Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.02 | 38.90 | 36.51 | 36.57 | 3,882,286 | -1.31(-3.46%) |
Apr 28, 2022 | 37.39 | 38.49 | 36.15 | 37.88 | 3,716,289 | +1.12(+3.05%) |
Apr 27, 2022 | 36.73 | 37.88 | 35.60 | 36.76 | 3,909,898 | +0.07(+0.19%) |
Apr 26, 2022 | 37.95 | 38.43 | 36.30 | 36.69 | 3,386,573 | -1.66(-4.33%) |
Apr 25, 2022 | 37.03 | 38.57 | 36.79 | 38.35 | 6,434,736 | +1.80(+4.92%) |
Apr 22, 2022 | 37.13 | 37.69 | 35.70 | 36.55 | 3,239,619 | -0.49(-1.32%) |
Apr 21, 2022 | 39.38 | 39.77 | 36.68 | 37.04 | 3,470,944 | -1.39(-3.62%) |
Apr 20, 2022 | 38.83 | 39.48 | 38.32 | 38.43 | 2,461,803 | -0.47(-1.21%) |
Apr 19, 2022 | 37.02 | 39.89 | 36.85 | 38.90 | 4,646,011 | +2.01(+5.45%) |
Apr 18, 2022 | 36.97 | 37.27 | 35.98 | 36.89 | 3,399,035 | -0.38(-1.02%) |
Apr 14, 2022 | 38.09 | 38.38 | 37.23 | 37.27 | 2,671,894 | -0.60(-1.58%) |
Apr 13, 2022 | 36.50 | 38.34 | 36.50 | 37.87 | 2,782,063 | +1.01(+2.74%) |
Apr 12, 2022 | 37.80 | 39.08 | 36.53 | 36.86 | 3,205,366 | -0.52(-1.39%) |
Apr 11, 2022 | 35.92 | 38.06 | 35.90 | 37.38 | 3,706,932 | +0.42(+1.14%) |
Apr 08, 2022 | 37.48 | 38.02 | 36.42 | 36.96 | 3,355,222 | -0.79(-2.09%) |
Apr 07, 2022 | 38.77 | 39.26 | 36.19 | 37.75 | 4,826,706 | -1.27(-3.25%) |
Apr 06, 2022 | 41.00 | 41.03 | 38.31 | 39.02 | 6,006,566 | -2.81(-6.72%) |
Apr 05, 2022 | 44.02 | 44.27 | 41.51 | 41.83 | 3,495,693 | -2.41(-5.45%) |
Apr 04, 2022 | 42.26 | 44.97 | 42.26 | 44.24 | 3,075,001 | +2.23(+5.31%) |
Apr 01, 2022 | 42.82 | 43.19 | 41.56 | 42.01 | 2,839,982 | -0.41(-0.97%) |
Mar 31, 2022 | 43.72 | 44.26 | 42.41 | 42.42 | 2,934,892 | -1.58(-3.59%) |
Mar 30, 2022 | 44.02 | 45.02 | 43.43 | 44.00 | 2,618,791 | -0.35(-0.79%) |
Mar 29, 2022 | 42.59 | 45.05 | 42.50 | 44.35 | 4,930,911 | +2.70(+6.48%) |
Mar 28, 2022 | 41.61 | 42.45 | 40.67 | 41.65 | 2,997,021 | +0.13(+0.31%) |
Mar 25, 2022 | 43.34 | 43.34 | 41.27 | 41.52 | 3,249,237 | -1.65(-3.82%) |
Mar 24, 2022 | 42.23 | 43.20 | 41.36 | 43.17 | 2,612,027 | +0.96(+2.27%) |
Mar 23, 2022 | 43.61 | 43.86 | 42.12 | 42.21 | 3,036,754 | -1.77(-4.02%) |
Mar 22, 2022 | 43.60 | 44.60 | 43.46 | 43.98 | 2,766,584 | +0.67(+1.55%) |
Mar 21, 2022 | 44.58 | 44.58 | 42.83 | 43.31 | 3,039,779 | -1.55(-3.46%) |
Mar 18, 2022 | 44.02 | 45.41 | 43.53 | 44.86 | 4,525,011 | -0.05(-0.11%) |
Mar 17, 2022 | 43.69 | 45.09 | 43.48 | 44.91 | 4,558,077 | +0.14(+0.31%) |
