Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 174.61 | 183.04 | 162.44 | 166.77 | 279,807 | -0.81(-0.48%) |
May 27, 2022 | 163.05 | 167.63 | 162.25 | 167.58 | 149,356 | +3.98(+2.43%) |
May 26, 2022 | 160.02 | 166.26 | 159.38 | 163.60 | 137,401 | +7.52(+4.82%) |
May 25, 2022 | 149.94 | 158.59 | 149.94 | 156.08 | 119,886 | +7.30(+4.91%) |
May 24, 2022 | 144.80 | 150.38 | 143.04 | 148.78 | 139,683 | +1.01(+0.68%) |
May 23, 2022 | 137.13 | 147.96 | 134.48 | 147.77 | 144,872 | +14.24(+10.66%) |
May 20, 2022 | 136.22 | 138.79 | 131.00 | 133.53 | 113,191 | -1.14(-0.85%) |
May 19, 2022 | 131.02 | 138.27 | 129.87 | 134.67 | 125,746 | +0.61(+0.46%) |
May 18, 2022 | 144.69 | 145.32 | 131.93 | 134.06 | 177,781 | -8.04(-5.66%) |
May 17, 2022 | 142.98 | 144.88 | 140.75 | 142.10 | 110,549 | +3.07(+2.21%) |
May 16, 2022 | 134.21 | 141.87 | 133.86 | 139.03 | 233,697 | +5.84(+4.38%) |
May 13, 2022 | 128.34 | 137.39 | 128.34 | 133.19 | 169,808 | +6.86(+5.43%) |
May 12, 2022 | 124.69 | 128.31 | 119.22 | 126.33 | 176,717 | +0.39(+0.31%) |
May 11, 2022 | 128.94 | 137.80 | 125.17 | 125.94 | 234,824 | +1.06(+0.85%) |
May 10, 2022 | 127.65 | 130.42 | 118.52 | 124.88 | 327,599 | +0.75(+0.60%) |
May 09, 2022 | 148.61 | 148.61 | 122.50 | 124.13 | 376,304 | -28.26(-18.54%) |
May 06, 2022 | 157.86 | 157.86 | 148.85 | 152.39 | 192,827 | -1.19(-0.77%) |
May 05, 2022 | 164.12 | 166.25 | 148.89 | 153.58 | 299,940 | -10.87(-6.61%) |
May 04, 2022 | 159.09 | 165.43 | 154.30 | 164.45 | 137,825 | +8.72(+5.60%) |
May 03, 2022 | 148.04 | 158.68 | 147.21 | 155.73 | 140,425 | +8.34(+5.66%) |
May 02, 2022 | 152.42 | 154.15 | 143.33 | 147.39 | 317,655 | -7.23(-4.68%) |
Apr 29, 2022 | 158.99 | 161.28 | 151.08 | 154.62 | 192,941 | -3.57(-2.26%) |
Apr 28, 2022 | 158.80 | 162.21 | 146.81 | 158.19 | 189,373 | -1.08(-0.68%) |
Apr 27, 2022 | 156.99 | 163.31 | 151.31 | 159.27 | 118,727 | +3.34(+2.14%) |
Apr 26, 2022 | 160.40 | 164.71 | 155.34 | 155.93 | 134,444 | -4.74(-2.95%) |
Apr 25, 2022 | 165.78 | 165.78 | 152.21 | 160.67 | 225,503 | -10.07(-5.90%) |
Apr 22, 2022 | 176.16 | 181.78 | 169.67 | 170.74 | 160,746 | -7.36(-4.13%) |
Apr 21, 2022 | 193.40 | 193.40 | 176.51 | 178.10 | 175,595 | -12.54(-6.58%) |
Apr 20, 2022 | 195.31 | 196.97 | 185.28 | 190.64 | 163,595 | -3.03(-1.56%) |
Apr 19, 2022 | 199.01 | 201.60 | 190.00 | 193.67 | 177,526 | -6.35(-3.17%) |
