Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 39.36 | 40.90 | 35.83 | 36.23 | 506,376 | -3.66(-9.17%) |
Apr 28, 2022 | 37.89 | 40.78 | 35.46 | 39.89 | 923,463 | +3.79(+10.49%) |
Apr 27, 2022 | 37.95 | 39.05 | 35.33 | 36.10 | 832,416 | -1.23(-3.30%) |
Apr 26, 2022 | 39.40 | 41.40 | 37.16 | 37.34 | 864,652 | -1.99(-5.05%) |
Apr 25, 2022 | 35.25 | 39.47 | 33.99 | 39.32 | 1,104,105 | +3.56(+9.95%) |
Apr 22, 2022 | 38.50 | 38.70 | 35.53 | 35.77 | 675,021 | -3.25(-8.33%) |
Apr 21, 2022 | 42.30 | 43.02 | 38.40 | 39.02 | 815,787 | -1.62(-3.99%) |
Apr 20, 2022 | 40.34 | 42.39 | 39.92 | 40.64 | 721,331 | +1.09(+2.76%) |
Apr 19, 2022 | 35.85 | 39.94 | 35.85 | 39.54 | 878,752 | +4.04(+11.39%) |
Apr 18, 2022 | 36.01 | 37.49 | 34.85 | 35.50 | 549,440 | -1.12(-3.07%) |
Apr 14, 2022 | 38.78 | 40.15 | 36.50 | 36.62 | 648,455 | -2.00(-5.17%) |
Apr 13, 2022 | 36.28 | 39.23 | 36.14 | 38.62 | 817,404 | +2.29(+6.29%) |
Apr 12, 2022 | 38.61 | 40.65 | 35.84 | 36.33 | 987,065 | -0.26(-0.71%) |
Apr 11, 2022 | 34.71 | 37.96 | 34.67 | 36.59 | 828,546 | +0.91(+2.56%) |
Apr 08, 2022 | 34.96 | 38.31 | 34.55 | 35.68 | 955,447 | +0.44(+1.24%) |
Apr 07, 2022 | 36.06 | 36.40 | 33.30 | 35.24 | 995,025 | -0.65(-1.80%) |
Apr 06, 2022 | 37.14 | 37.34 | 34.82 | 35.89 | 889,105 | -2.88(-7.43%) |
Apr 05, 2022 | 42.14 | 43.02 | 38.29 | 38.77 | 809,778 | -3.71(-8.73%) |
Apr 04, 2022 | 41.74 | 43.16 | 41.07 | 42.47 | 658,256 | +1.02(+2.47%) |
Apr 01, 2022 | 41.45 | 42.08 | 40.03 | 41.45 | 726,185 | +1.18(+2.94%) |
Mar 31, 2022 | 45.35 | 45.68 | 40.16 | 40.27 | 1,094,806 | -5.47(-11.95%) |
Mar 30, 2022 | 49.33 | 49.45 | 44.87 | 45.73 | 597,638 | -4.38(-8.74%) |
Mar 29, 2022 | 47.65 | 51.14 | 47.51 | 50.12 | 846,889 | +4.48(+9.82%) |
Mar 28, 2022 | 45.00 | 45.90 | 43.80 | 45.63 | 474,446 | +0.64(+1.41%) |
Mar 25, 2022 | 47.72 | 48.26 | 43.97 | 45.00 | 790,633 | -2.14(-4.53%) |
Mar 24, 2022 | 49.71 | 49.71 | 45.99 | 47.13 | 906,415 | -2.05(-4.16%) |
Mar 23, 2022 | 54.59 | 54.59 | 48.97 | 49.18 | 743,443 | -6.57(-11.78%) |
Mar 22, 2022 | 56.65 | 58.12 | 54.21 | 55.75 | 396,148 | +0.00(+0.00%) |
Mar 21, 2022 | 61.06 | 61.23 | 54.16 | 55.75 | 507,927 | -6.20(-10.01%) |
Mar 18, 2022 | 57.47 | 62.48 | 57.01 | 61.95 | 399,371 | +3.35(+5.71%) |
Mar 17, 2022 | 55.63 | 58.62 | 54.77 | 58.60 | 474,379 | +2.56(+4.58%) |