Mar 16, 2022 | 43.17 | 44.80 | 42.76 | 44.77 | 4,250,443 | +2.54(+6.01%) |
Mar 15, 2022 | 40.15 | 42.52 | 39.96 | 42.23 | 4,680,227 | +1.93(+4.79%) |
Mar 14, 2022 | 42.50 | 43.56 | 39.78 | 40.30 | 4,384,049 | -2.37(-5.55%) |
Mar 11, 2022 | 44.71 | 45.00 | 42.65 | 42.67 | 2,655,458 | -1.51(-3.42%) |
Mar 10, 2022 | 42.94 | 44.43 | 42.80 | 44.18 | 3,702,117 | +0.35(+0.80%) |
Mar 09, 2022 | 42.79 | 44.62 | 42.20 | 43.83 | 4,182,196 | +2.08(+4.98%) |
Mar 08, 2022 | 40.92 | 41.96 | 39.23 | 41.75 | 8,470,616 | +0.84(+2.05%) |
Mar 07, 2022 | 46.36 | 46.45 | 40.91 | 40.91 | 6,315,967 | -5.44(-11.74%) |
Mar 04, 2022 | 47.70 | 48.52 | 45.75 | 46.35 | 4,713,620 | -1.93(-4.00%) |
Mar 03, 2022 | 50.84 | 51.63 | 47.66 | 48.28 | 4,138,564 | -2.46(-4.85%) |
Mar 02, 2022 | 51.09 | 51.72 | 49.60 | 50.74 | 3,109,527 | -0.08(-0.16%) |
Mar 01, 2022 | 51.23 | 51.58 | 49.48 | 50.82 | 3,531,927 | -0.53(-1.03%) |
Feb 28, 2022 | 49.69 | 51.48 | 48.95 | 51.35 | 3,280,369 | +1.11(+2.21%) |
Feb 25, 2022 | 49.67 | 50.40 | 48.43 | 50.24 | 2,733,777 | +0.55(+1.11%) |
Feb 24, 2022 | 44.50 | 49.73 | 44.50 | 49.69 | 4,261,391 | +2.45(+5.19%) |
Feb 23, 2022 | 47.24 | 49.14 | 47.10 | 47.24 | 4,644,205 | +1.10(+2.38%) |
Feb 22, 2022 | 46.36 | 47.12 | 45.10 | 46.14 | 3,973,998 | -1.13(-2.39%) |
Feb 18, 2022 | 47.27 | 0 | -2.04(-4.14%) | |||
Feb 17, 2022 | 49.20 | 50.54 | 48.88 | 49.31 | 4,826,208 | -0.75(-1.50%) |
Feb 16, 2022 | 49.34 | 50.37 | 48.60 | 50.06 | 3,380,713 | +0.14(+0.28%) |
Feb 15, 2022 | 48.70 | 49.98 | 48.51 | 49.92 | 3,832,627 | +2.11(+4.41%) |
Feb 14, 2022 | 48.72 | 49.96 | 47.40 | 47.81 | 5,071,196 | -0.90(-1.85%) |
Feb 11, 2022 | 50.16 | 51.13 | 48.24 | 48.71 | 4,602,312 | -1.42(-2.83%) |
Feb 10, 2022 | 49.59 | 51.71 | 49.43 | 50.13 | 4,659,755 | -0.68(-1.34%) |
Feb 09, 2022 | 49.18 | 51.08 | 49.03 | 50.81 | 6,331,378 | +2.70(+5.61%) |
Feb 08, 2022 | 46.65 | 49.13 | 46.65 | 48.11 | 5,290,118 | +1.30(+2.78%) |
Feb 07, 2022 | 45.31 | 47.91 | 45.14 | 46.81 | 4,557,769 | +1.82(+4.05%) |
Feb 04, 2022 | 45.25 | 45.72 | 43.62 | 44.99 | 6,407,000 | -0.34(-0.75%) |
Feb 03, 2022 | 44.99 | 45.33 | 12,657,818 | -0.34(-0.74%) | ||
Feb 02, 2022 | 47.17 | 47.24 | 45.03 | 45.67 | 5,615,050 | -1.57(-3.32%) |
Feb 01, 2022 | 45.92 | 47.45 | 44.90 | 47.24 | 3,842,619 | +3.04(+6.88%) |