Apr 18, 2022 | 198.21 | 207.67 | 195.30 | 200.02 | 235,191 | +4.83(+2.47%) |
Apr 14, 2022 | 182.23 | 195.88 | 180.39 | 195.19 | 226,936 | +12.06(+6.59%) |
Apr 13, 2022 | 173.79 | 183.22 | 171.11 | 183.13 | 199,797 | +12.60(+7.39%) |
Apr 12, 2022 | 165.00 | 176.85 | 164.19 | 170.53 | 235,597 | +11.56(+7.27%) |
Apr 11, 2022 | 159.27 | 162.41 | 156.72 | 158.97 | 137,048 | -3.92(-2.41%) |
Apr 08, 2022 | 157.12 | 164.04 | 157.00 | 162.89 | 120,840 | +6.33(+4.04%) |
Apr 07, 2022 | 159.97 | 160.00 | 151.47 | 156.56 | 170,717 | -1.72(-1.09%) |
Apr 06, 2022 | 161.00 | 163.14 | 156.13 | 158.28 | 150,217 | +0.01(+0.01%) |
Apr 05, 2022 | 165.02 | 167.00 | 157.25 | 158.27 | 145,569 | -6.93(-4.19%) |
Apr 04, 2022 | 164.63 | 168.95 | 160.31 | 165.20 | 152,229 | +1.92(+1.18%) |
Apr 01, 2022 | 153.93 | 163.29 | 153.93 | 163.28 | 205,414 | +10.56(+6.91%) |
Mar 31, 2022 | 155.96 | 164.50 | 152.50 | 152.72 | 175,106 | -7.16(-4.48%) |
Mar 30, 2022 | 163.00 | 169.00 | 159.37 | 159.88 | 205,811 | -1.84(-1.14%) |
Mar 29, 2022 | 147.20 | 161.99 | 145.37 | 161.72 | 171,370 | +10.71(+7.09%) |
Mar 28, 2022 | 154.00 | 154.02 | 147.66 | 151.01 | 131,569 | -9.37(-5.84%) |
Mar 25, 2022 | 153.16 | 162.12 | 153.16 | 160.38 | 150,610 | +5.03(+3.24%) |
Mar 24, 2022 | 156.94 | 162.00 | 154.00 | 155.35 | 109,556 | -1.46(-0.93%) |
Mar 23, 2022 | 152.31 | 159.93 | 149.95 | 156.81 | 158,308 | +7.96(+5.35%) |
Mar 22, 2022 | 152.92 | 155.18 | 146.70 | 148.85 | 113,014 | -3.91(-2.56%) |
Mar 21, 2022 | 152.48 | 155.81 | 151.20 | 152.76 | 247,781 | +4.52(+3.05%) |
Mar 18, 2022 | 141.56 | 149.07 | 140.57 | 148.24 | 537,245 | +6.62(+4.67%) |
Mar 17, 2022 | 138.63 | 145.62 | 136.88 | 141.62 | 187,543 | +7.61(+5.68%) |
Mar 16, 2022 | 137.50 | 140.45 | 131.18 | 134.01 | 265,355 | -2.49(-1.82%) |
Mar 15, 2022 | 135.60 | 140.52 | 130.44 | 136.50 | 300,545 | -6.09(-4.27%) |
Mar 14, 2022 | 150.52 | 152.92 | 140.71 | 142.59 | 223,620 | -16.62(-10.44%) |
Mar 11, 2022 | 160.38 | 167.56 | 158.66 | 159.21 | 193,229 | -4.26(-2.61%) |
Mar 10, 2022 | 155.71 | 164.72 | 154.00 | 163.47 | 166,752 | +9.18(+5.95%) |
Mar 09, 2022 | 150.69 | 156.17 | 143.82 | 154.29 | 267,495 | -5.04(-3.16%) |
Mar 08, 2022 | 147.10 | 171.26 | 143.51 | 159.33 | 516,838 | +16.07(+11.22%) |
Mar 07, 2022 | 143.66 | 148.00 | 137.50 | 143.26 | 513,245 | +2.81(+2.00%) |
Mar 04, 2022 | 131.76 | 140.77 | 130.40 | 140.45 | 278,869 | +8.78(+6.67%) |
