Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.30 | 10.50 | 9.700 | 9.885 | 9,585 | -0.41(-3.98%) |
May 27, 2022 | 9.950 | 10.45 | 9.945 | 10.29 | 5,608 | +0.29(+2.95%) |
May 26, 2022 | 10.01 | 10.34 | 9.900 | 10.00 | 9,571 | -0.13(-1.33%) |
May 25, 2022 | 9.500 | 10.42 | 9.330 | 10.13 | 15,573 | +0.42(+4.38%) |
May 24, 2022 | 11.00 | 10.95 | 8.600 | 9.710 | 33,903 | -1.28(-11.65%) |
May 23, 2022 | 11.00 | 11.00 | 9.610 | 10.99 | 15,148 | +0.37(+3.48%) |
May 20, 2022 | 10.79 | 10.90 | 10.37 | 10.62 | 11,042 | -0.19(-1.71%) |
May 19, 2022 | 9.830 | 10.95 | 9.510 | 10.80 | 30,190 | +0.88(+8.81%) |
May 18, 2022 | 10.50 | 10.99 | 9.525 | 9.930 | 17,985 | -1.04(-9.52%) |
May 17, 2022 | 10.00 | 11.00 | 10.15 | 10.97 | 31,043 | +0.73(+7.13%) |
May 16, 2022 | 9.500 | 10.71 | 9.575 | 10.24 | 29,202 | +0.24(+2.45%) |
May 13, 2022 | 8.940 | 10.25 | 8.765 | 10.00 | 55,832 | +1.20(+13.57%) |
May 12, 2022 | 9.000 | 9.305 | 8.500 | 8.805 | 33,240 | -0.10(-1.07%) |
May 11, 2022 | 10.15 | 11.50 | 8.750 | 8.900 | 127,548 | -1.47(-14.22%) |
May 10, 2022 | 10.50 | 10.71 | 10.00 | 10.38 | 13,315 | +0.19(+1.87%) |
May 09, 2022 | 10.50 | 10.95 | 10.00 | 10.19 | 26,147 | -1.13(-10.03%) |
May 06, 2022 | 11.86 | 11.86 | 10.98 | 11.32 | 17,745 | -0.54(-4.55%) |
May 05, 2022 | 12.55 | 12.81 | 11.75 | 11.86 | 25,121 | -0.71(-5.61%) |
May 04, 2022 | 13.00 | 13.26 | 11.66 | 12.56 | 57,370 | -0.44(-3.35%) |
May 03, 2022 | 13.46 | 13.74 | 12.75 | 13.00 | 27,758 | -0.28(-2.11%) |
May 02, 2022 | 13.00 | 14.50 | 12.60 | 13.28 | 75,228 | -0.23(-1.67%) |
Apr 29, 2022 | 13.55 | 13.95 | 13.32 | 13.51 | 49,542 | -0.44(-3.16%) |
Apr 28, 2022 | 12.78 | 14.35 | 12.30 | 13.95 | 123,683 | +1.53(+12.32%) |
Apr 27, 2022 | 13.00 | 13.25 | 12.30 | 12.41 | 25,594 | -0.59(-4.50%) |
Apr 26, 2022 | 14.00 | 13.84 | 12.61 | 13.00 | 27,044 | -0.55(-4.09%) |
Apr 25, 2022 | 13.75 | 13.77 | 13.00 | 13.55 | 56,838 | -0.37(-2.66%) |
Apr 22, 2022 | 14.50 | 14.60 | 13.62 | 13.93 | 23,773 | -0.46(-3.23%) |
Apr 21, 2022 | 15.75 | 15.75 | 14.08 | 14.39 | 44,355 | -1.60(-10.01%) |
Apr 20, 2022 | 16.56 | 17.26 | 15.30 | 15.99 | 121,439 | -0.19(-1.14%) |
Apr 19, 2022 | 15.00 | 18.30 | 14.50 | 16.18 | 381,576 | +1.68(+11.55%) |
Apr 18, 2022 | 15.15 | 15.54 | 14.07 | 14.50 | 26,171 | -0.52(-3.43%) |