Mar 16, 2022 | 55.17 | 58.18 | 50.20 | 56.04 | 557,486 | +2.48(+4.64%) |
Mar 15, 2022 | 49.20 | 53.96 | 49.20 | 53.55 | 345,359 | +5.23(+10.82%) |
Mar 14, 2022 | 52.76 | 53.00 | 46.56 | 48.33 | 445,645 | -3.92(-7.49%) |
Mar 11, 2022 | 54.97 | 55.81 | 52.13 | 52.24 | 287,049 | -1.88(-3.47%) |
Mar 10, 2022 | 51.04 | 54.40 | 54.12 | 321,660 | -0.36(-0.66%) | |
Mar 09, 2022 | 52.64 | 56.47 | 52.64 | 54.48 | 412,270 | +5.06(+10.24%) |
Mar 08, 2022 | 49.19 | 54.80 | 47.40 | 49.42 | 547,995 | +0.23(+0.46%) |
Mar 07, 2022 | 58.36 | 59.14 | 48.97 | 49.19 | 581,608 | -9.38(-16.02%) |
Mar 04, 2022 | 58.96 | 59.53 | 56.21 | 58.57 | 342,393 | -1.57(-2.61%) |
Mar 03, 2022 | 65.18 | 65.33 | 59.22 | 60.14 | 504,066 | -3.25(-5.13%) |
Mar 02, 2022 | 60.02 | 64.62 | 59.73 | 63.39 | 520,643 | +4.41(+7.48%) |
Mar 01, 2022 | 59.67 | 61.04 | 57.58 | 58.98 | 395,230 | -0.89(-1.49%) |
Feb 28, 2022 | 57.61 | 60.65 | 57.39 | 59.87 | 364,777 | +0.34(+0.57%) |
Feb 25, 2022 | 53.90 | 59.87 | 55.56 | 59.54 | 602,487 | +5.66(+10.51%) |
Feb 24, 2022 | 44.97 | 54.39 | 43.56 | 53.87 | 906,221 | +5.07(+10.38%) |
Feb 23, 2022 | 55.35 | 55.56 | 48.30 | 48.80 | 645,464 | -5.27(-9.74%) |
Feb 22, 2022 | 58.83 | 59.92 | 52.65 | 54.07 | 554,436 | -6.84(-11.23%) |
Feb 18, 2022 | 60.91 | 0 | +0.30(+0.49%) | |||
Feb 17, 2022 | 64.45 | 65.70 | 60.28 | 60.61 | 333,820 | -5.12(-7.79%) |
Feb 16, 2022 | 63.85 | 66.47 | 62.62 | 65.73 | 283,884 | +1.02(+1.58%) |
Feb 15, 2022 | 63.57 | 65.14 | 63.17 | 64.70 | 340,074 | +3.42(+5.58%) |
Feb 14, 2022 | 61.59 | 63.91 | 60.20 | 61.29 | 407,931 | -0.77(-1.23%) |
Feb 11, 2022 | 65.36 | 67.35 | 60.97 | 62.05 | 620,995 | -2.57(-3.98%) |
Feb 10, 2022 | 68.22 | 72.25 | 63.41 | 64.62 | 776,641 | -8.39(-11.49%) |
Feb 09, 2022 | 70.98 | 74.83 | 70.98 | 73.01 | 510,572 | +4.50(+6.57%) |
Feb 08, 2022 | 65.03 | 68.70 | 64.21 | 68.51 | 404,175 | +3.33(+5.11%) |
Feb 07, 2022 | 65.26 | 66.95 | 63.10 | 65.18 | 378,719 | +0.96(+1.50%) |
Feb 04, 2022 | 70.46 | 70.56 | 63.74 | 64.22 | 703,088 | -7.59(-10.57%) |
Feb 03, 2022 | 74.53 | 71.49 | 71.81 | 312,302 | -5.20(-6.75%) | |
Feb 02, 2022 | 75.64 | 77.79 | 73.09 | 77.01 | 394,757 | +2.80(+3.78%) |
Feb 01, 2022 | 74.53 | 75.22 | 68.04 | 74.20 | 470,688 | +0.54(+0.73%) |
Jan 31, 2022 | 67.35 | 73.77 | 73.67 | 458,598 | +5.42(+7.94%) | |
