Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.84 | 11.88 | 10.08 | 10.16 | 378,231 | -2.24(-18.06%) |
May 27, 2022 | 14.20 | 14.20 | 11.80 | 12.40 | 249,643 | -1.02(-7.60%) |
May 26, 2022 | 14.50 | 14.80 | 13.22 | 13.42 | 157,803 | -1.20(-8.21%) |
May 25, 2022 | 12.40 | 15.96 | 12.20 | 14.62 | 280,575 | +2.24(+18.09%) |
May 24, 2022 | 13.00 | 13.80 | 11.42 | 12.38 | 160,052 | -0.92(-6.92%) |
May 23, 2022 | 14.58 | 15.40 | 13.20 | 13.30 | 235,976 | -2.28(-14.63%) |
May 20, 2022 | 16.56 | 16.98 | 15.12 | 15.58 | 116,802 | -0.98(-5.92%) |
May 19, 2022 | 16.66 | 17.42 | 16.24 | 16.56 | 81,371 | -0.62(-3.61%) |
May 18, 2022 | 17.82 | 18.98 | 16.72 | 17.18 | 124,799 | -0.64(-3.59%) |
May 17, 2022 | 16.64 | 18.60 | 16.50 | 17.82 | 158,808 | +1.52(+9.33%) |
May 16, 2022 | 18.40 | 18.58 | 16.02 | 16.30 | 123,892 | -3.10(-15.98%) |
May 13, 2022 | 18.48 | 20.40 | 17.66 | 19.40 | 220,524 | +1.08(+5.90%) |
May 12, 2022 | 14.60 | 19.00 | 14.60 | 18.32 | 281,045 | +2.40(+15.08%) |
May 11, 2022 | 16.60 | 16.78 | 15.00 | 15.92 | 110,974 | -1.10(-6.46%) |
May 10, 2022 | 17.92 | 18.00 | 15.66 | 17.02 | 112,330 | -0.78(-4.38%) |
May 09, 2022 | 20.00 | 20.00 | 17.46 | 17.80 | 122,666 | -1.84(-9.37%) |
May 06, 2022 | 20.74 | 20.74 | 18.00 | 19.64 | 198,431 | -2.68(-12.01%) |
May 05, 2022 | 22.56 | 22.70 | 22.00 | 22.32 | 68,696 | -0.84(-3.63%) |
May 04, 2022 | 22.84 | 23.66 | 22.00 | 23.16 | 82,892 | +0.00(+0.00%) |
May 03, 2022 | 24.50 | 24.80 | 22.96 | 23.16 | 46,923 | -0.70(-2.93%) |
May 02, 2022 | 23.02 | 24.90 | 22.72 | 23.86 | 79,074 | +0.10(+0.42%) |
Apr 29, 2022 | 24.06 | 25.00 | 23.70 | 23.76 | 88,483 | -0.24(-1.00%) |
Apr 28, 2022 | 23.50 | 24.00 | 22.00 | 24.00 | 89,337 | +0.72(+3.09%) |
Apr 27, 2022 | 23.88 | 24.00 | 22.92 | 23.28 | 75,723 | -0.62(-2.59%) |
Apr 26, 2022 | 24.64 | 24.76 | 23.26 | 23.90 | 81,462 | -0.74(-3.00%) |
Apr 25, 2022 | 25.70 | 25.70 | 23.66 | 24.64 | 126,418 | -1.22(-4.72%) |
Apr 22, 2022 | 27.78 | 27.82 | 25.00 | 25.86 | 120,361 | -1.54(-5.62%) |
Apr 21, 2022 | 25.92 | 27.80 | 25.32 | 27.40 | 111,655 | +1.70(+6.61%) |
Apr 20, 2022 | 26.10 | 26.20 | 25.40 | 25.70 | 59,609 | -0.46(-1.76%) |
Apr 19, 2022 | 25.16 | 26.78 | 24.90 | 26.16 | 87,988 | +1.00(+3.97%) |
Apr 18, 2022 | 25.70 | 25.96 | 24.94 | 25.16 | 79,027 | -0.02(-0.08%) |