Apr 14, 2022 | 15.00 | 15.37 | 14.62 | 15.02 | 18,748 | +0.02(+0.10%) |
Apr 13, 2022 | 14.50 | 15.50 | 13.65 | 15.00 | 52,789 | +1.50(+11.11%) |
Apr 12, 2022 | 14.50 | 15.50 | 13.17 | 13.50 | 17,617 | -1.00(-6.90%) |
Apr 11, 2022 | 14.00 | 15.43 | 14.04 | 14.50 | 10,402 | +0.01(+0.03%) |
Apr 08, 2022 | 14.84 | 14.84 | 14.03 | 14.49 | 8,627 | -0.31(-2.09%) |
Apr 07, 2022 | 15.09 | 15.24 | 14.35 | 14.80 | 10,718 | -0.20(-1.33%) |
Apr 06, 2022 | 15.23 | 15.95 | 14.50 | 15.01 | 25,142 | -0.44(-2.85%) |
Apr 05, 2022 | 15.65 | 15.90 | 15.20 | 15.45 | 9,651 | -0.38(-2.43%) |
Apr 04, 2022 | 15.50 | 16.04 | 15.11 | 15.83 | 14,639 | +0.21(+1.34%) |
Apr 01, 2022 | 16.87 | 16.87 | 15.02 | 15.62 | 27,966 | -0.88(-5.33%) |
Mar 31, 2022 | 17.50 | 18.00 | 16.00 | 16.50 | 34,738 | -1.36(-7.61%) |
Mar 30, 2022 | 18.50 | 18.75 | 17.00 | 17.86 | 32,924 | -0.41(-2.22%) |
Mar 29, 2022 | 17.04 | 19.00 | 16.75 | 18.27 | 46,595 | +1.00(+5.79%) |
Mar 28, 2022 | 17.50 | 18.17 | 16.77 | 17.27 | 55,054 | -1.04(-5.68%) |
Mar 25, 2022 | 18.00 | 19.50 | 18.00 | 18.30 | 66,558 | +0.30(+1.69%) |
Mar 24, 2022 | 19.38 | 19.75 | 17.17 | 18.00 | 120,986 | -1.36(-7.05%) |
Mar 23, 2022 | 15.50 | 20.00 | 15.34 | 19.36 | 114,766 | +3.79(+24.37%) |
Mar 22, 2022 | 15.50 | 15.70 | 15.00 | 15.57 | 32,917 | +0.42(+2.77%) |
Mar 21, 2022 | 15.01 | 15.50 | 14.20 | 15.15 | 36,397 | +1.47(+10.79%) |
Mar 18, 2022 | 15.22 | 15.32 | 13.68 | 13.68 | 49,658 | -0.97(-6.66%) |
Mar 17, 2022 | 14.50 | 15.50 | 13.93 | 14.65 | 36,596 | +0.15(+1.03%) |
Mar 16, 2022 | 14.00 | 14.50 | 13.91 | 14.50 | 32,131 | +0.59(+4.24%) |
Mar 15, 2022 | 13.00 | 14.43 | 13.00 | 13.91 | 16,915 | +0.91(+7.00%) |
Mar 14, 2022 | 14.00 | 14.00 | 12.75 | 13.00 | 18,892 | -0.90(-6.47%) |
Mar 11, 2022 | 14.00 | 14.49 | 13.30 | 13.90 | 32,500 | -0.33(-2.32%) |
Mar 10, 2022 | 14.45 | 15.25 | 14.00 | 14.23 | 92,939 | +0.42(+3.00%) |
Mar 09, 2022 | 13.94 | 13.94 | 13.01 | 13.81 | 34,009 | +0.56(+4.26%) |
Mar 08, 2022 | 12.50 | 13.25 | 12.25 | 13.25 | 45,644 | +0.74(+5.92%) |
Mar 07, 2022 | 12.95 | 13.00 | 12.50 | 12.51 | 43,032 | -0.39(-3.02%) |
Mar 04, 2022 | 14.40 | 14.40 | 12.88 | 12.90 | 60,179 | -1.47(-10.23%) |
Mar 03, 2022 | 14.18 | 14.60 | 13.56 | 14.37 | 45,356 | +0.12(+0.84%) |
Mar 02, 2022 | 15.05 | 15.25 | 14.00 | 14.25 | 106,482 | -1.25(-8.06%) |
