, 2022 | 25.84 | 26.24 | 24.36 | 24.36 | 4,474,786 | -0.87(-3.45%) |
Jan 25, 2022 | 26.20 | 26.90 | 25.15 | 25.23 | 4,597,427 | -1.42(-5.33%) |
Jan 24, 2022 | 25.60 | 26.68 | 24.99 | 26.65 | 7,255,733 | +0.44(+1.68%) |
Jan 21, 2022 | 26.44 | 27.13 | 25.78 | 26.21 | 4,955,461 | -0.63(-2.35%) |
Jan 20, 2022 | 28.06 | 28.56 | 26.75 | 26.84 | 5,120,386 | -0.95(-3.42%) |
Jan 19, 2022 | 27.61 | 28.41 | 27.28 | 27.79 | 3,255,063 | +0.28(+1.02%) |
Jan 18, 2022 | 28.80 | 29.06 | 27.38 | 27.51 | 3,331,717 | -1.43(-4.94%) |
Jan 14, 2022 | 28.94 | 0 | -0.25(-0.86%) | |||
Jan 13, 2022 | 30.60 | 30.69 | 29.09 | 29.19 | 3,916,930 | +0.16(+0.55%) |
Jan 12, 2022 | 29.78 | 30.30 | 28.87 | 29.03 | 5,133,931 | -0.56(-1.89%) |
Jan 11, 2022 | 29.37 | 30.45 | 29.30 | 29.59 | 4,246,018 | +0.31(+1.06%) |
Jan 10, 2022 | 29.12 | 29.42 | 27.87 | 29.28 | 3,076,970 | -0.27(-0.91%) |
Jan 07, 2022 | 29.41 | 30.58 | 29.27 | 29.55 | 2,597,978 | +0.06(+0.20%) |
Jan 06, 2022 | 28.91 | 30.60 | 28.82 | 29.49 | 3,181,614 | +0.50(+1.72%) |
Jan 05, 2022 | 30.12 | 30.98 | 28.75 | 28.99 | 4,685,883 | -0.67(-2.26%) |
Jan 04, 2022 | 30.59 | 31.08 | 29.27 | 29.66 | 5,244,031 | -1.46(-4.69%) |
Jan 03, 2022 | 30.81 | 31.32 | 30.09 | 31.12 | 2,617,015 | +0.42(+1.37%) |
Dec 31, 2021 | 30.33 | 31.31 | 30.33 | 30.70 | 3,593,570 | +0.18(+0.59%) |
Dec 30, 2021 | 29.29 | 30.66 | 29.16 | 30.52 | 2,601,710 | +1.24(+4.23%) |
Dec 29, 2021 | 29.39 | 29.54 | 28.81 | 29.28 | 3,075,466 | -0.11(-0.37%) |
Dec 28, 2021 | 30.26 | 30.32 | 29.33 | 29.39 | 2,717,241 | -0.89(-2.94%) |
Dec 27, 2021 | 30.26 | 30.91 | 30.14 | 30.28 | 2,304,934 | -0.27(-0.88%) |
Dec 23, 2021 | 30.35 | 30.77 | 29.70 | 30.55 | 2,655,372 | +0.19(+0.63%) |
Dec 22, 2021 | 30.30 | 31.41 | 30.12 | 30.36 | 3,432,370 | -0.04(-0.13%) |
Dec 21, 2021 | 29.44 | 30.69 | 29.44 | 30.40 | 2,565,578 | +0.74(+2.49%) |
Dec 20, 2021 | 29.18 | 30.68 | 28.85 | 29.66 | 5,167,149 | +0.20(+0.68%) |
Dec 17, 2021 | 27.45 | 29.66 | 26.96 | 29.46 | 5,093,339 | +1.77(+6.39%) |
Dec 16, 2021 | 28.23 | 28.39 | 27.37 | 27.69 | 3,190,275 | -0.20(-0.72%) |
Dec 15, 2021 | 27.20 | 28.10 | 26.72 | 27.89 | 2,833,442 | +0.42(+1.53%) |
Dec 14, 2021 | 27.50 | 28.49 | 27.31 | 27.47 | 4,625,790 | -0.45(-1.61%) |
Dec 13, 2021 | 27.72 | 28.34 | 27.09 | 27.92 | 3,882,972 | +0.35(+1.27%) |