Mar 03, 2022 | 133.19 | 135.40 | 129.50 | 131.67 | 380,931 | -2.64(-1.97%) |
Mar 02, 2022 | 134.08 | 135.75 | 133.14 | 134.31 | 529,155 | +2.07(+1.57%) |
Mar 01, 2022 | 127.89 | 132.87 | 125.60 | 132.24 | 365,162 | +6.70(+5.34%) |
Feb 28, 2022 | 124.64 | 129.41 | 121.33 | 125.54 | 126,113 | +0.54(+0.43%) |
Feb 25, 2022 | 127.85 | 125.50 | 120.07 | 125.00 | 97,088 | -0.85(-0.68%) |
Feb 24, 2022 | 121.36 | 126.51 | 118.44 | 125.85 | 202,958 | +4.49(+3.70%) |
Feb 23, 2022 | 122.34 | 124.50 | 119.45 | 121.36 | 246,318 | +0.49(+0.41%) |
Feb 22, 2022 | 130.48 | 130.48 | 118.03 | 120.87 | 174,613 | -5.41(-4.28%) |
Feb 18, 2022 | 126.28 | 0 | -3.00(-2.32%) | |||
Feb 17, 2022 | 130.28 | 133.53 | 126.02 | 129.28 | 109,518 | -1.72(-1.31%) |
Feb 16, 2022 | 127.43 | 135.21 | 126.59 | 131.00 | 261,660 | +5.33(+4.24%) |
Feb 15, 2022 | 119.65 | 126.08 | 118.15 | 125.67 | 119,263 | +2.45(+1.99%) |
Feb 14, 2022 | 128.80 | 129.00 | 121.88 | 123.22 | 134,430 | -4.37(-3.43%) |
Feb 11, 2022 | 123.60 | 129.06 | 123.60 | 127.59 | 243,327 | +5.01(+4.09%) |
Feb 10, 2022 | 117.39 | 128.81 | 115.50 | 122.58 | 264,899 | +3.40(+2.85%) |
Feb 09, 2022 | 108.02 | 122.50 | 108.00 | 119.18 | 200,489 | +6.21(+5.50%) |
Feb 08, 2022 | 114.96 | 116.15 | 110.30 | 112.97 | 140,663 | -1.99(-1.73%) |
Feb 07, 2022 | 116.36 | 119.44 | 114.30 | 114.96 | 129,556 | -3.39(-2.86%) |
Feb 04, 2022 | 111.48 | 119.67 | 110.15 | 118.35 | 219,604 | +7.79(+7.05%) |
Feb 03, 2022 | 111.00 | 113.58 | 108.48 | 110.56 | 168,760 | -2.83(-2.50%) |
Feb 02, 2022 | 113.50 | 114.53 | 109.25 | 113.39 | 127,301 | -1.01(-0.88%) |
Feb 01, 2022 | 103.63 | 115.40 | 103.63 | 114.40 | 238,727 | +10.89(+10.52%) |
Jan 31, 2022 | 107.00 | 107.46 | 101.77 | 103.51 | 191,988 | -3.89(-3.62%) |
Jan 28, 2022 | 103.68 | 109.03 | 102.29 | 107.40 | 112,590 | +2.60(+2.48%) |
Jan 27, 2022 | 112.44 | 114.24 | 102.74 | 104.80 | 119,429 | -3.70(-3.41%) |
Jan 26, 2022 | 111.58 | 115.17 | 106.08 | 108.50 | 132,075 | -1.02(-0.93%) |
Jan 25, 2022 | 102.45 | 111.38 | 98.38 | 109.52 | 123,490 | +5.60(+5.39%) |
Jan 24, 2022 | 94.15 | 104.48 | 91.58 | 103.92 | 140,233 | +4.91(+4.96%) |
Jan 21, 2022 | 102.50 | 104.63 | 97.21 | 99.01 | 137,532 | -5.15(-4.94%) |
Jan 20, 2022 | 107.32 | 112.19 | 103.79 | 104.16 | 123,942 | -4.53(-4.17%) |
Jan 19, 2022 | 113.61 | 113.99 | 106.25 | 108.69 | 148,565 | -4.04(-3.58%) |