Jan 28, 2022 | 41.95 | 44.24 | 41.37 | 44.20 | 3,129,767 | +1.85(+4.37%) |
Jan 27, 2022 | 43.86 | 44.90 | 42.00 | 42.35 | 4,984,059 | -1.11(-2.55%) |
Jan 26, 2022 | 45.43 | 46.56 | 43.12 | 43.46 | 6,796,553 | +0.27(+0.63%) |
Jan 25, 2022 | 41.49 | 44.08 | 41.23 | 43.19 | 4,992,725 | +0.79(+1.86%) |
Jan 24, 2022 | 39.10 | 42.49 | 37.76 | 42.40 | 7,491,923 | +1.48(+3.62%) |
Jan 21, 2022 | 41.37 | 42.78 | 40.49 | 40.92 | 4,311,673 | -1.01(-2.41%) |
Jan 20, 2022 | 43.73 | 45.23 | 41.71 | 41.93 | 6,919,007 | -1.07(-2.49%) |
Jan 19, 2022 | 43.00 | 43.98 | 42.44 | 43.00 | 3,814,594 | +0.45(+1.06%) |
Jan 18, 2022 | 43.81 | 44.49 | 42.36 | 42.55 | 6,724,668 | -1.90(-4.27%) |
Jan 14, 2022 | 44.45 | 0 | -1.28(-2.80%) | |||
Jan 13, 2022 | 47.51 | 48.00 | 45.35 | 45.73 | 3,811,375 | -1.71(-3.60%) |
Jan 12, 2022 | 48.51 | 49.17 | 47.12 | 47.44 | 4,145,580 | -0.57(-1.19%) |
Jan 11, 2022 | 46.96 | 48.68 | 46.54 | 48.01 | 2,764,940 | +1.05(+2.24%) |
Jan 10, 2022 | 46.97 | 47.05 | 44.81 | 46.96 | 3,491,266 | -0.32(-0.68%) |
Jan 07, 2022 | 46.86 | 48.39 | 46.30 | 47.28 | 3,047,340 | +0.42(+0.90%) |
Jan 06, 2022 | 46.78 | 47.93 | 45.19 | 46.86 | 3,574,560 | +0.25(+0.54%) |
Jan 05, 2022 | 50.14 | 50.68 | 46.24 | 46.61 | 3,743,938 | -3.16(-6.35%) |
Jan 04, 2022 | 51.10 | 51.57 | 48.25 | 49.77 | 4,711,859 | -0.87(-1.72%) |
Jan 03, 2022 | 52.24 | 53.36 | 50.53 | 50.64 | 4,272,863 | -1.21(-2.33%) |
Dec 31, 2021 | 50.98 | 52.45 | 50.77 | 51.85 | 4,115,497 | +0.55(+1.07%) |
Dec 30, 2021 | 48.91 | 52.08 | 48.83 | 51.30 | 3,980,931 | +2.23(+4.54%) |
Dec 29, 2021 | 48.98 | 49.62 | 48.27 | 49.07 | 2,589,525 | -0.27(-0.55%) |
Dec 28, 2021 | 50.50 | 51.20 | 48.98 | 49.34 | 2,810,176 | -1.47(-2.89%) |
Dec 27, 2021 | 51.47 | 51.58 | 49.66 | 50.81 | 2,709,959 | -0.59(-1.15%) |
Dec 23, 2021 | 51.99 | 52.20 | 50.32 | 51.40 | 3,159,462 | +0.53(+1.04%) |
Dec 22, 2021 | 50.00 | 52.01 | 49.60 | 50.87 | 4,001,012 | +0.21(+0.41%) |
Dec 21, 2021 | 50.66 | 51.23 | 47.42 | 50.66 | 4,848,455 | +3.74(+7.97%) |
Dec 20, 2021 | 46.94 | 48.49 | 46.22 | 46.92 | 4,078,409 | -1.30(-2.70%) |
Dec 17, 2021 | 44.58 | 48.38 | 43.36 | 48.22 | 8,804,034 | +3.57(+8.00%) |
Dec 16, 2021 | 46.70 | 46.89 | 44.10 | 44.65 | 10,924,197 | -3.67(-7.60%) |
Dec 15, 2021 | 48.32 | 48.32 | 44.45 | 48.32 | 5,483,407 | +1.67(+3.58%) |
Dec 14, 2021 | 46.55 | 47.94 | 46.25 | 46.65 | 2,960,854 | -1.03(-2.15%) |