Dec 10, 2021 | 27.91 | 28.53 | 27.25 | 27.57 | 2,743,637 | -0.43(-1.54%) |
Dec 09, 2021 | 28.47 | 29.22 | 27.90 | 28.00 | 3,342,835 | -0.71(-2.47%) |
Dec 08, 2021 | 28.22 | 28.93 | 27.90 | 28.71 | 7,695,837 | +0.52(+1.84%) |
Dec 07, 2021 | 29.59 | 30.17 | 28.13 | 28.19 | 6,428,845 | -1.24(-4.21%) |
Dec 06, 2021 | 28.66 | 29.93 | 27.79 | 29.43 | 6,962,627 | +0.87(+3.05%) |
Dec 03, 2021 | 28.89 | 28.89 | 27.78 | 28.56 | 5,982,951 | -0.39(-1.35%) |
Dec 02, 2021 | 28.09 | 29.04 | 27.74 | 28.95 | 6,740,431 | +1.51(+5.50%) |
Dec 01, 2021 | 28.11 | 29.43 | 27.35 | 27.44 | 9,896,867 | -0.41(-1.47%) |
Nov 30, 2021 | 26.10 | 27.86 | 26.05 | 27.85 | 9,343,038 | +2.15(+8.37%) |
Nov 29, 2021 | 25.60 | 26.81 | 25.30 | 25.70 | 5,516,322 | +0.71(+2.84%) |
Nov 26, 2021 | 25.74 | 26.38 | 24.90 | 24.99 | 3,440,413 | -0.26(-1.03%) |
Nov 24, 2021 | 24.79 | 25.82 | 24.25 | 25.25 | 4,622,801 | +0.23(+0.92%) |
Nov 23, 2021 | 25.54 | 26.03 | 24.86 | 25.02 | 5,096,258 | -0.52(-2.04%) |
Nov 22, 2021 | 26.50 | 26.50 | 25.50 | 25.54 | 4,305,512 | -0.99(-3.73%) |
Nov 19, 2021 | 27.02 | 27.44 | 26.30 | 26.53 | 4,305,742 | -0.53(-1.96%) |
Nov 18, 2021 | 28.40 | 27.11 | 26.84 | 27.06 | 6,427,399 | -1.54(-5.38%) |
Nov 17, 2021 | 29.66 | 30.28 | 28.56 | 28.60 | 6,520,570 | -1.09(-3.67%) |
Nov 16, 2021 | 29.29 | 29.73 | 28.97 | 29.69 | 4,265,532 | +0.38(+1.30%) |
Nov 15, 2021 | 29.35 | 29.49 | 28.91 | 29.31 | 4,996,001 | -0.11(-0.37%) |
Nov 12, 2021 | 29.68 | 29.75 | 29.21 | 29.42 | 3,916,607 | -0.22(-0.74%) |
Nov 11, 2021 | 30.20 | 30.54 | 29.35 | 29.64 | 4,918,283 | -0.01(-0.03%) |
Nov 10, 2021 | 29.89 | 29.65 | 5,884,707 | -0.40(-1.33%) | ||
Nov 09, 2021 | 30.70 | 30.72 | 29.65 | 30.05 | 6,331,428 | -0.73(-2.37%) |
Nov 08, 2021 | 30.84 | 31.45 | 30.37 | 30.78 | 9,413,684 | +0.14(+0.46%) |
Nov 05, 2021 | 31.64 | 32.17 | 30.59 | 30.64 | 9,045,168 | -0.99(-3.13%) |
Nov 04, 2021 | 34.25 | 34.34 | 31.09 | 31.63 | 16,348,976 | -2.45(-7.19%) |
Nov 03, 2021 | 32.07 | 34.88 | 32.00 | 34.08 | 22,922,286 | +1.96(+6.10%) |
Nov 02, 2021 | 39.34 | 39.34 | 31.98 | 32.12 | 77,163,192 | -30.64(-48.82%) |
Nov 01, 2021 | 59.59 | 63.12 | 60.99 | 62.76 | 7,061,482 | +3.32(+5.59%) |
Oct 29, 2021 | 58.35 | 59.70 | 57.72 | 59.44 | 1,852,438 | +1.35(+2.32%) |
Oct 28, 2021 | 58.10 | 59.07 | 57.25 | 58.09 | 1,447,003 | -0.19(-0.33%) |