Jan 18, 2022 | 116.87 | 116.87 | 108.88 | 112.73 | 189,518 | -2.29(-1.99%) |
Jan 14, 2022 | 115.02 | 0 | +12.70(+12.41%) | |||
Jan 13, 2022 | 100.50 | 104.40 | 100.13 | 102.32 | 139,456 | +1.76(+1.75%) |
Jan 12, 2022 | 106.00 | 106.36 | 100.49 | 100.56 | 179,234 | -5.19(-4.91%) |
Jan 11, 2022 | 99.28 | 106.14 | 97.46 | 105.75 | 148,695 | +8.38(+8.61%) |
Jan 10, 2022 | 94.05 | 97.80 | 92.01 | 97.37 | 105,841 | +2.61(+2.75%) |
Jan 07, 2022 | 97.37 | 99.18 | 94.72 | 94.76 | 75,172 | -2.61(-2.68%) |
Jan 06, 2022 | 96.00 | 97.87 | 93.52 | 97.37 | 61,094 | +5.16(+5.60%) |
Jan 05, 2022 | 98.50 | 100.37 | 92.15 | 92.21 | 150,567 | -5.31(-5.45%) |
Jan 04, 2022 | 92.74 | 98.00 | 92.74 | 97.52 | 151,711 | +6.57(+7.22%) |
Jan 03, 2022 | 82.50 | 91.00 | 82.50 | 90.95 | 113,567 | +9.86(+12.16%) |
Dec 31, 2021 | 81.54 | 82.35 | 79.37 | 81.09 | 68,471 | -1.24(-1.51%) |
Dec 30, 2021 | 82.89 | 84.74 | 82.00 | 82.33 | 68,464 | -0.83(-1.00%) |
Dec 29, 2021 | 86.39 | 88.87 | 82.55 | 83.16 | 84,003 | -3.01(-3.49%) |
Dec 28, 2021 | 88.54 | 90.00 | 85.35 | 86.17 | 77,250 | -2.29(-2.59%) |
Dec 27, 2021 | 86.43 | 90.00 | 84.52 | 88.46 | 52,637 | +1.72(+1.98%) |
Dec 23, 2021 | 88.13 | 89.33 | 86.56 | 86.74 | 40,486 | -1.52(-1.72%) |
Dec 22, 2021 | 88.14 | 89.41 | 85.80 | 88.26 | 67,449 | +0.13(+0.15%) |
Dec 21, 2021 | 82.52 | 88.42 | 82.52 | 88.13 | 102,365 | +7.82(+9.74%) |
Dec 20, 2021 | 79.63 | 81.42 | 77.11 | 80.31 | 110,757 | -2.80(-3.37%) |
Dec 17, 2021 | 84.82 | 86.85 | 82.00 | 83.11 | 300,412 | -3.30(-3.82%) |
Dec 16, 2021 | 89.27 | 91.37 | 85.61 | 86.41 | 108,936 | -1.98(-2.24%) |
Dec 15, 2021 | 86.30 | 89.35 | 82.50 | 88.39 | 144,270 | +2.19(+2.54%) |
Dec 14, 2021 | 88.35 | 90.29 | 86.02 | 86.20 | 118,124 | -3.04(-3.41%) |
Dec 13, 2021 | 95.01 | 95.01 | 89.24 | 89.24 | 94,670 | -8.20(-8.42%) |
Dec 10, 2021 | 94.90 | 97.88 | 92.67 | 97.44 | 109,424 | +4.37(+4.70%) |
Dec 09, 2021 | 91.70 | 94.29 | 89.50 | 93.07 | 145,602 | +0.12(+0.13%) |
Dec 08, 2021 | 89.05 | 94.44 | 88.15 | 92.95 | 108,701 | +4.42(+4.99%) |
Dec 07, 2021 | 86.22 | 89.96 | 86.22 | 88.53 | 152,015 | +5.06(+6.06%) |
Dec 06, 2021 | 80.97 | 85.14 | 77.49 | 83.47 | 124,637 | +4.44(+5.62%) |
Dec 03, 2021 | 79.00 | 80.22 | 77.25 | 79.03 | 106,428 | +0.69(+0.88%) |
Dec 02, 2021 | 75.00 | 78.96 | 72.46 | 78.34 | 184,247 | +3.22(+4.29%) |
Dec 01, 2021 | 84.31 | 85.10 | 75.00 | 75.12 | 230,448 | -6.34(-7.78%) |