Apr 14, 2022 | 26.60 | 26.60 | 25.06 | 25.18 | 136,505 | -1.08(-4.11%) |
Apr 13, 2022 | 26.76 | 27.40 | 26.18 | 26.26 | 95,154 | +0.06(+0.23%) |
Apr 12, 2022 | 27.90 | 28.18 | 26.00 | 26.20 | 110,434 | -0.80(-2.96%) |
Apr 11, 2022 | 27.78 | 27.90 | 26.70 | 27.00 | 69,843 | -0.50(-1.82%) |
Apr 08, 2022 | 27.40 | 28.78 | 27.04 | 27.50 | 93,376 | +0.10(+0.36%) |
Apr 07, 2022 | 28.00 | 28.16 | 26.60 | 27.40 | 101,113 | -0.68(-2.42%) |
Apr 06, 2022 | 28.00 | 29.16 | 28.00 | 28.08 | 94,115 | -1.46(-4.94%) |
Apr 05, 2022 | 30.00 | 30.14 | 28.50 | 29.54 | 130,600 | -0.38(-1.27%) |
Apr 04, 2022 | 30.06 | 30.32 | 29.56 | 29.92 | 67,129 | +0.10(+0.34%) |
Apr 01, 2022 | 30.42 | 30.56 | 29.68 | 29.82 | 81,817 | -0.36(-1.19%) |
Mar 31, 2022 | 31.18 | 31.38 | 30.10 | 30.18 | 94,912 | -1.52(-4.79%) |
Mar 30, 2022 | 32.34 | 32.60 | 31.60 | 31.70 | 90,655 | -0.62(-1.92%) |
Mar 29, 2022 | 31.12 | 33.60 | 31.06 | 32.32 | 182,825 | +1.40(+4.53%) |
Mar 28, 2022 | 31.58 | 31.58 | 30.00 | 30.92 | 79,174 | -0.28(-0.90%) |
Mar 25, 2022 | 31.62 | 32.06 | 31.00 | 31.20 | 96,559 | -0.88(-2.74%) |
Mar 24, 2022 | 32.46 | 32.84 | 30.80 | 32.08 | 167,739 | -0.34(-1.05%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.60 | 32.42 | 163,409 | -1.78(-5.20%) |
Mar 22, 2022 | 32.62 | 34.36 | 32.24 | 34.20 | 158,625 | +2.14(+6.67%) |
Mar 21, 2022 | 33.70 | 33.94 | 31.80 | 32.06 | 141,695 | -2.44(-7.07%) |
Mar 18, 2022 | 31.52 | 35.00 | 31.50 | 34.50 | 266,665 | +2.90(+9.18%) |
Mar 17, 2022 | 31.98 | 33.54 | 30.22 | 31.60 | 259,280 | +0.74(+2.40%) |
Mar 16, 2022 | 30.40 | 32.16 | 29.24 | 30.86 | 310,874 | +2.20(+7.68%) |
Mar 15, 2022 | 26.00 | 29.00 | 26.22 | 28.66 | 168,929 | +1.76(+6.54%) |
Mar 14, 2022 | 28.84 | 28.98 | 26.24 | 26.90 | 180,728 | -1.74(-6.08%) |
Mar 11, 2022 | 31.00 | 31.04 | 28.10 | 28.64 | 220,283 | -2.06(-6.71%) |
Mar 10, 2022 | 31.10 | 32.58 | 30.24 | 30.70 | 206,855 | -1.10(-3.46%) |
Mar 09, 2022 | 30.76 | 33.00 | 30.50 | 31.80 | 183,994 | +1.54(+5.09%) |
Mar 08, 2022 | 29.02 | 31.00 | 28.86 | 30.26 | 177,622 | -0.76(-2.45%) |
Mar 07, 2022 | 32.06 | 33.80 | 29.44 | 31.02 | 178,121 | -2.02(-6.11%) |
Mar 04, 2022 | 34.30 | 35.20 | 32.56 | 33.04 | 115,304 | -1.64(-4.73%) |
Mar 03, 2022 | 37.74 | 37.74 | 34.22 | 34.68 | 113,614 | -1.30(-3.61%) |