Jan 28, 2022 | 64.08 | 68.29 | 59.45 | 68.25 | 584,117 | +4.71(+7.41%) |
Jan 27, 2022 | 67.62 | 69.74 | 62.09 | 63.54 | 614,267 | -3.33(-4.98%) |
Jan 26, 2022 | 77.02 | 78.44 | 65.59 | 66.87 | 844,109 | -6.62(-9.01%) |
Jan 25, 2022 | 74.01 | 75.69 | 69.64 | 73.49 | 590,720 | -4.53(-5.81%) |
Jan 24, 2022 | 66.66 | 78.27 | 65.10 | 78.02 | 955,187 | +7.91(+11.28%) |
Jan 21, 2022 | 72.00 | 76.76 | 69.88 | 70.11 | 840,777 | -2.37(-3.26%) |
Jan 20, 2022 | 79.84 | 81.29 | 72.08 | 72.48 | 519,526 | -5.54(-7.10%) |
Jan 19, 2022 | 82.40 | 84.97 | 77.51 | 78.01 | 505,045 | -6.57(-7.77%) |
Jan 18, 2022 | 91.78 | 91.78 | 83.84 | 84.58 | 549,359 | -11.59(-12.05%) |
Jan 14, 2022 | 96.17 | 0 | -4.52(-4.49%) | |||
Jan 13, 2022 | 105.02 | 107.20 | 99.46 | 100.69 | 629,026 | +2.75(+2.81%) |
Jan 12, 2022 | 99.13 | 101.58 | 95.93 | 97.94 | 344,322 | +0.22(+0.22%) |
Jan 11, 2022 | 92.22 | 98.16 | 89.81 | 97.72 | 558,861 | +5.67(+6.17%) |
Jan 10, 2022 | 88.40 | 92.20 | 84.77 | 92.04 | 674,414 | +0.61(+0.66%) |
Jan 07, 2022 | 104.63 | 104.76 | 91.13 | 91.44 | 678,233 | -13.67(-13.01%) |
Jan 06, 2022 | 108.77 | 108.77 | 102.48 | 105.11 | 440,026 | -3.75(-3.44%) |
Jan 05, 2022 | 116.71 | 121.24 | 108.69 | 108.86 | 444,826 | -8.28(-7.07%) |
Jan 04, 2022 | 114.64 | 117.60 | 114.49 | 117.14 | 308,019 | +3.50(+3.08%) |
Jan 03, 2022 | 122.54 | 123.60 | 111.08 | 113.64 | 643,754 | -9.39(-7.63%) |
Dec 31, 2021 | 119.65 | 124.34 | 118.10 | 123.03 | 131,369 | +3.30(+2.76%) |
Dec 30, 2021 | 124.22 | 124.61 | 119.35 | 119.73 | 291,376 | -3.25(-2.64%) |
Dec 29, 2021 | 118.17 | 123.96 | 117.60 | 122.98 | 241,931 | +4.33(+3.65%) |
Dec 28, 2021 | 116.77 | 120.66 | 116.77 | 118.65 | 246,142 | +1.91(+1.64%) |
Dec 27, 2021 | 113.38 | 116.86 | 111.67 | 116.74 | 261,350 | +4.84(+4.32%) |
Dec 23, 2021 | 112.50 | 113.65 | 111.11 | 111.90 | 370,753 | +0.56(+0.50%) |
Dec 22, 2021 | 104.61 | 111.60 | 104.61 | 111.34 | 306,482 | +6.54(+6.24%) |
Dec 21, 2021 | 100.00 | 104.90 | 99.30 | 104.80 | 240,487 | +7.52(+7.73%) |
Dec 20, 2021 | 98.20 | 99.36 | 92.37 | 97.28 | 351,013 | -4.95(-4.84%) |
Dec 17, 2021 | 107.80 | 108.79 | 101.13 | 102.23 | 451,127 | -7.70(-7.01%) |
Dec 16, 2021 | 115.08 | 115.48 | 109.14 | 109.93 | 336,868 | -7.84(-6.66%) |
Dec 15, 2021 | 111.81 | 117.92 | 108.90 | 117.77 | 274,603 | +6.11(+5.47%) |