Mar 01, 2022 | 14.71 | 22.00 | 14.52 | 15.50 | 996,791 | +1.78(+12.93%) |
Feb 28, 2022 | 14.45 | 14.60 | 13.66 | 13.72 | 23,085 | -0.38(-2.66%) |
Feb 25, 2022 | 13.50 | 15.47 | 13.81 | 14.10 | 51,689 | +0.73(+5.50%) |
Feb 24, 2022 | 12.50 | 13.50 | 12.15 | 13.37 | 33,047 | +0.26(+1.98%) |
Feb 23, 2022 | 13.25 | 13.49 | 12.60 | 13.11 | 20,542 | -0.12(-0.91%) |
Feb 22, 2022 | 13.85 | 13.95 | 12.78 | 13.22 | 28,085 | -0.77(-5.47%) |
Feb 18, 2022 | 13.99 | 0 | -1.16(-7.66%) | |||
Feb 17, 2022 | 16.00 | 16.22 | 14.80 | 15.15 | 65,010 | -0.59(-3.75%) |
Feb 16, 2022 | 15.68 | 15.95 | 15.11 | 15.74 | 69,426 | -0.01(-0.06%) |
Feb 15, 2022 | 16.62 | 17.00 | 15.65 | 15.75 | 184,276 | -0.87(-5.23%) |
Feb 14, 2022 | 17.00 | 17.32 | 16.10 | 16.62 | 60,271 | -0.21(-1.25%) |
Feb 11, 2022 | 17.50 | 18.34 | 16.50 | 16.83 | 373,905 | -16.19(-49.03%) |
Feb 10, 2022 | 32.00 | 33.50 | 32.01 | 33.02 | 18,537 | +0.02(+0.06%) |
Feb 09, 2022 | 33.00 | 33.74 | 31.90 | 33.00 | 2,297 | +0.60(+1.85%) |
Feb 08, 2022 | 33.50 | 34.33 | 31.50 | 32.40 | 7,077 | +1.05(+3.37%) |
Feb 07, 2022 | 31.00 | 32.45 | 31.00 | 31.34 | 4,555 | +0.34(+1.11%) |
Feb 04, 2022 | 31.48 | 32.25 | 30.00 | 31.00 | 1,591 | -0.48(-1.54%) |
Feb 03, 2022 | 31.51 | 30.45 | 31.48 | 2,232 | -1.70(-5.14%) | |
Feb 02, 2022 | 32.98 | 33.60 | 31.50 | 33.19 | 5,287 | +0.20(+0.59%) |
Feb 01, 2022 | 33.00 | 33.65 | 31.07 | 32.99 | 4,624 | +1.18(+3.71%) |
Jan 31, 2022 | 30.50 | 31.82 | 7,353 | +1.82(+6.07%) | ||
Jan 28, 2022 | 29.52 | 32.27 | 28.25 | 30.00 | 5,249 | +0.06(+0.20%) |
Jan 27, 2022 | 32.00 | 33.24 | 29.50 | 29.93 | 6,105 | -1.23(-3.95%) |
Jan 26, 2022 | 31.11 | 34.44 | 31.00 | 31.16 | 6,951 | +0.17(+0.55%) |
Jan 25, 2022 | 30.07 | 32.82 | 29.50 | 31.00 | 7,822 | -0.00(-0.02%) |
Jan 24, 2022 | 30.00 | 31.00 | 27.50 | 31.00 | 10,687 | -0.58(-1.84%) |
Jan 21, 2022 | 33.00 | 34.54 | 31.00 | 31.58 | 6,207 | -1.73(-5.21%) |
Jan 20, 2022 | 33.50 | 35.54 | 33.01 | 33.31 | 2,955 | -0.34(-1.02%) |
Jan 19, 2022 | 34.00 | 36.48 | 33.18 | 33.66 | 7,792 | -0.95(-2.73%) |
Jan 18, 2022 | 37.50 | 37.53 | 33.55 | 34.60 | 8,888 | -2.84(-7.57%) |
Jan 14, 2022 | 37.44 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 40.50 | 41.50 | 36.34 | 37.42 | 10,542 | -3.57(-8.71%) |
Jan 12, 2022 | 42.48 | 46.00 | 40.00 | 40.99 | 48,780 | -0.51(-1.22%) |