Dec 13, 2021 | 48.32 | 49.04 | 46.03 | 47.68 | 4,283,144 | -1.22(-2.50%) |
Dec 10, 2021 | 51.46 | 52.05 | 48.70 | 48.90 | 3,415,161 | -2.12(-4.16%) |
Dec 09, 2021 | 52.01 | 53.02 | 50.93 | 51.02 | 2,644,784 | -1.92(-3.63%) |
Dec 08, 2021 | 51.96 | 53.37 | 51.44 | 52.94 | 3,295,827 | +1.50(+2.92%) |
Dec 07, 2021 | 52.20 | 53.00 | 51.12 | 51.44 | 3,478,997 | +0.70(+1.38%) |
Dec 06, 2021 | 48.42 | 51.56 | 47.37 | 50.74 | 4,058,309 | +2.69(+5.59%) |
Dec 03, 2021 | 50.27 | 50.27 | 47.01 | 48.05 | 4,657,802 | -2.37(-4.71%) |
Dec 02, 2021 | 48.02 | 50.72 | 47.77 | 50.43 | 4,440,865 | +2.57(+5.36%) |
Dec 01, 2021 | 51.71 | 52.86 | 47.61 | 47.86 | 5,628,943 | -3.37(-6.58%) |
Nov 30, 2021 | 51.56 | 52.58 | 49.20 | 51.23 | 5,092,552 | -1.17(-2.24%) |
Nov 29, 2021 | 53.22 | 53.31 | 51.09 | 52.40 | 3,376,228 | -0.37(-0.69%) |
Nov 26, 2021 | 50.02 | 53.26 | 49.54 | 52.77 | 3,638,857 | -0.42(-0.79%) |
Nov 24, 2021 | 51.45 | 54.08 | 50.78 | 53.19 | 3,761,643 | +1.38(+2.66%) |
Nov 23, 2021 | 53.09 | 53.52 | 52.23 | 51.81 | 2,956,460 | -1.31(-2.47%) |
Nov 22, 2021 | 52.17 | 54.10 | 51.12 | 53.12 | 4,231,814 | +0.94(+1.80%) |
Nov 19, 2021 | 51.80 | 53.50 | 51.58 | 52.18 | 6,116,573 | -0.36(-0.69%) |
Nov 18, 2021 | 55.05 | 52.76 | 52.18 | 52.54 | 6,023,104 | -2.42(-4.40%) |
Nov 17, 2021 | 56.58 | 56.80 | 54.12 | 54.96 | 4,439,120 | -1.70(-3.00%) |
Nov 16, 2021 | 56.55 | 56.72 | 54.42 | 56.66 | 4,523,829 | +0.38(+0.68%) |
Nov 15, 2021 | 58.25 | 58.79 | 56.16 | 56.28 | 5,641,473 | -1.97(-3.38%) |
Nov 12, 2021 | 58.42 | 59.58 | 57.80 | 58.25 | 4,276,272 | +0.06(+0.10%) |
Nov 11, 2021 | 56.99 | 59.49 | 56.67 | 58.19 | 7,687,535 | +0.59(+1.02%) |
Nov 10, 2021 | 58.44 | 57.60 | 7,032,176 | -1.40(-2.37%) | ||
Nov 09, 2021 | 59.05 | 60.29 | 57.88 | 59.00 | 6,225,439 | +0.01(+0.02%) |
Nov 08, 2021 | 62.08 | 62.58 | 58.32 | 58.99 | 10,100,658 | -2.77(-4.49%) |
Nov 05, 2021 | 61.03 | 63.57 | 60.58 | 61.76 | 18,438,252 | +4.37(+7.61%) |
Nov 04, 2021 | 69.35 | 70.90 | 56.35 | 57.39 | 52,228,420 | -15.34(-21.09%) |
Nov 03, 2021 | 72.40 | 73.41 | 70.40 | 72.73 | 4,227,620 | -0.27(-0.37%) |
Nov 02, 2021 | 74.24 | 74.39 | 71.95 | 73.00 | 3,098,899 | -1.89(-2.52%) |
Nov 01, 2021 | 72.15 | 75.19 | 73.22 | 74.89 | 3,931,303 | +3.29(+4.59%) |
Oct 29, 2021 | 72.83 | 70.35 | 71.60 | 3,837,188 | -1.40(-1.92%) | |