Nov 30, 2021 | 84.79 | 85.85 | 79.28 | 81.46 | 266,656 | -5.78(-6.63%) |
Nov 29, 2021 | 88.62 | 92.78 | 84.56 | 87.24 | 160,696 | +3.22(+3.83%) |
Nov 26, 2021 | 81.53 | 84.02 | 80.50 | 84.02 | 126,492 | -4.09(-4.64%) |
Nov 24, 2021 | 88.85 | 91.84 | 87.23 | 88.11 | 87,300 | -2.25(-2.49%) |
Nov 23, 2021 | 89.72 | 93.00 | 88.33 | 90.36 | 124,785 | +3.10(+3.55%) |
Nov 22, 2021 | 84.19 | 90.23 | 84.19 | 87.26 | 191,314 | +3.38(+4.03%) |
Nov 19, 2021 | 86.30 | 87.17 | 82.65 | 83.88 | 208,196 | -5.89(-6.56%) |
Nov 18, 2021 | 92.35 | 90.35 | 88.85 | 89.77 | 147,162 | -3.18(-3.42%) |
Nov 17, 2021 | 94.15 | 95.88 | 91.38 | 92.95 | 118,284 | -2.79(-2.91%) |
Nov 16, 2021 | 96.07 | 96.68 | 92.53 | 95.74 | 119,364 | +0.66(+0.69%) |
Nov 15, 2021 | 96.42 | 96.42 | 92.78 | 95.08 | 102,447 | -1.59(-1.64%) |
Nov 12, 2021 | 102.98 | 104.48 | 95.58 | 96.67 | 154,750 | -7.74(-7.41%) |
Nov 11, 2021 | 100.94 | 105.27 | 100.55 | 104.41 | 118,846 | +3.64(+3.61%) |
Nov 10, 2021 | 104.90 | 100.77 | 107,492 | -5.53(-5.20%) | ||
Nov 09, 2021 | 105.64 | 106.32 | 101.89 | 106.30 | 135,434 | +0.22(+0.21%) |
Nov 08, 2021 | 103.97 | 107.50 | 103.56 | 106.08 | 98,488 | +3.53(+3.44%) |
Nov 05, 2021 | 101.61 | 105.11 | 101.61 | 102.55 | 106,665 | +2.44(+2.44%) |
Nov 04, 2021 | 105.88 | 107.49 | 98.76 | 100.11 | 99,205 | -2.72(-2.65%) |
Nov 03, 2021 | 99.49 | 104.92 | 98.92 | 102.83 | 87,328 | +1.03(+1.01%) |
Nov 02, 2021 | 102.79 | 105.10 | 100.38 | 101.80 | 95,483 | -0.95(-0.92%) |
Nov 01, 2021 | 104.62 | 105.93 | 99.46 | 102.75 | 209,524 | +0.25(+0.24%) |
Oct 29, 2021 | 115.96 | 115.96 | 101.00 | 102.50 | 281,254 | -13.47(-11.62%) |
Oct 28, 2021 | 112.97 | 116.70 | 112.97 | 115.97 | 135,696 | +3.78(+3.37%) |
Oct 27, 2021 | 120.00 | 119.47 | 111.12 | 112.19 | 194,327 | -10.10(-8.26%) |
Oct 26, 2021 | 122.63 | 122.29 | 129,420 | -0.63(-0.51%) | ||
Oct 25, 2021 | 123.60 | 126.22 | 122.50 | 122.92 | 92,790 | +2.32(+1.92%) |
Oct 22, 2021 | 122.58 | 123.71 | 118.78 | 120.60 | 147,423 | -2.31(-1.88%) |
Oct 21, 2021 | 125.32 | 126.98 | 119.77 | 122.91 | 99,505 | -2.97(-2.36%) |
Oct 20, 2021 | 123.98 | 126.70 | 123.30 | 125.88 | 77,549 | +0.22(+0.18%) |
Oct 19, 2021 | 126.00 | 126.91 | 122.33 | 125.66 | 106,477 | -0.13(-0.10%) |
Oct 18, 2021 | 123.25 | 127.00 | 122.50 | 125.79 | 159,677 | +5.11(+4.23%) |
Oct 15, 2021 | 121.04 | 123.18 | 120.36 | 120.68 | 106,253 | +1.65(+1.39%) |