Jan 11, 2022 | 41.00 | 42.38 | 40.25 | 41.50 | 4,990 | +0.98(+2.42%) |
Jan 10, 2022 | 41.50 | 42.25 | 40.00 | 40.52 | 6,727 | -1.47(-3.50%) |
Jan 07, 2022 | 43.00 | 44.00 | 41.14 | 41.99 | 8,200 | -1.27(-2.92%) |
Jan 06, 2022 | 46.00 | 47.00 | 43.00 | 43.26 | 8,997 | -2.89(-6.27%) |
Jan 05, 2022 | 51.50 | 52.00 | 45.55 | 46.15 | 12,995 | -5.85(-11.25%) |
Jan 04, 2022 | 51.50 | 56.00 | 50.50 | 52.00 | 22,062 | +0.50(+0.97%) |
Jan 03, 2022 | 49.50 | 52.00 | 47.05 | 51.50 | 5,542 | +5.00(+10.75%) |
Dec 31, 2021 | 47.00 | 50.00 | 46.50 | 46.50 | 9,149 | -0.10(-0.23%) |
Dec 30, 2021 | 46.50 | 49.23 | 46.50 | 46.60 | 16,015 | -1.65(-3.41%) |
Dec 29, 2021 | 51.00 | 53.50 | 46.50 | 48.25 | 32,132 | -2.25(-4.46%) |
Dec 28, 2021 | 51.50 | 53.00 | 50.50 | 50.50 | 6,969 | -1.00(-1.94%) |
Dec 27, 2021 | 53.00 | 54.50 | 51.50 | 51.50 | 10,302 | -2.00(-3.74%) |
Dec 23, 2021 | 55.00 | 55.50 | 53.00 | 53.50 | 6,494 | -1.50(-2.73%) |
Dec 22, 2021 | 55.50 | 57.50 | 54.00 | 55.00 | 6,090 | -1.00(-1.79%) |
Dec 21, 2021 | 57.50 | 59.00 | 54.50 | 56.00 | 8,914 | -1.50(-2.61%) |
Dec 20, 2021 | 57.50 | 60.50 | 56.25 | 57.50 | 13,552 | -1.50(-2.54%) |
Dec 17, 2021 | 51.50 | 59.50 | 51.00 | 59.00 | 19,948 | +5.50(+10.28%) |
Dec 16, 2021 | 54.50 | 56.50 | 50.25 | 53.50 | 29,500 | +0.50(+0.94%) |
Dec 15, 2021 | 55.50 | 55.50 | 51.00 | 53.00 | 20,121 | -3.50(-6.19%) |
Dec 14, 2021 | 57.50 | 59.50 | 53.75 | 56.50 | 7,944 | -2.50(-4.24%) |
Dec 13, 2021 | 58.50 | 60.00 | 55.50 | 59.00 | 10,815 | -1.00(-1.67%) |
Dec 10, 2021 | 61.50 | 63.50 | 58.49 | 60.00 | 6,032 | +0.50(+0.84%) |
Dec 09, 2021 | 63.50 | 64.77 | 59.00 | 59.50 | 10,140 | -5.00(-7.75%) |
Dec 08, 2021 | 62.00 | 67.50 | 60.50 | 64.50 | 11,228 | +2.00(+3.20%) |
Dec 07, 2021 | 60.00 | 62.50 | 59.00 | 62.50 | 14,901 | +3.50(+5.93%) |
Dec 06, 2021 | 55.00 | 61.00 | 51.50 | 59.00 | 13,997 | +1.50(+2.61%) |
Dec 03, 2021 | 63.00 | 64.50 | 57.00 | 57.50 | 17,462 | -5.50(-8.73%) |
Dec 02, 2021 | 61.50 | 64.50 | 57.00 | 63.00 | 23,165 | +2.00(+3.28%) |
Dec 01, 2021 | 65.00 | 69.00 | 60.50 | 61.00 | 18,013 | -4.00(-6.15%) |
Nov 30, 2021 | 67.00 | 70.00 | 64.00 | 65.00 | 19,685 | -4.00(-5.80%) |
Nov 29, 2021 | 71.00 | 71.00 | 66.50 | 69.00 | 25,080 | -3.50(-4.83%) |
Nov 26, 2021 | 69.00 | 73.50 | 68.50 | 72.50 | 11,735 | -2.50(-3.33%) |