Mar 02, 2022 | 36.16 | 38.22 | 34.60 | 35.98 | 235,669 | +0.78(+2.22%) |
Mar 01, 2022 | 39.00 | 39.40 | 34.90 | 35.20 | 250,327 | +0.30(+0.86%) |
Feb 28, 2022 | 34.00 | 35.00 | 32.88 | 34.90 | 168,266 | +1.22(+3.62%) |
Feb 25, 2022 | 34.62 | 34.56 | 32.74 | 33.68 | 120,154 | +0.40(+1.20%) |
Feb 24, 2022 | 29.00 | 33.58 | 25.96 | 33.28 | 208,164 | +0.00(+0.00%) |
Feb 23, 2022 | 36.40 | 36.46 | 33.00 | 33.28 | 111,418 | -2.72(-7.56%) |
Feb 22, 2022 | 36.08 | 36.48 | 35.20 | 36.00 | 107,405 | -1.88(-4.96%) |
Feb 18, 2022 | 37.88 | 0 | -1.16(-2.97%) | |||
Feb 17, 2022 | 40.98 | 41.80 | 38.80 | 39.04 | 126,856 | -2.14(-5.20%) |
Feb 16, 2022 | 40.00 | 41.68 | 39.92 | 41.18 | 131,979 | +1.02(+2.54%) |
Feb 15, 2022 | 39.82 | 40.38 | 39.00 | 40.16 | 98,521 | +1.76(+4.58%) |
Feb 14, 2022 | 39.22 | 40.00 | 38.20 | 38.40 | 88,034 | -0.76(-1.94%) |
Feb 11, 2022 | 40.50 | 42.40 | 39.02 | 39.16 | 128,474 | -1.34(-3.31%) |
Feb 10, 2022 | 39.56 | 41.78 | 39.56 | 40.50 | 138,330 | +0.00(+0.00%) |
Feb 09, 2022 | 40.00 | 42.00 | 38.82 | 40.50 | 162,712 | +1.80(+4.65%) |
Feb 08, 2022 | 39.00 | 39.44 | 38.18 | 38.70 | 100,391 | -0.90(-2.27%) |
Feb 07, 2022 | 39.96 | 40.50 | 39.16 | 39.60 | 92,088 | -0.40(-1.00%) |
Feb 04, 2022 | 39.92 | 40.40 | 38.26 | 40.00 | 93,141 | +0.86(+2.20%) |
Feb 03, 2022 | 40.00 | 39.14 | 90,738 | -1.30(-3.21%) | ||
Feb 02, 2022 | 43.00 | 44.00 | 39.94 | 40.44 | 119,310 | -1.46(-3.48%) |
Feb 01, 2022 | 42.74 | 43.18 | 41.22 | 41.90 | 117,098 | +0.16(+0.38%) |
Jan 31, 2022 | 40.00 | 41.74 | 175,560 | +1.66(+4.14%) | ||
Jan 28, 2022 | 40.40 | 41.40 | 38.00 | 40.08 | 256,727 | -1.08(-2.62%) |
Jan 27, 2022 | 46.04 | 49.00 | 40.68 | 41.16 | 540,068 | +1.56(+3.94%) |
Jan 26, 2022 | 40.70 | 42.00 | 38.62 | 39.60 | 162,191 | -0.72(-1.79%) |
Jan 25, 2022 | 38.00 | 41.00 | 37.12 | 40.32 | 107,300 | +0.66(+1.66%) |
Jan 24, 2022 | 39.02 | 39.98 | 36.02 | 39.66 | 167,659 | -1.16(-2.84%) |
Jan 21, 2022 | 43.12 | 43.28 | 40.20 | 40.82 | 134,096 | -3.56(-8.02%) |
Jan 20, 2022 | 44.00 | 46.00 | 44.00 | 44.38 | 108,805 | +0.02(+0.05%) |
Jan 19, 2022 | 44.90 | 45.66 | 44.20 | 44.36 | 76,486 | -0.54(-1.20%) |
Jan 18, 2022 | 44.94 | 47.60 | 44.20 | 44.90 | 101,383 | +0.16(+0.36%) |
Jan 14, 2022 | 44.74 | 0 | -1.26(-2.74%) | |||
Jan 13, 2022 | 48.32 | 48.90 | 45.00 | 46.00 | 100,402 | -2.98(-6.08%) |
