Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.20 | 41.34 | 36.10 | 36.69 | 2,408,221 | -4.50(-10.92%) |
May 27, 2022 | 39.64 | 41.79 | 39.38 | 41.19 | 1,440,241 | +2.07(+5.29%) |
May 26, 2022 | 37.58 | 39.18 | 36.72 | 39.12 | 1,242,112 | +1.59(+4.24%) |
May 25, 2022 | 37.33 | 37.76 | 35.08 | 37.53 | 1,424,453 | +0.19(+0.51%) |
May 24, 2022 | 38.18 | 38.26 | 36.77 | 37.34 | 782,097 | -1.71(-4.38%) |
May 23, 2022 | 39.40 | 40.56 | 37.90 | 39.05 | 1,718,331 | -0.91(-2.28%) |
May 20, 2022 | 38.93 | 40.00 | 37.26 | 39.96 | 995,915 | +0.99(+2.54%) |
May 19, 2022 | 35.81 | 39.85 | 35.61 | 38.97 | 1,298,539 | +3.04(+8.46%) |
May 18, 2022 | 35.40 | 38.58 | 35.40 | 35.93 | 1,378,499 | -0.74(-2.02%) |
May 17, 2022 | 34.74 | 36.72 | 33.84 | 36.67 | 1,280,815 | +2.75(+8.11%) |
May 16, 2022 | 33.95 | 36.11 | 33.30 | 33.92 | 1,411,608 | -0.28(-0.82%) |
May 13, 2022 | 29.29 | 34.35 | 29.21 | 34.20 | 1,916,592 | +5.29(+18.30%) |
May 12, 2022 | 27.41 | 29.87 | 27.35 | 28.91 | 2,734,011 | +0.78(+2.77%) |
May 11, 2022 | 29.94 | 31.06 | 27.72 | 28.13 | 1,857,706 | -1.88(-6.26%) |
May 10, 2022 | 31.31 | 31.80 | 28.14 | 30.01 | 2,910,467 | +0.22(+0.74%) |
May 09, 2022 | 35.78 | 36.12 | 29.43 | 29.79 | 2,395,648 | -6.29(-17.43%) |
May 06, 2022 | 35.63 | 36.61 | 32.94 | 36.08 | 2,913,074 | +1.98(+5.81%) |
May 05, 2022 | 36.23 | 36.43 | 33.28 | 34.10 | 1,558,680 | -2.71(-7.36%) |
May 04, 2022 | 36.01 | 37.29 | 33.31 | 36.81 | 1,284,265 | +0.86(+2.39%) |
May 03, 2022 | 37.10 | 38.58 | 35.91 | 35.95 | 1,029,174 | -1.61(-4.29%) |
May 02, 2022 | 34.88 | 37.64 | 34.70 | 37.56 | 1,131,065 | +2.44(+6.95%) |
Apr 29, 2022 | 36.27 | 37.30 | 35.04 | 35.12 | 966,155 | -1.22(-3.36%) |
Apr 28, 2022 | 37.26 | 37.26 | 33.89 | 36.34 | 1,145,909 | +0.12(+0.33%) |
Apr 27, 2022 | 37.25 | 38.40 | 35.92 | 36.22 | 1,224,235 | -1.19(-3.18%) |
Apr 26, 2022 | 39.48 | 40.40 | 37.33 | 37.41 | 1,292,957 | -2.26(-5.70%) |
Apr 25, 2022 | 36.63 | 39.75 | 36.03 | 39.67 | 1,162,443 | +3.38(+9.31%) |
Apr 22, 2022 | 36.14 | 37.98 | 35.55 | 36.29 | 1,630,762 | -0.36(-0.98%) |
Apr 21, 2022 | 38.92 | 40.64 | 36.61 | 36.65 | 1,925,215 | -1.45(-3.81%) |
Apr 20, 2022 | 37.89 | 39.06 | 37.08 | 38.10 | 1,786,184 | +0.69(+1.84%) |
Apr 19, 2022 | 37.50 | 39.63 | 35.48 | 37.41 | 5,559,771 | -0.53(-1.40%) |
Apr 18, 2022 | 39.90 | 39.94 | 37.60 | 37.94 | 1,443,423 | -1.58(-4.00%) |