Dec 14, 2021 | 114.03 | 115.28 | 109.80 | 111.66 | 291,528 | -5.47(-4.67%) |
Dec 13, 2021 | 125.44 | 127.04 | 116.68 | 117.13 | 326,858 | -8.00(-6.39%) |
Dec 10, 2021 | 122.26 | 125.19 | 119.35 | 125.13 | 219,444 | +5.30(+4.42%) |
Dec 09, 2021 | 120.97 | 125.15 | 118.86 | 119.83 | 248,431 | -1.27(-1.05%) |
Dec 08, 2021 | 120.84 | 122.57 | 118.12 | 121.10 | 241,186 | +2.47(+2.09%) |
Dec 07, 2021 | 119.25 | 120.94 | 116.67 | 118.63 | 282,605 | +3.19(+2.76%) |
Dec 06, 2021 | 111.80 | 116.91 | 109.77 | 115.44 | 340,947 | +8.06(+7.51%) |
Dec 03, 2021 | 110.40 | 111.90 | 104.57 | 107.38 | 352,870 | -1.35(-1.24%) |
Dec 02, 2021 | 98.95 | 110.36 | 98.09 | 108.73 | 423,042 | +11.73(+12.09%) |
Dec 01, 2021 | 99.35 | 104.03 | 96.89 | 97.00 | 276,224 | +1.79(+1.88%) |
Nov 30, 2021 | 98.82 | 103.36 | 93.91 | 95.21 | 368,553 | -5.62(-5.58%) |
Nov 29, 2021 | 103.68 | 103.68 | 97.83 | 100.84 | 211,267 | +0.36(+0.36%) |
Nov 26, 2021 | 101.31 | 104.61 | 97.94 | 100.48 | 280,381 | -6.53(-6.10%) |
Nov 24, 2021 | 107.03 | 108.16 | 105.56 | 107.01 | 146,340 | -1.18(-1.09%) |
Nov 23, 2021 | 105.13 | 108.50 | 102.28 | 108.19 | 235,565 | +2.04(+1.92%) |
Nov 22, 2021 | 108.24 | 111.30 | 105.83 | 106.16 | 271,418 | -0.75(-0.71%) |
Nov 19, 2021 | 105.47 | 112.21 | 105.33 | 106.91 | 329,512 | +1.13(+1.07%) |
Nov 18, 2021 | 106.72 | 106.08 | 103.82 | 105.78 | 204,399 | +0.28(+0.26%) |
Nov 17, 2021 | 103.44 | 106.03 | 101.66 | 105.50 | 294,272 | +2.07(+2.00%) |
Nov 16, 2021 | 99.38 | 105.05 | 98.39 | 103.43 | 421,710 | +5.40(+5.50%) |
Nov 15, 2021 | 100.37 | 100.42 | 97.49 | 98.04 | 341,599 | -1.79(-1.79%) |
Nov 12, 2021 | 96.25 | 100.01 | 95.05 | 99.82 | 339,878 | +4.81(+5.06%) |
Nov 11, 2021 | 94.07 | 95.92 | 93.14 | 95.01 | 237,832 | +2.41(+2.61%) |
Nov 10, 2021 | 96.40 | 92.60 | 527,536 | -5.57(-5.67%) | ||
Nov 09, 2021 | 92.92 | 99.38 | 92.80 | 98.16 | 564,523 | +6.63(+7.24%) |
Nov 08, 2021 | 92.15 | 93.41 | 89.73 | 91.54 | 276,726 | +0.44(+0.48%) |
Nov 05, 2021 | 89.04 | 92.53 | 88.45 | 91.10 | 441,866 | +3.83(+4.38%) |
Nov 04, 2021 | 86.76 | 91.99 | 86.27 | 87.27 | 526,523 | +1.92(+2.25%) |
Nov 03, 2021 | 82.66 | 88.00 | 82.39 | 85.36 | 556,243 | +2.87(+3.48%) |
Nov 02, 2021 | 85.38 | 85.59 | 81.64 | 82.48 | 307,747 | -3.03(-3.54%) |
Nov 01, 2021 | 83.49 | 85.82 | 80.87 | 85.51 | 327,092 | +2.71(+3.28%) |