Oct 14, 2021 | 120.00 | 121.93 | 118.00 | 119.03 | 184,989 | +1.24(+1.05%) |
Oct 13, 2021 | 111.84 | 117.99 | 110.19 | 117.79 | 142,765 | +4.31(+3.80%) |
Oct 12, 2021 | 112.00 | 114.65 | 110.56 | 113.48 | 88,934 | +0.99(+0.88%) |
Oct 11, 2021 | 114.68 | 117.43 | 111.74 | 112.49 | 142,477 | +1.67(+1.51%) |
Oct 08, 2021 | 108.45 | 112.75 | 106.54 | 110.82 | 185,593 | +4.50(+4.23%) |
Oct 07, 2021 | 100.51 | 108.97 | 99.70 | 106.32 | 166,508 | +5.88(+5.85%) |
Oct 06, 2021 | 104.50 | 104.50 | 98.94 | 100.44 | 190,732 | -7.11(-6.61%) |
Oct 05, 2021 | 109.76 | 110.42 | 104.50 | 107.55 | 221,690 | -0.83(-0.77%) |
Oct 04, 2021 | 105.97 | 110.63 | 105.00 | 108.38 | 155,355 | +4.65(+4.48%) |
Oct 01, 2021 | 97.67 | 105.25 | 97.02 | 103.73 | 151,138 | +7.25(+7.51%) |
Sep 30, 2021 | 95.55 | 97.81 | 94.13 | 96.48 | 183,598 | +1.51(+1.59%) |
Sep 29, 2021 | 95.00 | 95.80 | 92.48 | 94.97 | 83,298 | -0.11(-0.12%) |
Sep 28, 2021 | 96.99 | 99.11 | 94.20 | 95.08 | 168,844 | +0.11(+0.12%) |
Sep 27, 2021 | 92.00 | 98.00 | 91.48 | 94.97 | 170,333 | +5.00(+5.56%) |
Sep 24, 2021 | 85.81 | 90.90 | 84.54 | 89.97 | 110,455 | +3.08(+3.54%) |
Sep 23, 2021 | 80.94 | 87.61 | 80.68 | 86.89 | 121,243 | +7.13(+8.94%) |
Sep 22, 2021 | 80.83 | 83.60 | 79.57 | 79.76 | 91,671 | +1.36(+1.73%) |
Sep 21, 2021 | 80.49 | 80.49 | 75.50 | 78.40 | 87,846 | -1.24(-1.56%) |
Sep 20, 2021 | 78.26 | 81.00 | 76.12 | 79.64 | 148,574 | -3.13(-3.78%) |
Sep 17, 2021 | 83.78 | 84.29 | 81.97 | 82.77 | 375,145 | -0.91(-1.09%) |
Sep 16, 2021 | 87.87 | 87.87 | 83.48 | 83.68 | 181,894 | -3.84(-4.39%) |
Sep 15, 2021 | 83.72 | 88.64 | 83.72 | 87.52 | 150,910 | +5.71(+6.98%) |
Sep 14, 2021 | 87.97 | 88.15 | 81.30 | 81.81 | 117,351 | -4.64(-5.37%) |
Sep 13, 2021 | 86.62 | 89.77 | 85.70 | 86.45 | 191,083 | +1.38(+1.62%) |
Sep 10, 2021 | 86.28 | 86.89 | 83.95 | 85.07 | 101,643 | +0.64(+0.76%) |
Sep 09, 2021 | 81.35 | 86.57 | 80.35 | 84.43 | 84,778 | +2.03(+2.46%) |
Sep 08, 2021 | 86.11 | 87.00 | 82.22 | 82.40 | 91,494 | -3.75(-4.35%) |
Sep 07, 2021 | 82.17 | 87.97 | 82.17 | 86.15 | 152,442 | +2.82(+3.38%) |
Sep 03, 2021 | 85.05 | 86.00 | 82.49 | 83.33 | 65,182 | -1.80(-2.11%) |
Sep 02, 2021 | 85.54 | 87.89 | 84.81 | 85.13 | 119,498 | +1.45(+1.73%) |
Sep 01, 2021 | 84.75 | 84.75 | 82.95 | 83.68 | 78,896 | -0.66(-0.78%) |
Aug 31, 2021 | 82.08 | 85.14 | 82.08 | 84.34 | 113,545 | +1.24(+1.49%) |