Apr 14, 2022 | 41.45 | 41.62 | 39.07 | 39.52 | 1,428,917 | -2.13(-5.11%) |
Apr 13, 2022 | 40.40 | 41.86 | 39.91 | 41.65 | 1,512,642 | +1.63(+4.07%) |
Apr 12, 2022 | 41.70 | 43.68 | 39.80 | 40.02 | 885,571 | -0.76(-1.86%) |
Apr 11, 2022 | 41.79 | 42.36 | 40.58 | 40.78 | 1,141,331 | -2.08(-4.85%) |
Apr 08, 2022 | 41.91 | 43.57 | 41.23 | 42.86 | 1,988,200 | +0.50(+1.18%) |
Apr 07, 2022 | 42.26 | 43.71 | 40.27 | 42.36 | 1,649,513 | +0.07(+0.17%) |
Apr 06, 2022 | 42.40 | 42.56 | 40.50 | 42.29 | 1,308,194 | -0.51(-1.19%) |
Apr 05, 2022 | 44.47 | 44.84 | 42.46 | 42.80 | 1,187,124 | -1.74(-3.91%) |
Apr 04, 2022 | 43.09 | 44.96 | 42.74 | 44.54 | 1,557,883 | +1.64(+3.82%) |
Apr 01, 2022 | 40.67 | 42.99 | 40.67 | 42.90 | 1,190,653 | +2.22(+5.46%) |
Mar 31, 2022 | 41.41 | 41.95 | 40.50 | 40.68 | 902,933 | -0.77(-1.86%) |
Mar 30, 2022 | 41.91 | 43.07 | 40.92 | 41.45 | 1,003,982 | -0.98(-2.31%) |
Mar 29, 2022 | 40.72 | 42.73 | 40.28 | 42.43 | 1,209,682 | +2.18(+5.42%) |
Mar 28, 2022 | 40.29 | 41.14 | 38.69 | 40.25 | 1,315,508 | +0.55(+1.39%) |
Mar 25, 2022 | 40.50 | 40.96 | 39.16 | 39.70 | 1,743,376 | -0.95(-2.34%) |
Mar 24, 2022 | 39.14 | 40.72 | 37.05 | 40.65 | 1,857,408 | +1.80(+4.63%) |
Mar 23, 2022 | 40.61 | 42.17 | 38.81 | 38.85 | 2,214,616 | -2.74(-6.59%) |
Mar 22, 2022 | 39.31 | 42.78 | 39.10 | 41.59 | 2,704,146 | +2.34(+5.96%) |
Mar 21, 2022 | 39.98 | 41.16 | 38.51 | 39.25 | 2,587,913 | -0.38(-0.96%) |
Mar 18, 2022 | 37.00 | 40.39 | 37.00 | 39.63 | 4,358,530 | +2.12(+5.65%) |
Mar 17, 2022 | 34.75 | 38.07 | 34.21 | 37.51 | 4,468,382 | +2.49(+7.11%) |
Mar 16, 2022 | 31.43 | 35.05 | 31.16 | 35.02 | 5,470,405 | +4.70(+15.50%) |
Mar 15, 2022 | 31.25 | 31.50 | 28.92 | 30.32 | 8,038,346 | -5.57(-15.52%) |
Mar 14, 2022 | 38.44 | 39.13 | 34.45 | 35.89 | 3,890,698 | -3.09(-7.93%) |
Mar 11, 2022 | 42.45 | 42.45 | 38.79 | 38.98 | 4,434,693 | -3.62(-8.50%) |
Mar 10, 2022 | 42.16 | 46.00 | 42.60 | 17,111,124 | +5.80(+15.76%) | |
Mar 09, 2022 | 45.45 | 45.53 | 26.10 | 36.80 | 41,694,264 | -17.95(-32.79%) |
Mar 08, 2022 | 52.63 | 57.15 | 52.20 | 54.75 | 1,603,005 | +2.22(+4.23%) |
Mar 07, 2022 | 56.60 | 57.10 | 52.45 | 52.53 | 1,625,975 | -3.95(-6.99%) |
Mar 04, 2022 | 59.75 | 60.67 | 56.08 | 56.48 | 1,137,482 | -3.57(-5.95%) |
Mar 03, 2022 | 63.65 | 63.65 | 59.25 | 60.05 | 841,718 | -3.09(-4.89%) |
Mar 02, 2022 | 65.00 | 65.64 | 61.37 | 63.14 | 856,534 | -1.22(-1.90%) |