Oct 29, 2021 | 82.72 | 85.66 | 81.90 | 82.80 | 244,904 | -0.78(-0.93%) |
Oct 28, 2021 | 81.29 | 84.54 | 81.09 | 83.58 | 239,163 | +3.33(+4.15%) |
Oct 27, 2021 | 81.46 | 87.89 | 80.20 | 80.25 | 601,742 | -0.92(-1.14%) |
Oct 26, 2021 | 82.44 | 81.17 | 301,411 | -1.27(-1.54%) | ||
Oct 25, 2021 | 80.91 | 83.95 | 79.95 | 82.44 | 257,733 | +1.64(+2.03%) |
Oct 22, 2021 | 81.22 | 84.11 | 80.56 | 80.80 | 396,296 | -0.35(-0.43%) |
Oct 21, 2021 | 80.04 | 81.24 | 78.96 | 81.15 | 276,231 | +0.22(+0.27%) |
Oct 20, 2021 | 77.46 | 81.95 | 77.01 | 80.93 | 788,566 | +3.94(+5.11%) |
Oct 19, 2021 | 77.93 | 78.14 | 75.92 | 77.00 | 299,437 | -0.39(-0.50%) |
Oct 18, 2021 | 73.20 | 77.60 | 72.68 | 77.39 | 376,981 | +3.61(+4.89%) |
Oct 15, 2021 | 75.72 | 77.46 | 73.73 | 73.78 | 490,238 | -1.25(-1.67%) |
Oct 14, 2021 | 70.93 | 75.21 | 70.87 | 75.03 | 616,879 | +5.52(+7.93%) |
Oct 13, 2021 | 68.42 | 70.40 | 67.80 | 69.51 | 310,755 | +1.20(+1.76%) |
Oct 12, 2021 | 67.76 | 69.69 | 66.97 | 68.31 | 290,790 | +0.88(+1.31%) |
Oct 11, 2021 | 67.64 | 69.54 | 67.58 | 67.43 | 256,749 | -0.17(-0.25%) |
Oct 08, 2021 | 69.32 | 69.71 | 67.00 | 67.60 | 378,737 | -1.74(-2.51%) |
Oct 07, 2021 | 68.31 | 71.56 | 68.18 | 69.34 | 536,329 | +2.79(+4.20%) |
Oct 06, 2021 | 63.79 | 67.49 | 63.37 | 66.54 | 428,181 | +1.37(+2.10%) |
Oct 05, 2021 | 65.76 | 67.10 | 64.35 | 65.17 | 383,289 | +0.09(+0.14%) |
Oct 04, 2021 | 65.26 | 66.48 | 64.19 | 65.08 | 314,121 | -0.67(-1.01%) |
Oct 01, 2021 | 66.29 | 67.39 | 63.70 | 65.75 | 484,190 | +0.80(+1.22%) |
Sep 30, 2021 | 72.29 | 72.82 | 64.89 | 64.95 | 846,080 | -6.20(-8.72%) |
Sep 29, 2021 | 70.68 | 73.15 | 70.47 | 71.15 | 452,902 | +1.47(+2.11%) |
Sep 28, 2021 | 74.58 | 75.16 | 69.07 | 69.68 | 713,379 | -6.40(-8.41%) |
Sep 27, 2021 | 73.33 | 76.60 | 72.19 | 76.08 | 320,428 | +1.84(+2.48%) |
Sep 24, 2021 | 73.72 | 75.43 | 72.05 | 74.24 | 288,540 | -0.39(-0.52%) |
Sep 23, 2021 | 75.99 | 77.08 | 74.45 | 74.63 | 341,812 | +0.05(+0.07%) |
Sep 22, 2021 | 74.17 | 77.41 | 73.80 | 74.58 | 392,511 | +1.92(+2.64%) |
Sep 21, 2021 | 73.59 | 74.55 | 70.51 | 72.66 | 378,742 | -0.80(-1.08%) |
Sep 20, 2021 | 74.10 | 76.74 | 70.30 | 73.46 | 654,683 | -5.57(-7.04%) |
Sep 17, 2021 | 78.25 | 79.83 | 77.09 | 79.02 | 268,355 | +0.43(+0.54%) |
Sep 16, 2021 | 75.71 | 80.31 | 75.71 | 78.60 | 401,981 | +2.36(+3.09%) |