Nov 24, 2021 | 78.50 | 78.50 | 71.00 | 75.00 | 16,179 | +0.50(+0.67%) |
Nov 23, 2021 | 74.50 | 76.00 | 72.50 | 74.50 | 11,783 | +0.00(+0.00%) |
Nov 22, 2021 | 82.50 | 82.50 | 73.00 | 74.50 | 24,309 | -6.50(-8.02%) |
Nov 19, 2021 | 81.00 | 83.00 | 79.00 | 81.00 | 9,585 | +0.00(+0.00%) |
Nov 18, 2021 | 90.00 | 81.50 | 80.00 | 81.00 | 24,414 | -4.50(-5.26%) |
Nov 17, 2021 | 86.50 | 87.50 | 84.00 | 85.50 | 13,275 | -3.50(-3.93%) |
Nov 16, 2021 | 88.50 | 89.36 | 86.50 | 89.00 | 11,006 | -1.00(-1.11%) |
Nov 15, 2021 | 90.50 | 92.00 | 87.75 | 90.00 | 9,335 | +0.50(+0.56%) |
Nov 12, 2021 | 91.50 | 91.75 | 87.50 | 89.50 | 15,186 | -2.00(-2.19%) |
Nov 11, 2021 | 90.50 | 92.50 | 88.05 | 91.50 | 11,460 | +3.00(+3.39%) |
Nov 10, 2021 | 95.00 | 87.50 | 88.50 | 18,405 | -7.50(-7.81%) | |
Nov 09, 2021 | 98.50 | 99.00 | 92.50 | 96.00 | 23,835 | -3.00(-3.03%) |
Nov 08, 2021 | 104.50 | 105.00 | 94.50 | 99.00 | 30,024 | -5.00(-4.81%) |
Nov 05, 2021 | 100.00 | 112.50 | 96.00 | 104.00 | 88,814 | +7.00(+7.22%) |
Nov 04, 2021 | 95.50 | 98.00 | 93.00 | 97.00 | 18,486 | +0.50(+0.52%) |
Nov 03, 2021 | 94.50 | 100.50 | 93.50 | 96.50 | 24,447 | +2.00(+2.12%) |
Nov 02, 2021 | 94.00 | 94.50 | 90.00 | 94.50 | 11,891 | +0.00(+0.00%) |
Nov 01, 2021 | 88.50 | 95.75 | 89.03 | 94.50 | 16,832 | +6.50(+7.39%) |
Oct 29, 2021 | 91.00 | 94.00 | 84.50 | 88.00 | 24,369 | -4.00(-4.35%) |
Oct 28, 2021 | 82.50 | 94.50 | 82.50 | 92.00 | 43,541 | +9.50(+11.52%) |
Oct 27, 2021 | 86.00 | 86.00 | 82.00 | 82.50 | 18,145 | -3.50(-4.07%) |
Oct 26, 2021 | 87.00 | 86.00 | 22,112 | -0.50(-0.58%) | ||
Oct 25, 2021 | 88.50 | 89.50 | 86.25 | 86.50 | 22,339 | -2.00(-2.26%) |
Oct 22, 2021 | 91.50 | 88.50 | 36,495 | -4.00(-4.32%) | ||
Oct 21, 2021 | 94.50 | 95.51 | 92.00 | 92.50 | 18,544 | -2.00(-2.12%) |
Oct 20, 2021 | 95.50 | 96.50 | 92.50 | 94.50 | 20,882 | -2.00(-2.07%) |
Oct 19, 2021 | 94.50 | 98.00 | 90.50 | 96.50 | 37,161 | +3.00(+3.21%) |
Oct 18, 2021 | 93.00 | 96.00 | 92.50 | 93.50 | 14,734 | -1.00(-1.06%) |
Oct 15, 2021 | 97.50 | 97.89 | 93.50 | 94.50 | 18,675 | -1.50(-1.56%) |
Oct 14, 2021 | 103.50 | 103.50 | 95.50 | 96.00 | 23,994 | -6.00(-5.88%) |
Oct 13, 2021 | 98.00 | 102.00 | 95.25 | 102.00 | 25,479 | +3.00(+3.03%) |
Oct 12, 2021 | 96.50 | 99.00 | 95.00 | 99.00 | 17,258 | +2.50(+2.59%) |