Mar 01, 2022 | 65.60 | 67.55 | 63.82 | 64.36 | 678,929 | -1.39(-2.11%) |
Feb 28, 2022 | 66.13 | 68.16 | 64.90 | 65.75 | 1,104,872 | -1.19(-1.78%) |
Feb 25, 2022 | 64.81 | 66.99 | 63.15 | 66.94 | 1,184,918 | +1.71(+2.62%) |
Feb 24, 2022 | 57.86 | 66.04 | 57.50 | 65.23 | 1,376,650 | +4.47(+7.36%) |
Feb 23, 2022 | 63.84 | 64.19 | 60.74 | 60.76 | 736,164 | -2.23(-3.54%) |
Feb 22, 2022 | 63.15 | 64.73 | 62.38 | 62.99 | 975,734 | -0.90(-1.41%) |
Feb 18, 2022 | 63.89 | 0 | -1.81(-2.75%) | |||
Feb 17, 2022 | 70.41 | 71.00 | 65.34 | 65.70 | 821,487 | -5.80(-8.11%) |
Feb 16, 2022 | 69.59 | 72.37 | 68.97 | 71.50 | 1,330,971 | +1.39(+1.98%) |
Feb 15, 2022 | 68.51 | 70.83 | 67.56 | 70.11 | 513,955 | +2.91(+4.33%) |
Feb 14, 2022 | 69.26 | 70.78 | 67.07 | 67.20 | 767,786 | -2.38(-3.42%) |
Feb 11, 2022 | 71.46 | 73.39 | 68.77 | 69.58 | 519,105 | -1.47(-2.07%) |
Feb 10, 2022 | 70.70 | 74.82 | 70.13 | 71.05 | 700,454 | -2.37(-3.23%) |
Feb 09, 2022 | 71.86 | 74.79 | 71.81 | 73.42 | 664,799 | +3.22(+4.59%) |
Feb 08, 2022 | 69.36 | 70.91 | 67.86 | 70.20 | 1,096,644 | +0.22(+0.31%) |
Feb 07, 2022 | 69.64 | 73.92 | 69.41 | 69.98 | 534,286 | +0.23(+0.33%) |
Feb 04, 2022 | 68.61 | 70.78 | 67.79 | 69.75 | 821,191 | +1.49(+2.18%) |
Feb 03, 2022 | 68.76 | 67.80 | 68.26 | 1,278,352 | -2.94(-4.13%) | |
Feb 02, 2022 | 74.70 | 74.70 | 70.04 | 71.20 | 883,724 | -1.61(-2.21%) |
Feb 01, 2022 | 70.93 | 73.03 | 69.18 | 72.81 | 897,820 | +2.16(+3.06%) |
Jan 31, 2022 | 65.63 | 70.65 | 1,582,513 | +5.18(+7.91%) | ||
Jan 28, 2022 | 62.01 | 65.50 | 60.25 | 65.47 | 1,233,080 | +3.57(+5.77%) |
Jan 27, 2022 | 64.21 | 65.88 | 61.73 | 61.90 | 1,155,237 | -1.34(-2.12%) |
Jan 26, 2022 | 64.01 | 68.19 | 62.90 | 63.24 | 1,834,202 | +0.36(+0.57%) |
Jan 25, 2022 | 62.53 | 64.53 | 60.94 | 62.88 | 1,348,863 | -1.52(-2.36%) |
Jan 24, 2022 | 61.72 | 64.46 | 58.02 | 64.40 | 1,546,126 | +1.66(+2.65%) |
Jan 21, 2022 | 63.07 | 64.60 | 61.69 | 62.74 | 1,858,081 | -0.33(-0.52%) |
Jan 20, 2022 | 63.07 | 66.60 | 62.93 | 63.07 | 1,328,029 | +1.90(+3.11%) |
Jan 19, 2022 | 61.55 | 65.96 | 61.02 | 61.17 | 1,235,432 | +0.09(+0.15%) |
Jan 18, 2022 | 65.65 | 65.74 | 61.03 | 61.08 | 2,056,088 | -6.29(-9.34%) |
Jan 14, 2022 | 67.37 | 0 | -0.98(-1.43%) | |||
Jan 13, 2022 | 73.47 | 73.50 | 68.10 | 68.35 | 1,549,222 | -5.25(-7.13%) |
Jan 12, 2022 | 76.63 | 78.50 | 73.54 | 73.60 | 1,976,640 | -2.94(-3.84%) |