Oct 28, 2021 | 73.05 | 73.49 | 71.60 | 73.00 | 3,028,270 | +0.19(+0.26%) |
Oct 27, 2021 | 74.65 | 74.90 | 72.67 | 72.81 | 3,826,549 | -1.38(-1.86%) |
Oct 26, 2021 | 75.31 | 74.19 | 3,356,366 | -0.11(-0.15%) | ||
Oct 25, 2021 | 74.73 | 74.30 | 3,187,688 | -0.33(-0.44%) | ||
Oct 22, 2021 | 77.00 | 73.86 | 74.63 | 4,604,840 | -2.61(-3.38%) | |
Oct 21, 2021 | 77.97 | 78.59 | 76.84 | 77.24 | 3,327,934 | -0.95(-1.21%) |
Oct 20, 2021 | 81.20 | 81.56 | 77.98 | 78.19 | 5,407,984 | -3.15(-3.87%) |
Oct 19, 2021 | 78.59 | 81.66 | 78.28 | 81.34 | 5,248,924 | +4.03(+5.21%) |
Oct 18, 2021 | 77.40 | 78.15 | 76.13 | 77.31 | 6,365,943 | -0.39(-0.50%) |
Oct 15, 2021 | 77.65 | 79.81 | 76.83 | 77.70 | 5,828,298 | +1.87(+2.47%) |
Oct 14, 2021 | 75.71 | 77.34 | 75.40 | 75.83 | 3,206,897 | +1.14(+1.53%) |
Oct 13, 2021 | 74.50 | 75.95 | 73.74 | 74.69 | 3,177,773 | +0.48(+0.65%) |
Oct 12, 2021 | 72.60 | 74.92 | 72.55 | 74.21 | 3,320,704 | +2.07(+2.87%) |
Oct 11, 2021 | 72.89 | 74.12 | 72.11 | 72.14 | 4,086,304 | -0.94(-1.29%) |
Oct 08, 2021 | 75.26 | 76.08 | 73.02 | 73.08 | 4,190,104 | -2.02(-2.69%) |
Oct 07, 2021 | 72.21 | 77.28 | 71.90 | 75.10 | 5,513,999 | +3.48(+4.86%) |
Oct 06, 2021 | 72.04 | 73.44 | 71.09 | 71.62 | 5,659,912 | -0.90(-1.24%) |
Oct 05, 2021 | 75.52 | 76.20 | 72.50 | 72.52 | 5,682,198 | -2.66(-3.54%) |
Oct 04, 2021 | 78.20 | 78.41 | 74.46 | 75.18 | 5,633,601 | -3.45(-4.39%) |
Oct 01, 2021 | 73.18 | 78.94 | 73.12 | 78.63 | 6,226,796 | +6.17(+8.52%) |
Sep 30, 2021 | 73.32 | 73.32 | 71.15 | 72.46 | 4,612,328 | -0.22(-0.30%) |
Sep 29, 2021 | 75.88 | 76.33 | 72.36 | 72.68 | 3,826,343 | -2.87(-3.80%) |
Sep 28, 2021 | 77.05 | 77.63 | 74.61 | 75.55 | 3,801,538 | -1.93(-2.49%) |
Sep 27, 2021 | 75.88 | 78.63 | 75.45 | 77.48 | 2,661,236 | +1.76(+2.32%) |
Sep 24, 2021 | 74.99 | 76.45 | 74.20 | 75.72 | 1,932,640 | +0.12(+0.16%) |
Sep 23, 2021 | 74.37 | 76.68 | 74.00 | 75.60 | 3,322,668 | +1.86(+2.52%) |
Sep 22, 2021 | 70.73 | 74.82 | 70.66 | 73.74 | 4,397,817 | +3.59(+5.12%) |
Sep 21, 2021 | 73.79 | 74.42 | 70.08 | 70.15 | 5,236,751 | -3.22(-4.39%) |
Sep 20, 2021 | 72.30 | 74.68 | 71.60 | 73.37 | 4,461,519 | -1.22(-1.64%) |
Sep 17, 2021 | 76.09 | 77.62 | 73.60 | 74.59 | 6,562,587 | -1.48(-1.95%) |
Sep 16, 2021 | 76.88 | 77.47 | 75.25 | 76.07 | 3,629,851 | -0.42(-0.55%) |
Sep 15, 2021 | 74.90 | 77.09 | 73.51 | 76.49 | 5,577,063 | +1.42(+1.89%) |