Jan 12, 2022 | 53.00 | 53.00 | 48.28 | 48.98 | 108,783 | -1.64(-3.24%) |
Jan 11, 2022 | 50.36 | 52.98 | 50.00 | 50.62 | 155,388 | +0.56(+1.12%) |
Jan 10, 2022 | 50.70 | 51.22 | 48.00 | 50.06 | 116,032 | -0.94(-1.84%) |
Jan 07, 2022 | 48.00 | 51.78 | 47.60 | 51.00 | 125,322 | +3.00(+6.25%) |
Jan 06, 2022 | 51.32 | 53.00 | 47.08 | 48.00 | 154,753 | -3.56(-6.90%) |
Jan 05, 2022 | 56.90 | 57.98 | 50.70 | 51.56 | 402,565 | +1.70(+3.41%) |
Jan 04, 2022 | 47.22 | 53.00 | 47.00 | 49.86 | 316,211 | +3.44(+7.41%) |
Jan 03, 2022 | 45.56 | 48.66 | 44.70 | 46.42 | 158,863 | +1.94(+4.36%) |
Dec 31, 2021 | 45.10 | 46.20 | 44.40 | 44.48 | 108,090 | -0.04(-0.09%) |
Dec 30, 2021 | 44.00 | 46.54 | 44.00 | 44.52 | 120,829 | +0.18(+0.41%) |
Dec 29, 2021 | 45.98 | 47.60 | 44.04 | 44.34 | 162,841 | -1.78(-3.86%) |
Dec 28, 2021 | 45.02 | 49.78 | 44.80 | 46.12 | 233,267 | +1.10(+2.44%) |
Dec 27, 2021 | 45.00 | 46.00 | 44.66 | 45.02 | 109,888 | -1.04(-2.26%) |
Dec 23, 2021 | 44.10 | 46.60 | 44.00 | 46.06 | 136,479 | +1.62(+3.65%) |
Dec 22, 2021 | 45.20 | 45.32 | 44.00 | 44.44 | 134,143 | -0.70(-1.55%) |
Dec 21, 2021 | 45.14 | 46.00 | 44.80 | 45.14 | 112,711 | +0.26(+0.58%) |
Dec 20, 2021 | 44.90 | 46.38 | 44.44 | 44.88 | 101,204 | -0.84(-1.84%) |
Dec 17, 2021 | 44.64 | 47.28 | 44.20 | 45.72 | 114,824 | +0.12(+0.26%) |
Dec 16, 2021 | 46.80 | 47.58 | 45.14 | 45.60 | 93,430 | -1.00(-2.15%) |
Dec 15, 2021 | 46.00 | 47.44 | 44.00 | 46.60 | 115,827 | +0.88(+1.92%) |
Dec 14, 2021 | 47.30 | 48.50 | 44.40 | 45.72 | 124,545 | -2.26(-4.71%) |
Dec 13, 2021 | 48.20 | 49.60 | 46.02 | 47.98 | 135,939 | -1.42(-2.87%) |
Dec 10, 2021 | 50.80 | 52.98 | 49.00 | 49.40 | 116,467 | -2.40(-4.63%) |
Dec 09, 2021 | 49.50 | 54.80 | 49.50 | 51.80 | 222,178 | +1.68(+3.35%) |
Dec 08, 2021 | 50.18 | 51.60 | 48.48 | 50.12 | 110,348 | -0.02(-0.04%) |
Dec 07, 2021 | 48.04 | 52.40 | 47.70 | 50.14 | 230,290 | +3.16(+6.73%) |
Dec 06, 2021 | 42.00 | 48.00 | 41.00 | 46.98 | 186,963 | +2.20(+4.91%) |
Dec 03, 2021 | 48.34 | 50.00 | 44.02 | 44.78 | 190,103 | -3.26(-6.79%) |
Dec 02, 2021 | 49.78 | 50.00 | 47.00 | 48.04 | 332,916 | +1.64(+3.53%) |
Dec 01, 2021 | 49.60 | 50.98 | 45.14 | 46.40 | 197,207 | -2.96(-6.00%) |
Nov 30, 2021 | 50.90 | 53.00 | 48.20 | 49.36 | 214,151 | -2.04(-3.97%) |