Jan 11, 2022 | 74.78 | 77.96 | 73.17 | 76.54 | 1,616,472 | +2.12(+2.85%) |
Jan 10, 2022 | 74.46 | 74.49 | 69.31 | 74.42 | 2,408,112 | -0.73(-0.97%) |
Jan 07, 2022 | 81.88 | 83.28 | 74.87 | 75.15 | 1,808,626 | -7.29(-8.84%) |
Jan 06, 2022 | 82.61 | 84.88 | 80.48 | 82.44 | 988,732 | +0.05(+0.06%) |
Jan 05, 2022 | 87.62 | 89.51 | 82.25 | 82.39 | 1,312,111 | -5.65(-6.42%) |
Jan 04, 2022 | 91.52 | 92.06 | 85.09 | 88.04 | 1,058,000 | -3.29(-3.60%) |
Jan 03, 2022 | 91.25 | 93.39 | 85.33 | 91.33 | 1,267,574 | -2.06(-2.21%) |
Dec 31, 2021 | 92.87 | 95.51 | 92.87 | 93.39 | 651,297 | +0.24(+0.26%) |
Dec 30, 2021 | 90.49 | 94.90 | 89.86 | 93.15 | 420,194 | +3.10(+3.44%) |
Dec 29, 2021 | 89.84 | 90.90 | 88.77 | 90.05 | 494,163 | -0.29(-0.32%) |
Dec 28, 2021 | 91.47 | 93.24 | 89.92 | 90.34 | 447,312 | -0.91(-1.00%) |
Dec 27, 2021 | 93.80 | 93.80 | 90.20 | 91.25 | 440,108 | -2.55(-2.72%) |
Dec 23, 2021 | 92.99 | 95.08 | 90.08 | 93.80 | 777,999 | -0.07(-0.07%) |
Dec 22, 2021 | 94.67 | 96.89 | 92.77 | 93.87 | 334,688 | -1.13(-1.19%) |
Dec 21, 2021 | 93.11 | 95.14 | 91.87 | 95.00 | 481,415 | +3.01(+3.27%) |
Dec 20, 2021 | 93.99 | 95.26 | 91.42 | 91.99 | 492,269 | -3.65(-3.82%) |
Dec 17, 2021 | 88.95 | 96.80 | 86.42 | 95.64 | 1,240,022 | +6.41(+7.18%) |
Dec 16, 2021 | 93.99 | 94.55 | 89.09 | 89.23 | 823,457 | -3.81(-4.10%) |
Dec 15, 2021 | 88.38 | 93.53 | 87.24 | 93.04 | 809,517 | +4.85(+5.50%) |
Dec 14, 2021 | 87.25 | 90.54 | 86.39 | 88.19 | 1,007,685 | -1.86(-2.07%) |
Dec 13, 2021 | 92.78 | 92.78 | 87.28 | 90.05 | 543,665 | +0.42(+0.47%) |
Dec 10, 2021 | 91.33 | 93.75 | 89.37 | 89.63 | 606,848 | -2.03(-2.21%) |
Dec 09, 2021 | 96.35 | 97.26 | 91.01 | 91.66 | 617,285 | -4.93(-5.10%) |
Dec 08, 2021 | 93.26 | 98.70 | 90.67 | 96.59 | 827,885 | +4.03(+4.35%) |
Dec 07, 2021 | 88.00 | 94.35 | 87.79 | 92.56 | 1,952,270 | +6.30(+7.30%) |
Dec 06, 2021 | 85.89 | 87.82 | 82.63 | 86.26 | 866,085 | -0.14(-0.16%) |
Dec 03, 2021 | 91.69 | 91.69 | 85.76 | 86.40 | 1,423,227 | -5.34(-5.82%) |
Dec 02, 2021 | 88.78 | 92.46 | 87.55 | 91.74 | 638,663 | +2.64(+2.96%) |
Dec 01, 2021 | 91.65 | 93.28 | 89.04 | 89.10 | 786,198 | -2.36(-2.58%) |
Nov 30, 2021 | 91.03 | 96.00 | 90.98 | 91.46 | 1,106,323 | +0.79(+0.88%) |
Nov 29, 2021 | 95.77 | 96.06 | 89.82 | 90.67 | 1,162,964 | -3.99(-4.22%) |
Nov 26, 2021 | 94.89 | 99.63 | 93.71 | 94.66 | 719,651 | -1.44(-1.50%) |
Nov 24, 2021 | 95.53 | 97.10 | 93.72 | 96.10 | 601,884 | -0.50(-0.52%) |