Sep 15, 2021 | 75.54 | 76.59 | 72.81 | 76.24 | 384,827 | +1.24(+1.66%) |
Sep 14, 2021 | 79.59 | 80.03 | 74.03 | 75.00 | 525,382 | -3.37(-4.30%) |
Sep 13, 2021 | 80.78 | 80.78 | 76.03 | 78.37 | 402,192 | -0.31(-0.39%) |
Sep 10, 2021 | 81.09 | 82.30 | 78.51 | 78.68 | 362,731 | -0.95(-1.20%) |
Sep 09, 2021 | 79.83 | 81.49 | 78.25 | 79.63 | 332,033 | -0.20(-0.25%) |
Sep 08, 2021 | 82.26 | 83.00 | 79.41 | 79.83 | 622,991 | -5.17(-6.08%) |
Sep 07, 2021 | 87.45 | 88.54 | 84.40 | 85.00 | 261,785 | -2.97(-3.38%) |
Sep 03, 2021 | 90.50 | 90.54 | 85.84 | 87.97 | 321,610 | -2.77(-3.06%) |
Sep 02, 2021 | 91.67 | 92.57 | 89.64 | 90.74 | 181,238 | -0.12(-0.13%) |
Sep 01, 2021 | 89.42 | 91.10 | 87.36 | 90.86 | 339,539 | +2.29(+2.58%) |
Aug 31, 2021 | 90.55 | 91.39 | 86.44 | 88.58 | 268,744 | -1.61(-1.79%) |
Aug 30, 2021 | 91.92 | 91.98 | 89.30 | 90.18 | 283,487 | -0.66(-0.72%) |
Aug 27, 2021 | 87.68 | 92.46 | 86.97 | 90.84 | 420,205 | +4.00(+4.60%) |
Aug 26, 2021 | 89.89 | 90.43 | 85.51 | 86.85 | 366,654 | -3.48(-3.85%) |
Aug 25, 2021 | 88.06 | 91.89 | 87.42 | 90.32 | 455,632 | +2.66(+3.04%) |
Aug 24, 2021 | 85.24 | 90.59 | 84.12 | 87.66 | 451,622 | +3.49(+4.14%) |
Aug 23, 2021 | 86.06 | 86.24 | 80.99 | 84.17 | 360,733 | -0.84(-0.99%) |
Aug 20, 2021 | 80.60 | 85.82 | 79.80 | 85.02 | 296,689 | +4.47(+5.55%) |
Aug 19, 2021 | 78.28 | 81.87 | 77.58 | 80.55 | 351,406 | -0.94(-1.16%) |
Aug 18, 2021 | 81.05 | 85.27 | 79.50 | 81.49 | 365,795 | -0.44(-0.53%) |
Aug 17, 2021 | 88.65 | 88.65 | 79.50 | 81.93 | 628,263 | -9.72(-10.61%) |
Aug 16, 2021 | 88.86 | 93.83 | 87.35 | 91.65 | 376,319 | +1.24(+1.37%) |
Aug 13, 2021 | 90.91 | 92.03 | 88.06 | 90.40 | 313,300 | -0.12(-0.13%) |
Aug 12, 2021 | 92.42 | 94.65 | 89.07 | 90.52 | 460,108 | -1.94(-2.10%) |
Aug 11, 2021 | 86.37 | 92.54 | 84.79 | 92.46 | 689,252 | +7.11(+8.32%) |
Aug 10, 2021 | 82.35 | 87.73 | 81.65 | 85.36 | 377,386 | +3.13(+3.81%) |
Aug 09, 2021 | 83.48 | 84.61 | 81.13 | 82.22 | 238,692 | -1.51(-1.80%) |
Aug 06, 2021 | 85.60 | 87.91 | 82.85 | 83.74 | 288,592 | -1.78(-2.08%) |
Aug 05, 2021 | 84.95 | 87.55 | 84.17 | 85.51 | 246,742 | +1.53(+1.82%) |
Aug 04, 2021 | 86.29 | 88.10 | 84.09 | 83.98 | 287,581 | -3.67(-4.18%) |
Aug 03, 2021 | 84.96 | 87.73 | 82.74 | 87.65 | 300,602 | +3.32(+3.94%) |