Nov 29, 2021 | 53.78 | 54.50 | 51.02 | 51.40 | 184,105 | -2.40(-4.46%) |
Nov 26, 2021 | 52.02 | 54.86 | 51.50 | 53.80 | 104,921 | -1.06(-1.93%) |
Nov 24, 2021 | 52.90 | 57.00 | 51.46 | 54.86 | 181,150 | +1.46(+2.73%) |
Nov 23, 2021 | 57.60 | 57.60 | 52.62 | 53.40 | 167,103 | -3.56(-6.25%) |
Nov 22, 2021 | 55.34 | 59.60 | 54.80 | 56.96 | 302,641 | +2.56(+4.71%) |
Nov 19, 2021 | 55.98 | 56.00 | 50.00 | 54.40 | 260,492 | -2.34(-4.12%) |
Nov 18, 2021 | 59.40 | 57.62 | 56.30 | 56.74 | 284,302 | -2.24(-3.80%) |
Nov 17, 2021 | 60.08 | 62.48 | 56.02 | 58.98 | 266,159 | -1.92(-3.15%) |
Nov 16, 2021 | 60.90 | 62.96 | 60.00 | 60.90 | 339,550 | -4.82(-7.33%) |
Nov 15, 2021 | 68.00 | 68.90 | 64.26 | 65.72 | 240,673 | -0.06(-0.09%) |
Nov 12, 2021 | 63.96 | 67.60 | 63.12 | 65.78 | 228,595 | +2.72(+4.31%) |
Nov 11, 2021 | 64.10 | 66.86 | 62.78 | 63.06 | 199,119 | -1.14(-1.78%) |
Nov 10, 2021 | 66.58 | 63.20 | 64.20 | 249,308 | -3.98(-5.84%) | |
Nov 09, 2021 | 69.80 | 70.40 | 67.36 | 68.18 | 209,834 | -2.18(-3.10%) |
Nov 08, 2021 | 71.06 | 71.60 | 69.00 | 70.36 | 261,180 | +0.76(+1.09%) |
Nov 05, 2021 | 69.88 | 73.76 | 69.00 | 69.60 | 345,664 | +1.18(+1.72%) |
Nov 04, 2021 | 69.68 | 72.60 | 68.02 | 68.42 | 226,218 | -0.58(-0.84%) |
Nov 03, 2021 | 66.00 | 69.78 | 66.80 | 69.00 | 266,283 | +2.20(+3.29%) |
Nov 02, 2021 | 69.80 | 70.00 | 66.00 | 66.80 | 376,703 | -3.96(-5.60%) |
Nov 01, 2021 | 73.96 | 73.90 | 69.60 | 70.76 | 384,191 | -1.40(-1.94%) |
Oct 29, 2021 | 69.04 | 77.90 | 72.16 | 570,203 | +0.66(+0.92%) | |
Oct 28, 2021 | 74.00 | 75.00 | 68.24 | 71.50 | 637,024 | -0.70(-0.97%) |
Oct 27, 2021 | 84.54 | 88.00 | 71.00 | 72.20 | 1,667,071 | +1.20(+1.69%) |
Oct 26, 2021 | 68.00 | 71.00 | 1,178,732 | +8.08(+12.84%) | ||
Oct 25, 2021 | 63.76 | 62.92 | 811,198 | +3.46(+5.82%) | ||
Oct 22, 2021 | 58.28 | 63.36 | 59.46 | 800,795 | -4.54(-7.09%) | |
Oct 21, 2021 | 66.64 | 68.40 | 62.00 | 64.00 | 552,243 | -2.04(-3.09%) |
Oct 20, 2021 | 67.32 | 67.68 | 65.58 | 66.04 | 335,428 | -1.66(-2.45%) |
Oct 19, 2021 | 68.34 | 69.00 | 65.00 | 67.70 | 479,318 | -0.80(-1.17%) |
Oct 18, 2021 | 71.60 | 72.00 | 68.00 | 68.50 | 501,686 | +1.30(+1.93%) |
Oct 15, 2021 | 68.18 | 70.50 | 67.00 | 67.20 | 375,631 | -1.72(-2.50%) |
Oct 14, 2021 | 70.80 | 70.88 | 67.06 | 68.92 | 430,616 | -2.62(-3.66%) |