Aug 30, 2021 | 86.77 | 87.30 | 81.69 | 83.10 | 108,854 | -1.88(-2.21%) |
Aug 27, 2021 | 76.57 | 85.88 | 76.55 | 84.98 | 155,709 | +10.06(+13.43%) |
Aug 26, 2021 | 76.00 | 77.93 | 74.45 | 74.92 | 134,183 | -1.79(-2.33%) |
Aug 25, 2021 | 75.83 | 78.08 | 74.85 | 76.71 | 154,347 | +1.33(+1.76%) |
Aug 24, 2021 | 73.66 | 76.00 | 72.54 | 75.38 | 91,902 | +3.41(+4.74%) |
Aug 23, 2021 | 70.35 | 72.77 | 69.98 | 71.97 | 102,542 | +4.71(+7.00%) |
Aug 20, 2021 | 66.20 | 68.38 | 65.58 | 67.26 | 84,672 | -0.30(-0.44%) |
Aug 19, 2021 | 68.00 | 68.78 | 65.69 | 67.56 | 151,043 | -2.65(-3.77%) |
Aug 18, 2021 | 70.07 | 73.82 | 69.80 | 70.21 | 147,091 | -0.62(-0.88%) |
Aug 17, 2021 | 71.86 | 74.32 | 69.89 | 70.83 | 139,938 | -2.26(-3.09%) |
Aug 16, 2021 | 75.00 | 75.20 | 71.59 | 73.09 | 121,413 | -3.78(-4.92%) |
Aug 13, 2021 | 78.67 | 79.75 | 76.52 | 76.87 | 100,077 | -2.33(-2.94%) |
Aug 12, 2021 | 81.82 | 82.63 | 78.24 | 79.20 | 96,142 | -2.68(-3.27%) |
Aug 11, 2021 | 81.05 | 82.70 | 79.07 | 81.88 | 95,018 | +0.44(+0.54%) |
Aug 10, 2021 | 78.58 | 82.19 | 78.03 | 81.44 | 81,145 | +3.32(+4.25%) |
Aug 09, 2021 | 78.51 | 79.61 | 76.50 | 78.12 | 111,833 | -2.74(-3.39%) |
Aug 06, 2021 | 80.06 | 81.44 | 78.62 | 80.86 | 71,628 | +1.65(+2.08%) |
Aug 05, 2021 | 77.83 | 82.78 | 77.83 | 79.21 | 84,056 | +1.60(+2.06%) |
Aug 04, 2021 | 85.01 | 85.28 | 75.34 | 77.61 | 229,271 | -9.89(-11.30%) |
Aug 03, 2021 | 86.11 | 88.83 | 84.00 | 87.50 | 207,225 | +0.19(+0.22%) |
Aug 02, 2021 | 88.23 | 93.82 | 85.15 | 87.31 | 170,744 | -0.20(-0.23%) |
Jul 30, 2021 | 91.59 | 91.75 | 87.10 | 87.51 | 354,192 | -4.27(-4.65%) |
Jul 29, 2021 | 94.55 | 94.55 | 90.55 | 91.78 | 111,249 | +1.74(+1.93%) |
Jul 28, 2021 | 85.76 | 91.08 | 84.47 | 90.04 | 120,038 | +2.74(+3.14%) |
Jul 27, 2021 | 89.90 | 90.24 | 86.00 | 87.30 | 108,148 | -3.63(-3.99%) |
Jul 26, 2021 | 87.34 | 93.56 | 87.34 | 90.93 | 101,823 | +3.69(+4.23%) |
Jul 23, 2021 | 91.14 | 91.14 | 86.25 | 87.24 | 67,748 | -1.99(-2.23%) |
Jul 22, 2021 | 92.70 | 93.28 | 88.50 | 89.23 | 93,910 | -3.12(-3.38%) |
Jul 21, 2021 | 89.95 | 94.67 | 88.64 | 92.35 | 125,707 | +5.36(+6.16%) |
Jul 20, 2021 | 85.40 | 88.96 | 84.00 | 86.99 | 139,106 | +1.71(+2.01%) |
Jul 19, 2021 | 85.20 | 87.25 | 82.35 | 85.28 | 300,983 | -4.19(-4.68%) |
Jul 16, 2021 | 95.81 | 95.81 | 86.33 | 89.47 | 206,293 | -4.72(-5.01%) |