Sep 14, 2021 | 76.70 | 77.55 | 74.53 | 75.07 | 5,634,450 | -2.75(-3.53%) |
Sep 13, 2021 | 80.70 | 80.80 | 75.79 | 77.82 | 5,605,113 | -1.99(-2.49%) |
Sep 10, 2021 | 84.31 | 84.70 | 79.59 | 79.81 | 6,465,806 | -4.12(-4.91%) |
Sep 09, 2021 | 82.11 | 84.95 | 81.20 | 83.93 | 6,188,656 | +1.34(+1.62%) |
Sep 08, 2021 | 85.16 | 86.40 | 81.90 | 82.59 | 5,167,887 | -2.25(-2.65%) |
Sep 07, 2021 | 82.48 | 85.53 | 81.66 | 84.84 | 5,064,766 | +3.19(+3.91%) |
Sep 03, 2021 | 82.08 | 83.16 | 80.73 | 81.65 | 2,540,966 | -0.75(-0.91%) |
Sep 02, 2021 | 82.17 | 84.79 | 81.32 | 82.40 | 3,475,533 | +0.75(+0.92%) |
Sep 01, 2021 | 81.67 | 83.68 | 80.62 | 81.65 | 3,755,406 | +0.55(+0.68%) |
Aug 31, 2021 | 81.25 | 82.75 | 80.06 | 81.10 | 3,833,529 | -0.44(-0.54%) |
Aug 30, 2021 | 84.23 | 84.23 | 81.28 | 81.54 | 3,114,008 | -2.02(-2.42%) |
Aug 27, 2021 | 80.65 | 83.94 | 80.50 | 83.56 | 4,298,425 | +2.72(+3.36%) |
Aug 26, 2021 | 78.90 | 82.34 | 78.50 | 80.84 | 7,246,212 | +0.92(+1.15%) |
Aug 25, 2021 | 73.99 | 80.09 | 73.11 | 79.92 | 10,473,652 | +6.37(+8.66%) |
Aug 24, 2021 | 70.63 | 73.66 | 70.62 | 73.55 | 4,177,097 | +3.32(+4.73%) |
Aug 23, 2021 | 68.45 | 70.44 | 67.91 | 70.23 | 2,823,400 | +2.58(+3.81%) |
Aug 20, 2021 | 65.06 | 67.74 | 64.90 | 67.65 | 3,228,038 | +2.57(+3.95%) |
Aug 19, 2021 | 65.46 | 67.18 | 64.11 | 65.08 | 3,923,210 | -1.42(-2.14%) |
Aug 18, 2021 | 66.26 | 67.73 | 64.40 | 66.50 | 3,499,451 | +0.50(+0.76%) |
Aug 17, 2021 | 66.75 | 67.12 | 65.32 | 66.00 | 3,969,589 | -1.86(-2.74%) |
Aug 16, 2021 | 70.07 | 70.31 | 67.61 | 67.86 | 3,726,977 | -2.98(-4.21%) |
Aug 13, 2021 | 73.17 | 74.10 | 70.59 | 70.84 | 3,638,619 | -2.37(-3.24%) |
Aug 12, 2021 | 71.55 | 73.38 | 69.71 | 73.21 | 5,149,208 | +1.75(+2.45%) |
Aug 11, 2021 | 70.46 | 71.54 | 68.11 | 71.46 | 4,531,509 | +1.35(+1.93%) |
Aug 10, 2021 | 71.58 | 72.63 | 69.93 | 70.11 | 3,995,612 | -0.95(-1.34%) |
Aug 09, 2021 | 72.05 | 72.39 | 69.65 | 71.06 | 5,830,829 | -0.78(-1.09%) |
Aug 06, 2021 | 72.25 | 74.87 | 70.59 | 71.84 | 6,146,864 | -0.42(-0.58%) |
Aug 05, 2021 | 62.90 | 73.43 | 61.05 | 72.26 | 20,149,480 | +6.02(+9.09%) |
Aug 04, 2021 | 66.03 | 67.94 | 66.02 | 66.24 | 3,087,270 | -0.45(-0.67%) |
Aug 03, 2021 | 68.50 | 68.50 | 65.46 | 66.69 | 4,305,958 | -1.43(-2.10%) |
Aug 02, 2021 | 69.01 | 70.66 | 67.76 | 68.12 | 3,033,867 | -0.27(-0.39%) |