Oct 13, 2021 | 72.62 | 74.30 | 70.60 | 71.54 | 429,607 | -0.56(-0.78%) |
Oct 12, 2021 | 68.00 | 78.00 | 68.00 | 72.10 | 1,187,848 | +4.90(+7.29%) |
Oct 11, 2021 | 72.44 | 73.58 | 65.98 | 67.20 | 676,232 | -4.50(-6.28%) |
Oct 08, 2021 | 73.74 | 76.72 | 70.42 | 71.70 | 694,448 | -5.02(-6.54%) |
Oct 07, 2021 | 74.28 | 81.00 | 70.24 | 76.72 | 1,371,550 | -2.04(-2.59%) |
Oct 06, 2021 | 61.36 | 83.00 | 60.42 | 78.76 | 1,820,997 | +13.86(+21.36%) |
Oct 05, 2021 | 76.16 | 78.58 | 60.52 | 64.90 | 1,621,551 | -7.86(-10.80%) |
Oct 04, 2021 | 76.56 | 81.86 | 72.00 | 72.76 | 1,420,374 | +2.04(+2.88%) |
Oct 01, 2021 | 87.00 | 92.92 | 65.22 | 70.72 | 2,591,766 | -21.78(-23.55%) |
Sep 30, 2021 | 90.54 | 106.00 | 75.32 | 92.50 | 6,693,526 | +24.50(+36.03%) |
Sep 29, 2021 | 50.86 | 73.80 | 44.20 | 68.00 | 3,930,304 | +19.86(+41.25%) |
Sep 28, 2021 | 52.20 | 54.20 | 44.74 | 48.14 | 1,471,144 | +0.68(+1.43%) |
Sep 27, 2021 | 42.00 | 48.30 | 40.82 | 47.46 | 1,043,202 | +5.86(+14.09%) |
Sep 24, 2021 | 42.42 | 42.70 | 39.10 | 41.60 | 600,229 | -1.14(-2.67%) |
Sep 23, 2021 | 43.28 | 44.00 | 42.00 | 42.74 | 351,351 | +0.16(+0.38%) |
Sep 22, 2021 | 43.80 | 44.74 | 42.00 | 42.58 | 383,343 | +0.06(+0.14%) |
Sep 21, 2021 | 43.60 | 45.56 | 42.40 | 42.52 | 439,899 | -0.14(-0.33%) |
Sep 20, 2021 | 45.00 | 46.00 | 42.00 | 42.66 | 439,237 | -2.66(-5.87%) |
Sep 17, 2021 | 47.96 | 47.96 | 44.44 | 45.32 | 578,217 | -2.64(-5.50%) |
Sep 16, 2021 | 50.60 | 51.90 | 46.36 | 47.96 | 539,888 | -2.44(-4.84%) |
Sep 15, 2021 | 50.00 | 56.80 | 48.50 | 50.40 | 928,398 | +1.16(+2.36%) |
Sep 14, 2021 | 56.90 | 57.40 | 48.34 | 49.24 | 684,199 | -6.76(-12.07%) |
Sep 13, 2021 | 58.70 | 61.20 | 53.60 | 56.00 | 1,472,705 | -59.00(-51.30%) |
Sep 10, 2021 | 94.80 | 118.00 | 92.24 | 115.00 | 1,177,878 | +29.44(+34.41%) |
Sep 09, 2021 | 83.66 | 85.80 | 82.64 | 85.56 | 41,131 | +0.98(+1.16%) |
Sep 08, 2021 | 86.00 | 87.00 | 82.42 | 84.58 | 56,209 | -1.84(-2.13%) |
Sep 07, 2021 | 82.30 | 89.40 | 80.08 | 86.42 | 87,733 | +4.42(+5.39%) |
Sep 03, 2021 | 82.98 | 85.52 | 80.82 | 82.00 | 39,789 | -1.18(-1.42%) |
Sep 02, 2021 | 84.00 | 87.40 | 82.30 | 83.18 | 64,453 | -1.62(-1.91%) |
Sep 01, 2021 | 80.00 | 87.20 | 79.80 | 84.80 | 68,240 | +4.58(+5.71%) |
Aug 31, 2021 | 80.00 | 82.00 | 78.80 | 80.22 | 23,514 | +0.38(+0.48%) |
