Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.40 | 34.65 | 27.45 | 31.05 | 27,043 | +0.36(+1.19%) |
May 27, 2022 | 31.61 | 32.40 | 30.60 | 30.69 | 2,575 | -1.48(-4.62%) |
May 26, 2022 | 32.45 | 35.34 | 31.95 | 32.17 | 3,028 | +0.09(+0.29%) |
May 25, 2022 | 36.07 | 37.45 | 31.80 | 32.08 | 8,148 | -4.37(-11.99%) |
May 24, 2022 | 36.00 | 37.35 | 33.75 | 36.45 | 1,734 | -0.45(-1.22%) |
May 23, 2022 | 35.55 | 37.35 | 34.65 | 36.90 | 1,714 | +0.90(+2.50%) |
May 20, 2022 | 36.90 | 38.25 | 35.91 | 36.00 | 1,104 | -0.45(-1.22%) |
May 19, 2022 | 35.55 | 37.35 | 33.67 | 36.45 | 2,958 | -0.00(-0.01%) |
May 18, 2022 | 34.34 | 36.90 | 32.85 | 36.45 | 5,646 | +2.12(+6.16%) |
May 17, 2022 | 32.40 | 39.60 | 31.95 | 34.34 | 8,719 | +3.62(+11.78%) |
May 16, 2022 | 34.65 | 35.33 | 30.24 | 30.72 | 3,521 | -6.49(-17.44%) |
May 13, 2022 | 28.80 | 37.21 | 28.80 | 37.21 | 9,700 | +8.86(+31.24%) |
May 12, 2022 | 27.90 | 29.16 | 25.02 | 28.35 | 1,845 | +0.90(+3.30%) |
May 11, 2022 | 26.55 | 29.25 | 26.33 | 27.45 | 2,277 | -0.59(-2.10%) |
May 10, 2022 | 28.80 | 29.65 | 27.00 | 28.04 | 3,362 | -1.62(-5.45%) |
May 09, 2022 | 30.82 | 30.82 | 28.35 | 29.65 | 3,614 | -1.17(-3.81%) |
May 06, 2022 | 30.84 | 31.50 | 29.34 | 30.82 | 1,424 | +0.80(+2.65%) |
May 05, 2022 | 31.05 | 32.31 | 29.39 | 30.03 | 1,630 | -1.02(-3.28%) |
May 04, 2022 | 29.70 | 31.73 | 29.70 | 31.05 | 2,045 | +0.88(+2.91%) |
May 03, 2022 | 31.86 | 31.86 | 29.34 | 30.17 | 1,474 | +0.36(+1.21%) |
May 02, 2022 | 29.25 | 31.67 | 29.25 | 29.81 | 3,449 | +1.01(+3.50%) |
Apr 29, 2022 | 29.70 | 30.69 | 28.35 | 28.80 | 2,391 | -1.30(-4.33%) |
Apr 28, 2022 | 29.70 | 31.05 | 28.80 | 30.11 | 3,107 | +1.12(+3.85%) |
Apr 27, 2022 | 30.15 | 30.60 | 28.50 | 28.99 | 3,434 | -1.39(-4.58%) |
Apr 26, 2022 | 33.29 | 33.29 | 29.70 | 30.38 | 3,404 | -2.02(-6.24%) |
Apr 25, 2022 | 30.60 | 32.40 | 29.33 | 32.40 | 4,926 | +1.80(+5.88%) |
Apr 22, 2022 | 30.60 | 31.05 | 28.80 | 30.60 | 4,515 | -0.29(-0.95%) |
Apr 21, 2022 | 32.84 | 32.84 | 29.35 | 30.89 | 7,102 | -1.51(-4.65%) |
Apr 20, 2022 | 32.40 | 32.85 | 30.60 | 32.40 | 6,322 | +2.59(+8.68%) |
Apr 19, 2022 | 29.39 | 32.62 | 29.25 | 29.81 | 9,880 | +0.14(+0.49%) |
Apr 18, 2022 | 32.57 | 32.67 | 29.15 | 29.67 | 7,205 | -2.28(-7.14%) |
Apr 14, 2022 | 33.80 | 34.47 | 31.95 | 31.95 | 6,563 | -0.72(-2.22%) |
Apr 13, 2022 | 36.00 | 37.13 | 32.40 | 32.67 | 11,823 | -3.48(-9.63%) |
Apr 12, 2022 | 36.00 | 38.37 | 36.00 | 36.16 | 1,637 | +0.16(+0.44%) |
Apr 11, 2022 | 37.80 | 39.15 | 35.45 | 36.00 | 4,338 | -0.90(-2.44%) |
Apr 08, 2022 | 43.11 | 44.33 | 36.45 | 36.90 | 7,964 | -6.23(-14.44%) |
Apr 07, 2022 | 47.25 | 47.48 | 43.11 | 43.13 | 5,051 | -3.22(-6.95%) |
Apr 06, 2022 | 48.60 | 48.60 | 45.00 | 46.35 | 4,801 | -2.70(-5.50%) |