Oct 27, 2021 | 59.03 | 60.14 | 57.71 | 58.28 | 1,521,924 | -0.75(-1.27%) |
Oct 26, 2021 | 59.29 | 59.03 | 2,330,355 | +0.25(+0.43%) | ||
Oct 25, 2021 | 59.93 | 60.43 | 58.78 | 58.78 | 2,895,881 | -1.08(-1.80%) |
Oct 22, 2021 | 60.93 | 61.55 | 59.69 | 59.86 | 1,698,587 | -1.56(-2.54%) |
Oct 21, 2021 | 61.57 | 62.94 | 61.25 | 61.42 | 1,706,233 | -0.11(-0.18%) |
Oct 20, 2021 | 63.39 | 63.42 | 61.30 | 61.53 | 2,053,940 | -1.27(-2.02%) |
Oct 19, 2021 | 62.86 | 65.09 | 62.38 | 62.80 | 2,093,282 | +0.46(+0.74%) |
Oct 18, 2021 | 61.37 | 63.57 | 61.36 | 62.34 | 1,710,534 | +1.06(+1.73%) |
Oct 15, 2021 | 62.08 | 62.83 | 60.57 | 61.28 | 2,834,126 | -0.80(-1.29%) |
Oct 14, 2021 | 63.95 | 64.45 | 61.93 | 62.08 | 2,135,895 | -1.42(-2.24%) |
Oct 13, 2021 | 63.47 | 65.22 | 63.03 | 63.50 | 2,308,828 | +0.90(+1.44%) |
Oct 12, 2021 | 62.46 | 63.86 | 62.18 | 62.60 | 1,605,762 | +0.32(+0.51%) |
Oct 11, 2021 | 63.11 | 64.19 | 62.21 | 62.28 | 2,191,580 | -1.39(-2.18%) |
Oct 08, 2021 | 66.55 | 66.60 | 62.34 | 63.67 | 3,062,019 | -2.75(-4.14%) |
Oct 07, 2021 | 68.50 | 68.89 | 66.27 | 66.42 | 2,854,566 | -3.18(-4.57%) |
Oct 06, 2021 | 69.62 | 70.59 | 69.39 | 69.60 | 694,614 | -0.36(-0.51%) |
Oct 05, 2021 | 69.48 | 71.31 | 69.25 | 69.96 | 1,071,301 | +0.89(+1.29%) |
Oct 04, 2021 | 68.35 | 69.19 | 66.81 | 69.07 | 2,172,425 | +0.45(+0.66%) |
Oct 01, 2021 | 68.23 | 69.05 | 67.09 | 68.62 | 1,484,741 | +0.60(+0.88%) |
Sep 30, 2021 | 67.96 | 68.79 | 67.42 | 68.02 | 1,539,470 | +0.06(+0.09%) |
Sep 29, 2021 | 70.09 | 70.39 | 67.82 | 67.96 | 1,397,361 | -1.69(-2.43%) |
Sep 28, 2021 | 70.97 | 71.41 | 69.49 | 69.65 | 1,396,848 | -2.45(-3.40%) |
Sep 27, 2021 | 72.03 | 72.85 | 70.28 | 72.10 | 1,435,860 | -0.75(-1.03%) |
Sep 24, 2021 | 73.66 | 73.67 | 72.40 | 72.85 | 1,033,651 | -0.90(-1.22%) |
Sep 23, 2021 | 73.59 | 74.59 | 73.05 | 73.75 | 899,736 | +0.17(+0.23%) |
Sep 22, 2021 | 73.98 | 74.91 | 73.02 | 73.58 | 881,785 | -0.89(-1.20%) |
Sep 21, 2021 | 73.99 | 75.56 | 73.97 | 74.47 | 1,189,109 | +0.50(+0.68%) |
Sep 20, 2021 | 76.83 | 77.22 | 73.16 | 73.97 | 2,497,739 | -4.28(-5.47%) |
Sep 17, 2021 | 76.75 | 78.89 | 76.75 | 78.25 | 2,469,180 | +2.64(+3.49%) |
Sep 16, 2021 | 74.50 | 75.88 | 73.72 | 75.61 | 1,686,759 | +1.46(+1.97%) |
Sep 15, 2021 | 75.37 | 75.37 | 72.65 | 74.15 | 2,962,157 | -1.41(-1.87%) |