Aug 30, 2021 | 77.98 | 81.20 | 75.04 | 79.84 | 34,793 | +1.58(+2.02%) |
Aug 27, 2021 | 79.60 | 80.20 | 78.00 | 78.26 | 22,764 | -0.74(-0.94%) |
Aug 26, 2021 | 79.02 | 81.94 | 78.36 | 79.00 | 36,024 | -2.30(-2.83%) |
Aug 25, 2021 | 77.74 | 81.68 | 77.06 | 81.30 | 51,213 | +4.60(+6.00%) |
Aug 24, 2021 | 75.82 | 77.58 | 75.06 | 76.70 | 32,314 | +1.74(+2.32%) |
Aug 23, 2021 | 73.02 | 75.16 | 72.50 | 74.96 | 25,482 | +2.00(+2.74%) |
Aug 20, 2021 | 74.00 | 75.50 | 72.20 | 72.96 | 34,055 | -0.86(-1.16%) |
Aug 19, 2021 | 75.80 | 76.00 | 73.22 | 73.82 | 30,318 | -2.42(-3.17%) |
Aug 18, 2021 | 77.10 | 79.34 | 76.00 | 76.24 | 28,063 | -1.04(-1.35%) |
Aug 17, 2021 | 75.90 | 79.80 | 75.00 | 77.28 | 40,675 | +1.90(+2.52%) |
Aug 16, 2021 | 77.40 | 78.02 | 73.80 | 75.38 | 31,673 | -3.66(-4.63%) |
Aug 13, 2021 | 81.40 | 81.86 | 76.54 | 79.04 | 42,059 | -2.56(-3.14%) |
Aug 12, 2021 | 86.00 | 86.20 | 80.50 | 81.60 | 27,889 | -4.70(-5.45%) |
Aug 11, 2021 | 88.00 | 88.02 | 84.20 | 86.30 | 34,741 | +0.80(+0.94%) |
Aug 10, 2021 | 87.02 | 88.40 | 84.24 | 85.50 | 34,249 | -1.94(-2.22%) |
Aug 09, 2021 | 84.50 | 89.72 | 84.00 | 87.44 | 56,888 | +2.46(+2.89%) |
Aug 06, 2021 | 87.88 | 89.60 | 84.20 | 84.98 | 47,291 | -0.42(-0.49%) |
Aug 05, 2021 | 86.12 | 88.68 | 83.90 | 85.40 | 69,795 | +1.28(+1.52%) |
Aug 04, 2021 | 90.40 | 92.34 | 82.10 | 84.12 | 132,910 | -9.88(-10.51%) |
Aug 03, 2021 | 80.00 | 98.00 | 76.80 | 94.00 | 270,924 | +12.60(+15.48%) |
Aug 02, 2021 | 76.62 | 82.00 | 76.62 | 81.40 | 48,750 | +6.60(+8.82%) |
Jul 30, 2021 | 75.98 | 76.58 | 74.40 | 74.80 | 18,625 | -1.98(-2.58%) |
Jul 29, 2021 | 77.00 | 78.40 | 75.98 | 76.78 | 18,838 | +0.92(+1.21%) |
Jul 28, 2021 | 74.06 | 77.20 | 73.00 | 75.86 | 23,244 | +1.56(+2.10%) |
Jul 27, 2021 | 78.00 | 78.20 | 74.20 | 74.30 | 29,962 | -3.26(-4.20%) |
Jul 26, 2021 | 78.02 | 80.00 | 76.00 | 77.56 | 20,568 | -2.42(-3.03%) |
Jul 23, 2021 | 79.00 | 82.00 | 74.40 | 79.98 | 43,836 | -0.88(-1.09%) |
Jul 22, 2021 | 81.48 | 81.96 | 79.02 | 80.86 | 23,525 | -1.14(-1.39%) |
Jul 21, 2021 | 79.22 | 83.32 | 78.50 | 82.00 | 33,413 | +3.24(+4.11%) |
Jul 20, 2021 | 79.42 | 79.98 | 77.02 | 78.76 | 33,707 | +0.50(+0.64%) |
Jul 19, 2021 | 78.06 | 79.34 | 77.52 | 78.26 | 34,699 | -1.72(-2.15%) |
Jul 16, 2021 | 80.46 | 85.72 | 79.66 | 79.98 | 43,550 | -2.02(-2.46%) |