Jul 15, 2021 | 96.36 | 98.87 | 93.03 | 94.19 | 137,945 | -3.59(-3.67%) |
Jul 14, 2021 | 105.78 | 106.99 | 97.29 | 97.78 | 118,172 | -7.05(-6.73%) |
Jul 13, 2021 | 106.65 | 108.96 | 104.47 | 104.83 | 169,128 | -3.63(-3.35%) |
Jul 12, 2021 | 105.60 | 109.17 | 104.88 | 108.46 | 106,014 | +0.42(+0.39%) |
Jul 09, 2021 | 109.45 | 111.80 | 106.93 | 108.04 | 93,418 | +2.66(+2.52%) |
Jul 08, 2021 | 103.92 | 107.04 | 101.07 | 105.38 | 136,297 | -1.49(-1.39%) |
Jul 07, 2021 | 108.00 | 109.77 | 103.99 | 106.87 | 191,452 | -2.25(-2.06%) |
Jul 06, 2021 | 117.58 | 118.11 | 108.76 | 109.12 | 138,434 | -8.63(-7.33%) |
Jul 02, 2021 | 116.41 | 118.53 | 113.54 | 117.75 | 122,452 | +0.55(+0.47%) |
Jul 01, 2021 | 120.00 | 120.95 | 115.29 | 117.20 | 123,199 | +2.96(+2.59%) |
Jun 30, 2021 | 114.21 | 119.57 | 113.34 | 114.24 | 162,274 | -0.58(-0.51%) |
Jun 29, 2021 | 112.52 | 117.50 | 111.33 | 114.82 | 122,161 | +3.70(+3.33%) |
Jun 28, 2021 | 115.00 | 115.00 | 106.66 | 111.12 | 199,643 | -4.59(-3.97%) |
Jun 25, 2021 | 118.79 | 120.09 | 115.52 | 115.71 | 231,426 | -2.23(-1.89%) |
Jun 24, 2021 | 119.73 | 120.56 | 117.50 | 117.94 | 178,619 | -0.50(-0.42%) |
Jun 23, 2021 | 121.26 | 122.02 | 117.50 | 118.44 | 163,224 | +0.84(+0.71%) |
Jun 22, 2021 | 120.88 | 120.88 | 116.63 | 117.60 | 124,019 | -4.51(-3.69%) |
Jun 21, 2021 | 116.65 | 123.72 | 116.65 | 122.11 | 236,935 | +6.10(+5.26%) |
Jun 18, 2021 | 114.39 | 118.23 | 113.20 | 116.01 | 335,981 | -1.20(-1.02%) |
Jun 17, 2021 | 125.51 | 125.75 | 113.42 | 117.21 | 255,100 | -5.77(-4.69%) |
Jun 16, 2021 | 124.64 | 130.25 | 121.05 | 122.98 | 281,554 | -3.36(-2.66%) |
Jun 15, 2021 | 118.63 | 126.77 | 117.10 | 126.34 | 266,233 | +9.34(+7.98%) |
Jun 14, 2021 | 118.42 | 122.34 | 116.19 | 117.00 | 173,835 | -0.33(-0.28%) |
Jun 11, 2021 | 112.66 | 118.19 | 112.66 | 117.33 | 142,401 | +6.94(+6.29%) |
Jun 10, 2021 | 113.99 | 114.00 | 110.39 | 110.39 | 73,228 | -1.40(-1.25%) |
Jun 09, 2021 | 114.16 | 115.75 | 111.00 | 111.79 | 142,603 | -1.36(-1.20%) |
Jun 08, 2021 | 114.00 | 117.83 | 111.94 | 113.15 | 137,204 | -1.27(-1.11%) |
Jun 07, 2021 | 121.21 | 121.62 | 113.40 | 114.42 | 161,845 | -6.71(-5.54%) |
Jun 04, 2021 | 119.64 | 121.98 | 116.17 | 121.13 | 120,770 | +3.04(+2.57%) |
Jun 03, 2021 | 120.00 | 121.94 | 112.50 | 118.09 | 209,382 | -6.36(-5.11%) |
Jun 02, 2021 | 109.25 | 125.41 | 105.65 | 124.45 | 586,774 | +16.30(+15.07%) |