Sep 14, 2021 | 77.06 | 77.33 | 74.48 | 75.56 | 2,071,114 | -1.44(-1.87%) |
Sep 13, 2021 | 78.19 | 78.27 | 76.08 | 77.00 | 1,353,951 | -1.54(-1.96%) |
Sep 10, 2021 | 80.14 | 80.62 | 78.52 | 78.54 | 863,289 | -1.29(-1.62%) |
Sep 09, 2021 | 79.41 | 80.91 | 79.41 | 79.83 | 737,160 | -0.09(-0.11%) |
Sep 08, 2021 | 81.67 | 81.67 | 79.20 | 79.92 | 1,432,023 | -1.94(-2.37%) |
Sep 07, 2021 | 86.70 | 87.00 | 81.72 | 81.86 | 2,035,060 | -4.76(-5.50%) |
Sep 03, 2021 | 84.16 | 87.13 | 83.60 | 86.62 | 1,453,719 | +2.39(+2.84%) |
Sep 02, 2021 | 83.73 | 85.49 | 83.00 | 84.23 | 784,103 | +0.90(+1.08%) |
Sep 01, 2021 | 82.94 | 84.65 | 82.69 | 83.33 | 1,298,849 | +0.11(+0.13%) |
Aug 31, 2021 | 82.97 | 83.48 | 81.32 | 83.22 | 986,379 | +0.06(+0.07%) |
Aug 30, 2021 | 81.77 | 83.21 | 81.29 | 83.16 | 916,177 | +1.95(+2.40%) |
Aug 27, 2021 | 80.56 | 82.45 | 80.35 | 81.21 | 563,460 | +0.50(+0.62%) |
Aug 26, 2021 | 80.82 | 82.25 | 79.95 | 80.71 | 875,425 | +0.07(+0.09%) |
Aug 25, 2021 | 81.02 | 81.34 | 79.82 | 80.64 | 691,756 | -0.29(-0.36%) |
Aug 24, 2021 | 80.33 | 81.20 | 79.83 | 80.93 | 775,940 | +0.63(+0.78%) |
Aug 23, 2021 | 79.11 | 81.29 | 79.01 | 80.30 | 865,423 | +1.44(+1.83%) |
Aug 20, 2021 | 77.50 | 78.94 | 77.50 | 78.86 | 575,247 | +1.42(+1.83%) |
Aug 19, 2021 | 78.36 | 79.05 | 76.98 | 77.44 | 1,107,382 | -2.10(-2.64%) |
Aug 18, 2021 | 80.24 | 81.00 | 78.91 | 79.54 | 921,619 | -0.49(-0.61%) |
Aug 17, 2021 | 79.12 | 80.11 | 76.98 | 80.03 | 1,188,779 | +0.19(+0.24%) |
Aug 16, 2021 | 82.78 | 82.80 | 79.04 | 79.84 | 1,644,986 | -3.41(-4.10%) |
Aug 13, 2021 | 82.40 | 83.66 | 81.94 | 83.25 | 774,261 | +0.85(+1.03%) |
Aug 12, 2021 | 82.64 | 82.98 | 81.00 | 82.40 | 1,294,347 | -0.76(-0.91%) |
Aug 11, 2021 | 85.03 | 85.03 | 81.40 | 83.16 | 2,124,863 | -1.84(-2.16%) |
Aug 10, 2021 | 81.54 | 85.71 | 80.66 | 85.00 | 3,196,467 | +5.22(+6.54%) |
Aug 09, 2021 | 83.86 | 83.86 | 79.43 | 79.78 | 2,818,950 | -4.17(-4.97%) |
Aug 06, 2021 | 86.45 | 86.58 | 83.62 | 83.95 | 919,146 | -3.23(-3.70%) |
Aug 05, 2021 | 88.80 | 88.80 | 86.75 | 87.18 | 886,685 | -1.38(-1.56%) |
Aug 04, 2021 | 88.88 | 89.69 | 87.41 | 88.56 | 667,688 | +0.10(+0.11%) |
Aug 03, 2021 | 89.56 | 89.83 | 87.96 | 88.46 | 882,494 | -1.01(-1.13%) |
Aug 02, 2021 | 89.13 | 89.52 | 86.57 | 89.47 | 824,162 | +0.84(+0.95%) |