Oct 11, 2021 | 98.50 | 101.00 | 94.50 | 96.50 | 25,815 | +0.00(+0.00%) |
Oct 08, 2021 | 90.50 | 100.00 | 90.00 | 96.50 | 37,545 | +5.00(+5.46%) |
Oct 07, 2021 | 91.00 | 94.50 | 90.00 | 91.50 | 23,098 | +0.50(+0.55%) |
Oct 06, 2021 | 88.50 | 94.00 | 86.36 | 91.00 | 25,501 | -0.50(-0.55%) |
Oct 05, 2021 | 100.00 | 101.50 | 88.50 | 91.50 | 71,406 | -2.00(-2.14%) |
Oct 04, 2021 | 103.00 | 103.50 | 93.00 | 93.50 | 42,073 | -9.50(-9.22%) |
Oct 01, 2021 | 102.50 | 105.50 | 98.00 | 103.00 | 35,312 | -0.50(-0.48%) |
Sep 30, 2021 | 107.50 | 110.95 | 100.00 | 103.50 | 59,635 | -1.50(-1.43%) |
Sep 29, 2021 | 108.00 | 109.25 | 94.10 | 105.00 | 89,596 | -0.50(-0.47%) |
Sep 28, 2021 | 112.00 | 112.92 | 104.50 | 105.50 | 38,933 | -8.50(-7.46%) |
Sep 27, 2021 | 110.00 | 119.00 | 108.00 | 114.00 | 29,678 | +2.00(+1.79%) |
Sep 24, 2021 | 108.00 | 115.50 | 104.50 | 112.00 | 32,883 | +2.50(+2.28%) |
Sep 23, 2021 | 113.50 | 117.50 | 106.50 | 109.50 | 47,676 | -7.00(-6.01%) |
Sep 22, 2021 | 114.00 | 120.50 | 114.00 | 116.50 | 20,548 | +1.00(+0.87%) |
Sep 21, 2021 | 122.50 | 124.00 | 112.50 | 115.50 | 46,200 | -11.50(-9.06%) |
Sep 20, 2021 | 118.00 | 128.00 | 117.55 | 127.00 | 47,406 | +2.00(+1.60%) |
Sep 17, 2021 | 141.50 | 144.50 | 110.50 | 125.00 | 110,562 | -11.00(-8.09%) |
Sep 16, 2021 | 131.50 | 142.00 | 129.50 | 136.00 | 44,844 | +3.50(+2.64%) |
Sep 15, 2021 | 146.00 | 147.00 | 128.50 | 132.50 | 79,284 | -16.00(-10.77%) |
Sep 14, 2021 | 134.50 | 174.50 | 134.00 | 148.50 | 186,924 | +8.00(+5.69%) |
Sep 13, 2021 | 170.00 | 170.95 | 138.50 | 140.50 | 157,667 | -32.00(-18.55%) |
Sep 10, 2021 | 184.50 | 187.00 | 168.00 | 172.50 | 164,317 | -1.53(-0.88%) |
Sep 09, 2021 | 165.50 | 185.00 | 157.50 | 174.03 | 499,484 | +22.03(+14.49%) |
Sep 08, 2021 | 154.50 | 155.00 | 138.00 | 152.00 | 142,434 | -3.50(-2.25%) |
Sep 07, 2021 | 133.00 | 167.50 | 127.50 | 155.50 | 537,689 | +24.00(+18.25%) |
Sep 03, 2021 | 123.50 | 145.50 | 115.50 | 131.50 | 1,203,523 | +21.00(+19.00%) |
Sep 02, 2021 | 106.50 | 111.50 | 102.50 | 110.50 | 42,931 | +5.50(+5.24%) |
Sep 01, 2021 | 102.50 | 107.50 | 100.00 | 105.00 | 29,626 | +5.50(+5.53%) |
Aug 31, 2021 | 96.00 | 101.50 | 95.50 | 99.50 | 19,107 | +4.00(+4.19%) |
Aug 30, 2021 | 91.00 | 97.00 | 89.00 | 95.50 | 13,084 | +5.00(+5.52%) |