Jul 30, 2021 | 68.89 | 70.73 | 67.85 | 68.39 | 3,596,888 | -1.24(-1.78%) |
Jul 29, 2021 | 72.67 | 72.79 | 69.50 | 69.63 | 2,850,970 | -2.45(-3.40%) |
Jul 28, 2021 | 72.26 | 73.97 | 69.90 | 72.08 | 2,326,192 | +0.30(+0.42%) |
Jul 27, 2021 | 72.37 | 73.66 | 68.90 | 71.78 | 4,414,748 | -1.15(-1.58%) |
Jul 26, 2021 | 70.75 | 72.99 | 69.53 | 72.93 | 4,882,262 | +2.60(+3.70%) |
Jul 23, 2021 | 72.53 | 72.87 | 70.10 | 70.33 | 1,842,054 | -1.70(-2.36%) |
Jul 22, 2021 | 72.77 | 72.99 | 70.84 | 72.03 | 2,785,533 | -1.16(-1.58%) |
Jul 21, 2021 | 70.07 | 73.43 | 69.85 | 73.19 | 4,171,067 | +3.84(+5.54%) |
Jul 20, 2021 | 66.60 | 69.77 | 65.62 | 69.35 | 3,232,818 | +3.00(+4.52%) |
Jul 19, 2021 | 63.53 | 67.34 | 63.15 | 66.35 | 4,014,232 | +0.14(+0.21%) |
Jul 16, 2021 | 69.20 | 69.59 | 65.70 | 66.21 | 3,149,808 | -2.62(-3.81%) |
Jul 15, 2021 | 67.76 | 69.49 | 67.00 | 68.83 | 3,493,828 | +0.58(+0.85%) |
Jul 14, 2021 | 71.04 | 71.60 | 67.72 | 68.25 | 6,211,067 | -2.51(-3.55%) |
Jul 13, 2021 | 72.50 | 73.03 | 70.68 | 70.76 | 3,143,082 | -2.35(-3.21%) |
Jul 12, 2021 | 73.36 | 74.08 | 72.83 | 73.11 | 2,028,638 | -0.21(-0.29%) |
Jul 09, 2021 | 72.82 | 74.21 | 71.34 | 73.32 | 3,213,227 | +1.35(+1.88%) |
Jul 08, 2021 | 69.48 | 73.05 | 68.82 | 71.97 | 4,359,464 | +0.78(+1.10%) |
Jul 07, 2021 | 74.45 | 75.11 | 71.05 | 71.19 | 6,582,338 | -3.21(-4.31%) |
Jul 06, 2021 | 74.72 | 75.12 | 73.09 | 74.40 | 3,538,432 | -0.31(-0.41%) |
Jul 02, 2021 | 76.61 | 76.71 | 74.60 | 74.71 | 3,838,303 | -1.67(-2.19%) |
Jul 01, 2021 | 77.96 | 79.20 | 75.67 | 76.38 | 4,552,053 | -0.11(-0.14%) |
Jun 30, 2021 | 76.14 | 76.91 | 75.14 | 76.49 | 3,145,137 | +0.24(+0.31%) |
Jun 29, 2021 | 75.90 | 78.20 | 75.40 | 76.25 | 3,428,637 | +0.64(+0.85%) |
Jun 28, 2021 | 75.72 | 76.36 | 74.30 | 75.61 | 3,886,359 | -0.48(-0.63%) |
Jun 25, 2021 | 76.48 | 77.54 | 74.63 | 76.09 | 24,461,552 | -0.41(-0.54%) |
Jun 24, 2021 | 79.26 | 79.72 | 76.35 | 76.50 | 4,911,704 | -0.30(-0.39%) |
Jun 23, 2021 | 77.19 | 78.15 | 75.76 | 76.80 | 2,755,295 | +0.17(+0.22%) |
Jun 22, 2021 | 75.75 | 77.10 | 74.41 | 76.63 | 3,040,861 | +0.61(+0.80%) |
Jun 21, 2021 | 74.13 | 76.92 | 72.90 | 76.02 | 3,859,420 | +2.24(+3.04%) |
Jun 18, 2021 | 74.79 | 75.57 | 73.20 | 73.78 | 5,211,318 | -2.35(-3.09%) |
Jun 17, 2021 | 77.28 | 79.03 | 75.42 | 76.13 | 4,410,131 | -1.67(-2.15%) |