Jul 30, 2021 | 89.14 | 90.29 | 88.26 | 88.63 | 984,569 | -1.27(-1.41%) |
Jul 29, 2021 | 88.17 | 90.50 | 87.49 | 89.90 | 1,171,122 | +2.19(+2.50%) |
Jul 28, 2021 | 86.38 | 88.37 | 86.17 | 87.71 | 707,160 | +1.70(+1.98%) |
Jul 27, 2021 | 87.83 | 88.51 | 83.12 | 86.01 | 800,824 | -1.43(-1.64%) |
Jul 26, 2021 | 87.50 | 88.94 | 87.16 | 87.44 | 934,561 | -0.62(-0.70%) |
Jul 23, 2021 | 86.37 | 88.24 | 86.28 | 88.06 | 886,400 | +1.40(+1.62%) |
Jul 22, 2021 | 86.41 | 86.90 | 85.94 | 86.66 | 591,419 | +1.10(+1.29%) |
Jul 21, 2021 | 84.52 | 85.74 | 83.88 | 85.56 | 638,455 | +0.69(+0.81%) |
Jul 20, 2021 | 84.58 | 85.46 | 82.95 | 84.87 | 997,136 | +1.35(+1.62%) |
Jul 19, 2021 | 80.35 | 84.20 | 80.00 | 83.52 | 1,027,831 | +1.94(+2.38%) |
Jul 16, 2021 | 81.67 | 82.96 | 81.09 | 81.58 | 900,760 | +0.11(+0.14%) |
Jul 15, 2021 | 81.55 | 82.50 | 80.21 | 81.47 | 869,187 | +0.04(+0.05%) |
Jul 14, 2021 | 85.09 | 85.60 | 81.26 | 81.43 | 825,141 | -3.23(-3.82%) |
Jul 13, 2021 | 84.63 | 85.88 | 83.76 | 84.66 | 631,632 | +0.15(+0.18%) |
Jul 12, 2021 | 85.24 | 86.17 | 83.40 | 84.51 | 619,006 | -0.73(-0.86%) |
Jul 09, 2021 | 84.52 | 86.14 | 83.98 | 85.24 | 683,626 | +0.95(+1.13%) |
Jul 08, 2021 | 83.49 | 84.81 | 81.43 | 84.29 | 912,871 | -1.18(-1.38%) |
Jul 07, 2021 | 87.08 | 87.85 | 85.41 | 85.47 | 1,336,024 | -0.79(-0.92%) |
Jul 06, 2021 | 84.30 | 86.50 | 84.30 | 86.26 | 1,038,867 | +2.09(+2.48%) |
Jul 02, 2021 | 83.10 | 84.36 | 83.10 | 84.17 | 680,477 | +0.87(+1.04%) |
Jul 01, 2021 | 83.00 | 84.09 | 81.69 | 83.30 | 882,330 | +0.19(+0.23%) |
Jun 30, 2021 | 84.50 | 84.98 | 82.46 | 83.11 | 914,292 | -1.82(-2.14%) |
Jun 29, 2021 | 84.60 | 85.64 | 83.77 | 84.93 | 1,247,900 | +0.32(+0.38%) |
Jun 28, 2021 | 83.48 | 85.11 | 83.38 | 84.61 | 1,220,381 | +1.66(+2.00%) |
Jun 25, 2021 | 83.00 | 83.79 | 81.85 | 82.95 | 2,148,035 | +0.25(+0.30%) |
Jun 24, 2021 | 82.54 | 84.05 | 82.10 | 82.70 | 1,120,482 | +1.27(+1.56%) |
Jun 23, 2021 | 81.20 | 82.23 | 81.09 | 81.43 | 790,325 | +0.34(+0.42%) |
Jun 22, 2021 | 80.04 | 81.12 | 79.61 | 81.09 | 1,013,143 | +1.05(+1.31%) |
Jun 21, 2021 | 79.44 | 81.27 | 78.61 | 80.04 | 1,204,588 | +0.05(+0.06%) |
Jun 18, 2021 | 78.85 | 80.62 | 78.64 | 79.99 | 1,689,265 | +1.47(+1.87%) |
Jun 17, 2021 | 76.42 | 79.48 | 76.42 | 78.52 | 1,576,062 | +1.71(+2.23%) |