Nov 23, 2021 | 98.50 | 100.29 | 94.45 | 96.60 | 1,147,680 | -3.06(-3.07%) |
Nov 22, 2021 | 103.65 | 103.94 | 98.75 | 99.66 | 928,706 | -3.52(-3.41%) |
Nov 19, 2021 | 104.93 | 107.48 | 101.80 | 103.18 | 717,952 | -1.90(-1.81%) |
Nov 18, 2021 | 113.62 | 105.06 | 103.47 | 105.08 | 1,209,304 | -7.41(-6.59%) |
Nov 17, 2021 | 115.31 | 115.34 | 112.06 | 112.49 | 494,847 | -2.51(-2.18%) |
Nov 16, 2021 | 116.02 | 118.00 | 114.15 | 115.00 | 513,430 | -0.85(-0.73%) |
Nov 15, 2021 | 115.00 | 116.00 | 113.27 | 115.85 | 472,671 | +0.81(+0.70%) |
Nov 12, 2021 | 113.16 | 116.44 | 113.05 | 115.04 | 1,928,763 | +1.83(+1.62%) |
Nov 11, 2021 | 108.07 | 113.67 | 107.49 | 113.21 | 704,426 | +6.21(+5.80%) |
Nov 10, 2021 | 111.04 | 106.73 | 107.00 | 584,842 | -6.21(-5.49%) | |
Nov 09, 2021 | 116.23 | 118.94 | 112.94 | 113.21 | 429,995 | -3.57(-3.06%) |
Nov 08, 2021 | 115.82 | 121.05 | 115.56 | 116.78 | 697,542 | +0.81(+0.70%) |
Nov 05, 2021 | 110.67 | 121.00 | 107.58 | 115.97 | 1,012,210 | +5.30(+4.79%) |
Nov 04, 2021 | 111.47 | 113.07 | 107.84 | 110.67 | 930,938 | -1.24(-1.11%) |
Nov 03, 2021 | 113.32 | 114.31 | 111.20 | 111.91 | 355,948 | -2.20(-1.93%) |
Nov 02, 2021 | 119.32 | 119.32 | 113.86 | 114.11 | 322,779 | -4.89(-4.11%) |
Nov 01, 2021 | 114.60 | 120.60 | 116.01 | 119.00 | 887,030 | +4.43(+3.87%) |
Oct 29, 2021 | 116.36 | 116.55 | 112.15 | 114.57 | 682,546 | -2.63(-2.24%) |
Oct 28, 2021 | 114.21 | 118.66 | 114.20 | 117.20 | 673,454 | +3.22(+2.83%) |
Oct 27, 2021 | 116.09 | 116.09 | 112.75 | 113.98 | 326,696 | -1.99(-1.72%) |
Oct 26, 2021 | 116.75 | 115.97 | 310,443 | -0.03(-0.03%) | ||
Oct 25, 2021 | 114.43 | 116.11 | 113.53 | 116.00 | 360,606 | +1.07(+0.93%) |
Oct 22, 2021 | 112.28 | 116.70 | 111.87 | 114.93 | 614,497 | +2.61(+2.32%) |
Oct 21, 2021 | 112.73 | 114.11 | 110.80 | 112.32 | 249,185 | -0.11(-0.10%) |
Oct 20, 2021 | 114.71 | 114.99 | 112.24 | 112.43 | 257,435 | -1.24(-1.09%) |
Oct 19, 2021 | 111.72 | 115.69 | 111.72 | 113.67 | 360,099 | +2.28(+2.05%) |
Oct 18, 2021 | 110.46 | 112.43 | 109.52 | 111.39 | 350,959 | +0.62(+0.56%) |
Oct 15, 2021 | 114.59 | 115.16 | 110.35 | 110.77 | 509,104 | -2.60(-2.29%) |
Oct 14, 2021 | 112.19 | 114.46 | 112.05 | 113.37 | 322,028 | +2.52(+2.27%) |
Oct 13, 2021 | 110.08 | 112.20 | 108.84 | 110.85 | 658,539 | +1.78(+1.63%) |
Oct 12, 2021 | 113.51 | 115.24 | 108.67 | 109.07 | 494,210 | -2.64(-2.36%) |