Aug 02, 2021 | 85.46 | 86.61 | 84.07 | 84.33 | 344,658 | +0.45(+0.53%) |
Jul 30, 2021 | 82.75 | 86.71 | 82.30 | 83.88 | 521,473 | -0.48(-0.57%) |
Jul 29, 2021 | 78.01 | 85.33 | 77.61 | 84.36 | 1,160,244 | +8.06(+10.56%) |
Jul 28, 2021 | 77.84 | 79.40 | 75.21 | 76.30 | 386,060 | -1.37(-1.77%) |
Jul 27, 2021 | 76.02 | 78.01 | 73.53 | 77.67 | 453,437 | +0.58(+0.75%) |
Jul 26, 2021 | 78.82 | 80.30 | 76.22 | 77.10 | 395,139 | -2.59(-3.25%) |
Jul 23, 2021 | 75.13 | 80.02 | 74.57 | 79.69 | 927,315 | +5.88(+7.97%) |
Jul 22, 2021 | 72.66 | 74.40 | 70.42 | 73.81 | 424,157 | -1.40(-1.86%) |
Jul 21, 2021 | 72.55 | 75.66 | 71.94 | 75.21 | 509,261 | +3.46(+4.82%) |
Jul 20, 2021 | 67.08 | 72.36 | 66.42 | 71.75 | 569,031 | +5.09(+7.63%) |
Jul 19, 2021 | 64.60 | 68.37 | 63.58 | 66.66 | 592,436 | -0.80(-1.18%) |
Jul 16, 2021 | 69.71 | 71.40 | 67.18 | 67.46 | 468,113 | -1.56(-2.26%) |
Jul 15, 2021 | 68.32 | 70.01 | 67.05 | 69.02 | 409,917 | -0.09(-0.13%) |
Jul 14, 2021 | 70.01 | 71.39 | 68.20 | 69.11 | 455,736 | +0.18(+0.26%) |
Jul 13, 2021 | 73.49 | 73.54 | 68.56 | 68.93 | 809,911 | -5.52(-7.41%) |
Jul 12, 2021 | 73.94 | 74.78 | 72.34 | 74.44 | 379,754 | -0.37(-0.49%) |
Jul 09, 2021 | 74.54 | 76.53 | 73.83 | 74.81 | 446,098 | +2.34(+3.22%) |
Jul 08, 2021 | 74.82 | 76.32 | 70.89 | 72.48 | 825,754 | -7.72(-9.63%) |
Jul 07, 2021 | 76.53 | 81.25 | 76.28 | 80.20 | 548,600 | +3.74(+4.89%) |
Jul 06, 2021 | 79.97 | 80.06 | 73.34 | 76.46 | 583,322 | -3.59(-4.48%) |
Jul 02, 2021 | 82.29 | 82.49 | 79.30 | 80.05 | 353,311 | -1.57(-1.92%) |
Jul 01, 2021 | 77.66 | 82.10 | 76.78 | 81.62 | 769,636 | +4.23(+5.47%) |
Jun 30, 2021 | 76.81 | 77.97 | 75.69 | 77.39 | 308,368 | +0.22(+0.28%) |
Jun 29, 2021 | 75.71 | 79.73 | 75.71 | 77.17 | 640,488 | +1.87(+2.48%) |
Jun 28, 2021 | 74.22 | 75.81 | 72.93 | 75.30 | 499,179 | +1.42(+1.92%) |
Jun 25, 2021 | 73.74 | 74.92 | 72.82 | 73.88 | 377,356 | +0.49(+0.66%) |
Jun 24, 2021 | 73.69 | 73.98 | 70.85 | 73.39 | 537,459 | +0.31(+0.42%) |
Jun 23, 2021 | 75.49 | 75.50 | 70.90 | 73.08 | 513,430 | -2.19(-2.90%) |
Jun 22, 2021 | 74.49 | 75.66 | 73.01 | 75.27 | 413,006 | +1.16(+1.57%) |
Jun 21, 2021 | 72.16 | 74.78 | 71.98 | 74.11 | 602,570 | +2.59(+3.63%) |
Jun 18, 2021 | 68.93 | 73.94 | 68.57 | 71.51 | 633,973 | +1.12(+1.60%) |
Jun 17, 2021 | 68.74 | 72.27 | 67.15 | 70.39 | 697,811 | +1.27(+1.84%) |