Jun 16, 2021 | 76.26 | 77.98 | 75.61 | 76.81 | 1,147,966 | +0.29(+0.38%) |
Jun 15, 2021 | 77.47 | 77.82 | 75.81 | 76.52 | 814,515 | -1.40(-1.80%) |
Jun 14, 2021 | 77.09 | 79.05 | 77.00 | 77.92 | 910,072 | +1.17(+1.52%) |
Jun 11, 2021 | 76.41 | 76.88 | 75.86 | 76.75 | 1,061,134 | +0.66(+0.87%) |
Jun 10, 2021 | 74.50 | 76.44 | 74.28 | 76.09 | 688,798 | +1.55(+2.08%) |
Jun 09, 2021 | 75.95 | 76.33 | 74.53 | 74.54 | 603,960 | -0.80(-1.06%) |
Jun 08, 2021 | 75.04 | 75.88 | 74.27 | 75.34 | 1,116,086 | +0.73(+0.98%) |
Jun 07, 2021 | 72.50 | 74.94 | 71.66 | 74.61 | 1,676,152 | +1.83(+2.51%) |
Jun 04, 2021 | 74.43 | 74.76 | 72.41 | 72.78 | 1,162,477 | -1.05(-1.42%) |
Jun 03, 2021 | 75.82 | 76.10 | 73.63 | 73.83 | 1,876,578 | -2.51(-3.29%) |
Jun 02, 2021 | 76.06 | 76.60 | 75.25 | 76.34 | 827,515 | +0.02(+0.03%) |
Jun 01, 2021 | 77.21 | 77.50 | 75.36 | 76.32 | 1,332,131 | -0.59(-0.77%) |
May 28, 2021 | 76.71 | 77.74 | 76.48 | 76.91 | 912,089 | -0.13(-0.17%) |
May 27, 2021 | 76.30 | 77.68 | 75.28 | 77.04 | 1,443,532 | +0.72(+0.94%) |
May 26, 2021 | 74.88 | 77.00 | 74.68 | 76.32 | 1,422,447 | +1.55(+2.07%) |
May 25, 2021 | 74.45 | 75.55 | 73.51 | 74.77 | 2,069,713 | +0.78(+1.05%) |
May 24, 2021 | 74.63 | 74.77 | 72.91 | 73.99 | 1,722,211 | +0.14(+0.19%) |
May 21, 2021 | 75.09 | 75.72 | 73.64 | 73.85 | 2,197,169 | -2.26(-2.97%) |
May 20, 2021 | 75.44 | 77.48 | 75.44 | 76.11 | 1,868,984 | +1.10(+1.47%) |
May 19, 2021 | 74.69 | 75.17 | 72.50 | 75.01 | 2,204,508 | -1.71(-2.23%) |
May 18, 2021 | 76.46 | 78.63 | 76.28 | 76.72 | 1,710,468 | +1.01(+1.33%) |
May 17, 2021 | 76.58 | 77.06 | 74.42 | 75.71 | 2,303,164 | -1.64(-2.12%) |
May 14, 2021 | 77.33 | 78.60 | 76.34 | 77.35 | 4,156,375 | +1.28(+1.68%) |
May 13, 2021 | 81.01 | 81.60 | 75.13 | 76.07 | 2,464,499 | -3.62(-4.54%) |
May 12, 2021 | 80.66 | 81.89 | 78.63 | 79.69 | 1,704,018 | -2.70(-3.28%) |
May 11, 2021 | 78.87 | 83.39 | 77.51 | 82.39 | 1,805,532 | +0.25(+0.30%) |
May 10, 2021 | 84.19 | 84.68 | 81.58 | 82.14 | 1,233,116 | -3.02(-3.55%) |
May 07, 2021 | 85.88 | 88.19 | 84.78 | 85.16 | 1,126,742 | +0.40(+0.47%) |
May 06, 2021 | 85.13 | 85.90 | 83.39 | 84.76 | 2,136,424 | -1.26(-1.46%) |
May 05, 2021 | 85.73 | 87.62 | 83.34 | 86.02 | 2,690,413 | +2.84(+3.41%) |
May 04, 2021 | 85.75 | 88.08 | 80.16 | 83.18 | 5,323,522 | +0.17(+0.20%) |