Oct 11, 2021 | 113.64 | 114.99 | 111.60 | 111.71 | 457,269 | -2.36(-2.07%) |
Oct 08, 2021 | 117.08 | 117.44 | 112.88 | 114.07 | 292,637 | -2.51(-2.15%) |
Oct 07, 2021 | 111.64 | 117.12 | 111.55 | 116.58 | 771,583 | +5.53(+4.98%) |
Oct 06, 2021 | 109.60 | 112.34 | 109.32 | 111.05 | 366,627 | -0.02(-0.02%) |
Oct 05, 2021 | 110.91 | 113.52 | 109.75 | 111.07 | 412,684 | +1.61(+1.47%) |
Oct 04, 2021 | 111.54 | 111.54 | 105.01 | 109.46 | 451,739 | -2.93(-2.61%) |
Oct 01, 2021 | 111.12 | 112.96 | 108.08 | 112.39 | 529,215 | +0.95(+0.85%) |
Sep 30, 2021 | 107.65 | 112.72 | 107.65 | 111.44 | 845,538 | +3.82(+3.55%) |
Sep 29, 2021 | 107.76 | 109.25 | 106.87 | 107.62 | 340,478 | +0.36(+0.34%) |
Sep 28, 2021 | 113.35 | 113.35 | 107.05 | 107.26 | 1,255,082 | -7.86(-6.83%) |
Sep 27, 2021 | 116.90 | 118.16 | 112.82 | 115.12 | 388,142 | -3.00(-2.54%) |
Sep 24, 2021 | 121.90 | 123.28 | 116.10 | 118.12 | 774,799 | -5.42(-4.39%) |
Sep 23, 2021 | 125.67 | 129.09 | 122.03 | 123.54 | 624,861 | -2.14(-1.70%) |
Sep 22, 2021 | 123.88 | 126.36 | 122.53 | 125.68 | 474,982 | +1.98(+1.60%) |
Sep 21, 2021 | 120.30 | 126.15 | 120.30 | 123.70 | 624,565 | +4.02(+3.36%) |
Sep 20, 2021 | 122.41 | 123.97 | 117.73 | 119.68 | 700,836 | -6.68(-5.29%) |
Sep 17, 2021 | 120.99 | 126.52 | 119.80 | 126.36 | 1,222,549 | +5.99(+4.98%) |
Sep 16, 2021 | 120.28 | 121.93 | 119.58 | 120.37 | 334,741 | +0.13(+0.11%) |
Sep 15, 2021 | 119.63 | 122.00 | 119.30 | 120.24 | 472,748 | +0.18(+0.15%) |
Sep 14, 2021 | 121.00 | 124.08 | 118.97 | 120.06 | 922,854 | -0.19(-0.16%) |
Sep 13, 2021 | 120.92 | 121.11 | 115.49 | 120.25 | 510,575 | +0.10(+0.08%) |
Sep 10, 2021 | 120.31 | 121.07 | 117.50 | 120.15 | 513,726 | +0.29(+0.24%) |
Sep 09, 2021 | 119.19 | 123.14 | 119.02 | 119.86 | 454,875 | +0.89(+0.75%) |
Sep 08, 2021 | 122.54 | 123.12 | 118.39 | 118.97 | 607,622 | -3.60(-2.94%) |
Sep 07, 2021 | 123.60 | 124.98 | 122.01 | 122.57 | 368,390 | -1.19(-0.96%) |
Sep 03, 2021 | 123.08 | 124.27 | 120.60 | 123.76 | 249,514 | +0.19(+0.15%) |
Sep 02, 2021 | 122.59 | 123.81 | 120.36 | 123.57 | 458,735 | +1.75(+1.44%) |
Sep 01, 2021 | 118.45 | 122.10 | 117.40 | 121.82 | 537,227 | +3.39(+2.86%) |
Aug 31, 2021 | 120.60 | 121.01 | 116.44 | 118.43 | 537,976 | -1.38(-1.15%) |
Aug 30, 2021 | 117.68 | 121.67 | 117.51 | 119.81 | 691,329 | +1.84(+1.56%) |
Aug 27, 2021 | 115.87 | 119.95 | 115.28 | 117.97 | 459,985 | +3.00(+2.61%) |