Jul 15, 2021 | 79.20 | 82.98 | 78.00 | 82.00 | 66,258 | +4.40(+5.67%) |
Jul 14, 2021 | 84.62 | 85.70 | 77.60 | 77.60 | 42,016 | -5.64(-6.78%) |
Jul 13, 2021 | 80.00 | 87.50 | 80.00 | 83.24 | 53,725 | +2.06(+2.54%) |
Jul 12, 2021 | 82.00 | 83.00 | 79.02 | 81.18 | 31,138 | -1.54(-1.86%) |
Jul 09, 2021 | 82.00 | 83.60 | 79.40 | 82.72 | 31,654 | +1.02(+1.25%) |
Jul 08, 2021 | 79.32 | 81.96 | 78.20 | 81.70 | 45,978 | -0.30(-0.37%) |
Jul 07, 2021 | 86.00 | 87.80 | 80.72 | 82.00 | 53,950 | -4.00(-4.65%) |
Jul 06, 2021 | 88.82 | 88.82 | 85.00 | 86.00 | 40,346 | -4.08(-4.53%) |
Jul 02, 2021 | 88.20 | 90.80 | 84.52 | 90.08 | 49,775 | +1.28(+1.44%) |
Jul 01, 2021 | 90.82 | 91.60 | 86.70 | 88.80 | 56,258 | -1.02(-1.14%) |
Jun 30, 2021 | 93.00 | 93.20 | 89.00 | 89.82 | 52,933 | -3.16(-3.40%) |
Jun 29, 2021 | 92.04 | 94.40 | 92.00 | 92.98 | 44,972 | +1.54(+1.68%) |
Jun 28, 2021 | 94.26 | 94.70 | 91.20 | 91.44 | 52,678 | -3.40(-3.58%) |
Jun 25, 2021 | 95.10 | 96.00 | 93.80 | 94.84 | 47,386 | -0.70(-0.73%) |
Jun 24, 2021 | 96.82 | 97.40 | 92.80 | 95.54 | 43,595 | +0.00(+0.00%) |
Jun 23, 2021 | 93.82 | 98.66 | 92.64 | 95.54 | 80,053 | +3.74(+4.07%) |
Jun 22, 2021 | 89.08 | 93.00 | 87.02 | 91.80 | 62,602 | +2.74(+3.08%) |
Jun 21, 2021 | 91.00 | 91.58 | 86.40 | 89.06 | 80,926 | -2.94(-3.20%) |
Jun 18, 2021 | 95.04 | 95.96 | 91.10 | 92.00 | 66,385 | -2.62(-2.77%) |
Jun 17, 2021 | 97.00 | 99.78 | 94.52 | 94.62 | 66,760 | -2.88(-2.95%) |
Jun 16, 2021 | 94.50 | 102.70 | 91.10 | 97.50 | 124,362 | +1.04(+1.08%) |
Jun 15, 2021 | 105.36 | 106.00 | 94.00 | 96.46 | 159,037 | -8.04(-7.69%) |
Jun 14, 2021 | 108.00 | 107.98 | 104.00 | 104.50 | 96,365 | -2.50(-2.34%) |
Jun 11, 2021 | 106.78 | 113.00 | 103.30 | 107.00 | 149,318 | +0.18(+0.17%) |
Jun 10, 2021 | 114.62 | 119.40 | 105.00 | 106.82 | 165,683 | -6.34(-5.60%) |
Jun 09, 2021 | 130.00 | 132.00 | 110.00 | 113.16 | 417,150 | -6.00(-5.04%) |
Jun 08, 2021 | 100.58 | 119.20 | 98.70 | 119.16 | 415,539 | +18.58(+18.47%) |
Jun 07, 2021 | 98.78 | 104.52 | 96.80 | 100.58 | 157,967 | +1.48(+1.49%) |
Jun 04, 2021 | 98.38 | 99.82 | 94.00 | 99.10 | 174,318 | -1.12(-1.12%) |
Jun 03, 2021 | 97.00 | 109.20 | 96.00 | 100.22 | 347,682 | +5.22(+5.49%) |
Jun 02, 2021 | 89.50 | 95.80 | 88.00 | 95.00 | 232,161 | +7.62(+8.72%) |