Jun 16, 2021 | 72.51 | 72.66 | 68.32 | 69.12 | 626,695 | -3.39(-4.67%) |
Jun 15, 2021 | 71.40 | 73.22 | 70.37 | 72.51 | 414,623 | +1.02(+1.43%) |
Jun 14, 2021 | 74.73 | 74.73 | 69.88 | 71.48 | 636,079 | -2.47(-3.35%) |
Jun 11, 2021 | 72.45 | 74.99 | 72.45 | 73.96 | 551,285 | +2.03(+2.82%) |
Jun 10, 2021 | 78.76 | 78.76 | 71.30 | 71.93 | 1,254,798 | -6.03(-7.74%) |
Jun 09, 2021 | 82.98 | 83.11 | 77.62 | 77.96 | 515,217 | -4.51(-5.47%) |
Jun 08, 2021 | 82.48 | 83.05 | 80.81 | 82.47 | 336,237 | +1.41(+1.74%) |
Jun 07, 2021 | 82.42 | 82.94 | 79.55 | 81.06 | 337,928 | -1.22(-1.49%) |
Jun 04, 2021 | 81.13 | 82.59 | 78.21 | 82.28 | 439,218 | +2.74(+3.45%) |
Jun 03, 2021 | 80.33 | 80.77 | 77.05 | 79.54 | 691,533 | -3.15(-3.81%) |
Jun 02, 2021 | 87.41 | 87.41 | 82.13 | 82.69 | 636,500 | -4.29(-4.94%) |
Jun 01, 2021 | 88.91 | 90.15 | 85.02 | 86.98 | 403,189 | -0.27(-0.31%) |
May 28, 2021 | 88.89 | 90.01 | 85.36 | 87.25 | 471,461 | -0.41(-0.46%) |
May 27, 2021 | 88.01 | 88.94 | 86.60 | 87.66 | 455,312 | +0.96(+1.11%) |
May 26, 2021 | 83.70 | 87.71 | 83.49 | 86.70 | 590,610 | +4.13(+5.01%) |
May 25, 2021 | 80.44 | 85.06 | 80.44 | 82.56 | 981,531 | +3.17(+3.99%) |
May 24, 2021 | 80.12 | 80.79 | 79.01 | 79.39 | 415,183 | +0.95(+1.22%) |
May 21, 2021 | 82.25 | 84.10 | 77.99 | 78.44 | 615,481 | -2.07(-2.57%) |
May 20, 2021 | 79.07 | 81.93 | 78.41 | 80.51 | 612,583 | +1.47(+1.86%) |
May 19, 2021 | 75.19 | 80.14 | 73.49 | 79.03 | 1,100,814 | -2.12(-2.61%) |
May 18, 2021 | 87.90 | 88.86 | 81.05 | 81.15 | 685,294 | -6.70(-7.62%) |
May 17, 2021 | 89.79 | 90.29 | 83.92 | 87.85 | 640,305 | -3.24(-3.56%) |
May 14, 2021 | 91.50 | 92.24 | 88.83 | 91.09 | 711,375 | +2.68(+3.04%) |
May 13, 2021 | 85.04 | 89.61 | 82.40 | 88.41 | 1,198,885 | +8.05(+10.02%) |
May 12, 2021 | 96.40 | 96.48 | 79.62 | 80.36 | 1,289,745 | -17.23(-17.66%) |
May 11, 2021 | 103.87 | 105.72 | 94.55 | 97.59 | 1,208,013 | -12.66(-11.48%) |
May 10, 2021 | 109.20 | 116.92 | 108.11 | 110.25 | 778,969 | +0.21(+0.19%) |
May 07, 2021 | 104.25 | 110.16 | 101.36 | 110.04 | 600,641 | +6.13(+5.90%) |
May 06, 2021 | 104.35 | 105.34 | 100.05 | 103.91 | 312,116 | +0.45(+0.43%) |
May 05, 2021 | 104.33 | 105.41 | 99.83 | 103.46 | 362,299 | -0.39(-0.37%) |
May 04, 2021 | 99.37 | 103.95 | 98.44 | 103.85 | 502,010 | +2.38(+2.34%) |