Aug 26, 2021 | 114.96 | 116.76 | 113.52 | 114.97 | 337,559 | -0.20(-0.17%) |
Aug 25, 2021 | 115.29 | 117.08 | 113.50 | 115.17 | 457,152 | +0.41(+0.36%) |
Aug 24, 2021 | 110.68 | 114.82 | 109.71 | 114.76 | 1,272,978 | +4.08(+3.69%) |
Aug 23, 2021 | 108.49 | 110.92 | 107.21 | 110.68 | 429,973 | +2.66(+2.46%) |
Aug 20, 2021 | 104.03 | 108.74 | 102.25 | 108.02 | 581,263 | +4.71(+4.56%) |
Aug 19, 2021 | 100.00 | 104.64 | 100.00 | 103.31 | 775,302 | +2.37(+2.35%) |
Aug 18, 2021 | 100.54 | 102.52 | 98.29 | 100.94 | 642,125 | +0.92(+0.92%) |
Aug 17, 2021 | 100.00 | 101.30 | 97.72 | 100.02 | 391,585 | -1.08(-1.07%) |
Aug 16, 2021 | 100.94 | 101.92 | 98.42 | 101.10 | 466,741 | +0.19(+0.19%) |
Aug 13, 2021 | 102.03 | 102.58 | 100.02 | 100.91 | 395,063 | -1.18(-1.16%) |
Aug 12, 2021 | 102.02 | 102.72 | 100.45 | 102.09 | 686,604 | -0.47(-0.46%) |
Aug 11, 2021 | 105.64 | 106.00 | 100.57 | 102.56 | 975,340 | -3.11(-2.94%) |
Aug 10, 2021 | 114.44 | 115.00 | 105.08 | 105.67 | 881,507 | -9.16(-7.98%) |
Aug 09, 2021 | 117.09 | 118.48 | 114.31 | 114.83 | 730,692 | -2.47(-2.11%) |
Aug 06, 2021 | 117.35 | 121.50 | 114.48 | 117.30 | 1,008,399 | -2.34(-1.96%) |
Aug 05, 2021 | 115.21 | 120.00 | 112.93 | 119.64 | 1,182,969 | +5.12(+4.47%) |
Aug 04, 2021 | 110.98 | 114.75 | 110.75 | 114.52 | 570,226 | +3.68(+3.32%) |
Aug 03, 2021 | 112.36 | 112.36 | 109.18 | 110.84 | 381,855 | -1.49(-1.33%) |
Aug 02, 2021 | 115.37 | 116.23 | 112.26 | 112.33 | 772,105 | -2.19(-1.91%) |
Jul 30, 2021 | 111.49 | 114.74 | 111.42 | 114.52 | 572,431 | +2.36(+2.10%) |
Jul 29, 2021 | 110.81 | 115.24 | 109.27 | 112.16 | 747,314 | +1.19(+1.07%) |
Jul 28, 2021 | 108.92 | 112.72 | 108.92 | 110.97 | 895,855 | +2.01(+1.84%) |
Jul 27, 2021 | 111.33 | 111.70 | 105.84 | 108.96 | 1,153,834 | -1.58(-1.43%) |
Jul 26, 2021 | 113.35 | 114.93 | 110.38 | 110.54 | 854,834 | -3.46(-3.04%) |
Jul 23, 2021 | 117.48 | 117.48 | 112.61 | 114.00 | 1,096,634 | -2.82(-2.41%) |
Jul 22, 2021 | 117.33 | 125.66 | 115.99 | 116.82 | 3,544,555 | -0.27(-0.23%) |
Jul 21, 2021 | 106.45 | 117.94 | 102.83 | 117.09 | 1,763,269 | +9.84(+9.17%) |
Jul 20, 2021 | 108.00 | 108.57 | 105.93 | 107.25 | 1,226,799 | +0.67(+0.63%) |
Jul 19, 2021 | 111.83 | 111.89 | 104.69 | 106.58 | 1,531,495 | -6.54(-5.78%) |
Jul 16, 2021 | 112.70 | 114.50 | 112.01 | 113.12 | 576,865 | +0.65(+0.58%) |