Aug 27, 2021 | 87.50 | 94.50 | 87.50 | 90.50 | 6,710 | +1.50(+1.69%) |
Aug 26, 2021 | 91.50 | 95.00 | 88.00 | 89.00 | 5,269 | -2.50(-2.73%) |
Aug 25, 2021 | 87.50 | 93.50 | 87.50 | 91.50 | 6,936 | +2.00(+2.23%) |
Aug 24, 2021 | 88.50 | 91.50 | 87.00 | 89.50 | 7,506 | +1.50(+1.70%) |
Aug 23, 2021 | 84.00 | 90.00 | 82.50 | 88.00 | 9,424 | +4.00(+4.76%) |
Aug 20, 2021 | 82.50 | 85.50 | 80.00 | 84.00 | 12,945 | +1.50(+1.82%) |
Aug 19, 2021 | 89.00 | 92.50 | 81.50 | 82.50 | 42,308 | -14.50(-14.95%) |
Aug 18, 2021 | 109.00 | 114.00 | 92.00 | 97.00 | 231,072 | -0.50(-0.51%) |
Aug 17, 2021 | 80.50 | 98.50 | 77.00 | 97.50 | 235,566 | +17.00(+21.12%) |
Aug 16, 2021 | 86.00 | 87.45 | 80.50 | 80.50 | 7,971 | -5.50(-6.40%) |
Aug 13, 2021 | 93.00 | 93.42 | 85.50 | 86.00 | 9,654 | -7.00(-7.53%) |
Aug 12, 2021 | 96.00 | 96.14 | 93.00 | 93.00 | 5,823 | -3.00(-3.12%) |
Aug 11, 2021 | 96.50 | 97.00 | 94.00 | 96.00 | 4,182 | +0.00(+0.00%) |
Aug 10, 2021 | 98.00 | 99.50 | 95.50 | 96.00 | 4,339 | -1.50(-1.54%) |
Aug 09, 2021 | 95.00 | 99.25 | 94.50 | 97.50 | 5,514 | +1.50(+1.56%) |
Aug 06, 2021 | 94.00 | 97.50 | 93.00 | 96.00 | 8,086 | +0.50(+0.52%) |
Aug 05, 2021 | 94.50 | 97.00 | 93.11 | 95.50 | 2,828 | +1.50(+1.60%) |
Aug 04, 2021 | 95.50 | 96.24 | 94.00 | 94.00 | 2,293 | -2.00(-2.08%) |
Aug 03, 2021 | 95.00 | 97.50 | 92.50 | 96.00 | 4,246 | +0.50(+0.52%) |
Aug 02, 2021 | 97.00 | 98.50 | 94.00 | 95.50 | 6,415 | +0.00(+0.00%) |
Jul 30, 2021 | 98.50 | 99.50 | 94.50 | 95.50 | 5,136 | -2.50(-2.55%) |
Jul 29, 2021 | 99.00 | 99.50 | 97.00 | 98.00 | 2,765 | -0.50(-0.51%) |
Jul 28, 2021 | 96.64 | 100.00 | 93.50 | 98.50 | 11,578 | +6.00(+6.49%) |
Jul 27, 2021 | 96.00 | 97.50 | 91.45 | 92.50 | 9,472 | -3.00(-3.14%) |
Jul 26, 2021 | 98.00 | 98.50 | 95.00 | 95.50 | 7,464 | -0.50(-0.52%) |
Jul 23, 2021 | 100.50 | 103.13 | 95.50 | 96.00 | 7,958 | -5.00(-4.95%) |
Jul 22, 2021 | 100.00 | 103.50 | 99.00 | 101.00 | 8,451 | +0.50(+0.50%) |
Jul 21, 2021 | 99.50 | 104.00 | 99.00 | 100.50 | 10,526 | +1.00(+1.01%) |
Jul 20, 2021 | 99.00 | 101.50 | 95.00 | 99.50 | 10,158 | +0.50(+0.51%) |
Jul 19, 2021 | 96.00 | 101.00 | 90.50 | 99.00 | 13,333 | +0.00(+0.00%) |
Jul 16, 2021 | 103.00 | 105.00 | 97.02 | 99.00 | 20,479 | -4.00(-3.88%) |
Jul 15, 2021 | 105.50 | 107.19 | 101.50 | 103.00 | 13,580 | -3.50(-3.29%) |