Jun 16, 2021 | 78.12 | 79.17 | 76.58 | 77.80 | 3,626,120 | -0.77(-0.98%) |
Jun 15, 2021 | 79.00 | 81.38 | 77.92 | 78.57 | 4,755,054 | -2.09(-2.59%) |
Jun 14, 2021 | 83.97 | 84.21 | 80.20 | 80.66 | 3,721,820 | -3.18(-3.79%) |
Jun 11, 2021 | 82.09 | 84.01 | 82.09 | 83.84 | 2,544,691 | +2.07(+2.53%) |
Jun 10, 2021 | 82.72 | 82.81 | 79.95 | 81.77 | 3,028,465 | -0.61(-0.74%) |
Jun 09, 2021 | 84.35 | 84.97 | 82.03 | 82.38 | 2,734,614 | -1.68(-2.00%) |
Jun 08, 2021 | 84.64 | 85.69 | 82.62 | 84.06 | 3,522,222 | -0.19(-0.23%) |
Jun 07, 2021 | 80.47 | 84.80 | 80.46 | 84.25 | 3,956,702 | +3.71(+4.61%) |
Jun 04, 2021 | 80.27 | 81.43 | 79.86 | 80.54 | 2,845,232 | +0.86(+1.08%) |
Jun 03, 2021 | 79.13 | 80.99 | 77.39 | 79.68 | 3,423,892 | -0.79(-0.98%) |
Jun 02, 2021 | 81.23 | 81.32 | 78.27 | 80.47 | 4,204,049 | -0.71(-0.87%) |
Jun 01, 2021 | 82.80 | 83.54 | 80.42 | 81.18 | 2,889,687 | -0.79(-0.96%) |
May 28, 2021 | 83.30 | 83.46 | 81.73 | 81.97 | 2,846,669 | -1.29(-1.55%) |
May 27, 2021 | 85.15 | 85.37 | 81.82 | 83.26 | 4,144,146 | -0.23(-0.28%) |
May 26, 2021 | 80.26 | 83.63 | 79.67 | 83.49 | 3,715,690 | +3.75(+4.70%) |
May 25, 2021 | 81.36 | 82.49 | 79.06 | 79.74 | 2,932,285 | -0.44(-0.55%) |
May 24, 2021 | 77.76 | 81.37 | 77.15 | 80.18 | 3,254,549 | +2.61(+3.36%) |
May 21, 2021 | 79.12 | 80.06 | 77.11 | 77.57 | 3,793,937 | -0.51(-0.65%) |
May 20, 2021 | 79.14 | 79.14 | 76.69 | 78.08 | 3,274,072 | -0.15(-0.19%) |
May 19, 2021 | 77.63 | 78.78 | 76.34 | 78.23 | 3,901,761 | -1.80(-2.24%) |
May 18, 2021 | 81.28 | 83.33 | 79.65 | 80.03 | 3,716,312 | -0.82(-1.02%) |
May 17, 2021 | 79.96 | 81.01 | 77.25 | 80.85 | 3,635,608 | +0.05(+0.06%) |
May 14, 2021 | 77.10 | 81.30 | 77.09 | 80.80 | 4,068,153 | +4.71(+6.19%) |
May 13, 2021 | 77.00 | 80.40 | 73.43 | 76.09 | 7,206,366 | -0.01(-0.01%) |
May 12, 2021 | 80.99 | 82.02 | 75.69 | 76.10 | 6,070,479 | -6.99(-8.41%) |
May 11, 2021 | 75.14 | 83.81 | 74.24 | 83.09 | 6,815,751 | +2.02(+2.49%) |
May 10, 2021 | 85.50 | 85.94 | 80.92 | 81.07 | 5,418,169 | -5.55(-6.41%) |
May 07, 2021 | 86.32 | 86.98 | 83.15 | 86.62 | 4,741,114 | +2.69(+3.21%) |
May 06, 2021 | 87.87 | 88.00 | 80.25 | 83.93 | 10,386,802 | -7.48(-8.18%) |
May 05, 2021 | 92.38 | 93.02 | 89.71 | 91.41 | 4,531,421 | +1.75(+1.95%) |
May 04, 2021 | 89.13 | 90.02 | 85.13 | 89.66 | 5,753,852 | -0.81(-0.90%) |