Jul 15, 2021 | 112.95 | 115.35 | 112.00 | 112.47 | 1,348,273 | -1.00(-0.88%) |
Jul 14, 2021 | 116.20 | 116.86 | 112.75 | 113.47 | 1,422,842 | -3.03(-2.60%) |
Jul 13, 2021 | 118.14 | 119.08 | 116.11 | 116.50 | 583,221 | -3.01(-2.52%) |
Jul 12, 2021 | 121.77 | 123.10 | 118.90 | 119.51 | 978,874 | -1.43(-1.18%) |
Jul 09, 2021 | 117.90 | 121.00 | 115.62 | 120.94 | 804,207 | +3.65(+3.11%) |
Jul 08, 2021 | 113.30 | 117.90 | 112.88 | 117.29 | 736,546 | +0.77(+0.66%) |
Jul 07, 2021 | 117.98 | 118.75 | 115.53 | 116.52 | 1,851,616 | -1.37(-1.16%) |
Jul 06, 2021 | 118.59 | 118.59 | 115.75 | 117.89 | 802,743 | +1.03(+0.88%) |
Jul 02, 2021 | 116.59 | 117.49 | 115.03 | 116.86 | 504,626 | +0.80(+0.69%) |
Jul 01, 2021 | 113.31 | 116.44 | 112.11 | 116.06 | 884,902 | +2.53(+2.23%) |
Jun 30, 2021 | 116.00 | 116.82 | 112.68 | 113.53 | 1,113,373 | -2.85(-2.45%) |
Jun 29, 2021 | 116.51 | 117.72 | 115.21 | 116.38 | 1,063,770 | -0.25(-0.21%) |
Jun 28, 2021 | 116.73 | 118.81 | 115.64 | 116.63 | 760,641 | +1.48(+1.29%) |
Jun 25, 2021 | 120.90 | 122.29 | 113.73 | 115.15 | 11,430,664 | -4.57(-3.82%) |
Jun 24, 2021 | 115.25 | 120.30 | 115.25 | 119.72 | 1,681,030 | +4.76(+4.14%) |
Jun 23, 2021 | 111.65 | 116.98 | 111.21 | 114.96 | 1,576,089 | +4.10(+3.70%) |
Jun 22, 2021 | 108.54 | 111.59 | 108.01 | 110.86 | 1,073,231 | +1.56(+1.43%) |
Jun 21, 2021 | 105.62 | 110.82 | 103.42 | 109.30 | 1,260,341 | +6.42(+6.24%) |
Jun 18, 2021 | 102.18 | 105.60 | 101.93 | 102.88 | 2,501,875 | -0.38(-0.37%) |
Jun 17, 2021 | 100.05 | 104.23 | 100.05 | 103.26 | 825,395 | +2.31(+2.29%) |
Jun 16, 2021 | 100.01 | 101.51 | 98.17 | 100.95 | 847,778 | -0.37(-0.37%) |
Jun 15, 2021 | 103.37 | 103.64 | 100.50 | 101.32 | 494,976 | -2.43(-2.34%) |
Jun 14, 2021 | 103.72 | 104.57 | 102.54 | 103.75 | 838,815 | -0.13(-0.13%) |
Jun 11, 2021 | 105.61 | 106.42 | 102.75 | 103.88 | 1,059,609 | -1.68(-1.59%) |
Jun 10, 2021 | 102.60 | 106.28 | 102.60 | 105.56 | 1,041,073 | +1.29(+1.24%) |
Jun 09, 2021 | 105.90 | 107.06 | 103.67 | 104.27 | 1,040,513 | -0.31(-0.30%) |
Jun 08, 2021 | 103.70 | 105.72 | 102.26 | 104.58 | 1,087,326 | +2.41(+2.36%) |
Jun 07, 2021 | 97.67 | 103.99 | 97.22 | 102.17 | 903,826 | +4.66(+4.78%) |
Jun 04, 2021 | 96.00 | 98.94 | 95.40 | 97.51 | 1,174,519 | +2.84(+3.00%) |
Jun 03, 2021 | 92.28 | 94.84 | 90.81 | 94.67 | 783,808 | +1.22(+1.31%) |
Jun 02, 2021 | 91.83 | 93.96 | 90.06 | 93.45 | 822,093 | +1.45(+1.58%) |