Jul 14, 2021 | 112.50 | 112.50 | 106.00 | 106.50 | 10,483 | -4.50(-4.05%) |
Jul 13, 2021 | 115.50 | 116.50 | 110.00 | 111.00 | 11,953 | -4.50(-3.90%) |
Jul 12, 2021 | 114.00 | 118.00 | 111.00 | 115.50 | 14,928 | -1.00(-0.86%) |
Jul 09, 2021 | 113.50 | 118.50 | 109.31 | 116.50 | 21,950 | +2.00(+1.75%) |
Jul 08, 2021 | 103.50 | 116.50 | 101.00 | 114.50 | 19,520 | +10.50(+10.10%) |
Jul 07, 2021 | 107.50 | 109.98 | 101.50 | 104.00 | 12,533 | -4.50(-4.15%) |
Jul 06, 2021 | 110.00 | 112.00 | 106.50 | 108.50 | 10,448 | -1.00(-0.91%) |
Jul 02, 2021 | 114.50 | 115.00 | 107.50 | 109.50 | 18,013 | -5.50(-4.78%) |
Jul 01, 2021 | 121.00 | 121.00 | 113.00 | 115.00 | 11,773 | -4.00(-3.36%) |
Jun 30, 2021 | 117.50 | 124.50 | 115.50 | 119.00 | 24,500 | -3.50(-2.86%) |
Jun 29, 2021 | 134.50 | 134.50 | 118.09 | 122.50 | 43,212 | -7.50(-5.77%) |
Jun 28, 2021 | 118.50 | 130.00 | 110.50 | 130.00 | 120,964 | +21.50(+19.82%) |
Jun 25, 2021 | 106.50 | 108.50 | 103.95 | 108.50 | 17,289 | +3.00(+2.84%) |
Jun 24, 2021 | 109.50 | 114.50 | 104.50 | 105.50 | 15,533 | -4.00(-3.65%) |
Jun 23, 2021 | 107.50 | 113.47 | 106.41 | 109.50 | 12,090 | +3.50(+3.30%) |
Jun 22, 2021 | 102.50 | 108.00 | 101.50 | 106.00 | 19,126 | +2.50(+2.42%) |
Jun 21, 2021 | 108.50 | 108.50 | 100.00 | 103.50 | 12,833 | -4.00(-3.72%) |
Jun 18, 2021 | 109.50 | 112.00 | 106.50 | 107.50 | 9,814 | -4.00(-3.59%) |
Jun 17, 2021 | 113.50 | 113.85 | 109.00 | 111.50 | 7,359 | -0.50(-0.45%) |
Jun 16, 2021 | 114.00 | 115.00 | 109.00 | 112.00 | 10,911 | +1.50(+1.36%) |
Jun 15, 2021 | 120.50 | 120.50 | 109.50 | 110.50 | 17,538 | -10.00(-8.30%) |
Jun 14, 2021 | 117.00 | 123.50 | 115.50 | 120.50 | 13,519 | +1.50(+1.26%) |
Jun 11, 2021 | 123.00 | 124.00 | 118.00 | 119.00 | 9,679 | -2.00(-1.65%) |
Jun 10, 2021 | 125.00 | 125.42 | 120.00 | 121.00 | 12,320 | -3.00(-2.42%) |
Jun 09, 2021 | 126.00 | 129.00 | 122.00 | 124.00 | 15,029 | -2.00(-1.59%) |
Jun 08, 2021 | 135.00 | 135.00 | 120.50 | 126.00 | 30,392 | -7.00(-5.26%) |
Jun 07, 2021 | 119.50 | 139.50 | 117.00 | 133.00 | 65,898 | +15.00(+12.71%) |
Jun 04, 2021 | 120.00 | 121.70 | 117.00 | 118.00 | 9,164 | -1.00(-0.84%) |
Jun 03, 2021 | 115.50 | 120.00 | 114.50 | 119.00 | 18,377 | +4.00(+3.48%) |
Jun 02, 2021 | 118.50 | 125.00 | 112.00 | 115.00 | 46,516 | -4.00(-3.36%) |