Apr 05, 2022 | 49.05 | 50.85 | 45.90 | 49.05 | 5,172 | +1.80(+3.81%) |
Apr 04, 2022 | 45.45 | 49.49 | 45.45 | 47.25 | 3,165 | +2.25(+5.00%) |
Apr 01, 2022 | 49.95 | 49.95 | 44.69 | 45.00 | 5,394 | -1.80(-3.85%) |
Mar 31, 2022 | 48.15 | 48.60 | 45.64 | 46.80 | 3,427 | -0.90(-1.89%) |
Mar 30, 2022 | 48.60 | 50.85 | 46.80 | 47.70 | 5,079 | -0.45(-0.93%) |
Mar 29, 2022 | 44.10 | 48.60 | 44.10 | 48.15 | 8,906 | +4.05(+9.18%) |
Mar 28, 2022 | 49.50 | 49.50 | 42.78 | 44.10 | 14,967 | -7.20(-14.04%) |
Mar 25, 2022 | 50.40 | 58.50 | 49.50 | 51.30 | 48,751 | +2.25(+4.59%) |
Mar 24, 2022 | 37.58 | 49.50 | 36.46 | 49.05 | 19,377 | +11.70(+31.33%) |
Mar 23, 2022 | 37.35 | 39.38 | 36.45 | 37.35 | 3,353 | -0.62(-1.62%) |
Mar 22, 2022 | 36.31 | 38.01 | 34.59 | 37.97 | 3,065 | +1.35(+3.67%) |
Mar 21, 2022 | 35.55 | 36.90 | 32.85 | 36.62 | 7,043 | +3.77(+11.48%) |
Mar 18, 2022 | 38.70 | 39.60 | 32.85 | 32.85 | 14,253 | -5.40(-14.12%) |
Mar 17, 2022 | 37.35 | 38.70 | 36.59 | 38.25 | 2,410 | +0.90(+2.41%) |
Mar 16, 2022 | 36.00 | 38.25 | 36.00 | 37.35 | 2,688 | +2.25(+6.41%) |
Mar 15, 2022 | 37.38 | 37.80 | 35.10 | 35.10 | 4,168 | -3.15(-8.24%) |
Mar 14, 2022 | 38.25 | 38.25 | 36.00 | 38.25 | 2,721 | +0.34(+0.89%) |
Mar 11, 2022 | 36.90 | 37.91 | 35.55 | 37.91 | 7,496 | +1.12(+3.03%) |
Mar 10, 2022 | 36.00 | 37.35 | 35.55 | 36.80 | 960 | +0.80(+2.21%) |
Mar 09, 2022 | 36.09 | 38.25 | 35.55 | 36.00 | 3,288 | +0.45(+1.27%) |
Mar 08, 2022 | 33.75 | 39.60 | 32.92 | 35.55 | 14,851 | +1.35(+3.95%) |
Mar 07, 2022 | 36.00 | 36.00 | 34.16 | 34.20 | 3,496 | -1.28(-3.60%) |
Mar 04, 2022 | 36.50 | 36.89 | 34.20 | 35.48 | 2,481 | +0.38(+1.08%) |
Mar 03, 2022 | 38.70 | 38.61 | 34.82 | 35.10 | 3,135 | -2.25(-6.02%) |
Mar 02, 2022 | 37.80 | 39.60 | 37.01 | 37.35 | 1,427 | -0.45(-1.19%) |
Mar 01, 2022 | 39.60 | 39.60 | 37.33 | 37.80 | 2,457 | -0.90(-2.33%) |
Feb 28, 2022 | 36.00 | 38.70 | 35.21 | 38.70 | 4,010 | +2.90(+8.11%) |
Feb 25, 2022 | 33.97 | 36.00 | 33.52 | 35.80 | 3,742 | +2.50(+7.50%) |
Feb 24, 2022 | 33.75 | 35.20 | 31.65 | 33.30 | 4,908 | -1.64(-4.70%) |
Feb 23, 2022 | 36.90 | 36.74 | 34.70 | 34.94 | 2,856 | -0.05(-0.14%) |
Feb 22, 2022 | 38.06 | 39.65 | 34.70 | 34.99 | 9,595 | -3.93(-10.10%) |
Feb 18, 2022 | 38.92 | 0 | +2.92(+8.12%) | |||
Feb 17, 2022 | 36.90 | 38.25 | 36.00 | 36.00 | 9,866 | +0.09(+0.26%) |
Feb 16, 2022 | 36.90 | 36.90 | 35.91 | 35.91 | 3,854 | -0.99(-2.70%) |
Feb 15, 2022 | 34.65 | 37.26 | 33.34 | 36.90 | 10,044 | +2.64(+7.70%) |
Feb 14, 2022 | 36.08 | 36.99 | 32.85 | 34.26 | 10,434 | -1.25(-3.51%) |
Feb 11, 2022 | 39.60 | 41.85 | 35.10 | 35.51 | 24,458 | -8.60(-19.50%) |
Feb 10, 2022 | 44.80 | 45.45 | 42.30 | 44.11 | 11,557 | +0.01(+0.03%) |
Feb 09, 2022 | 42.75 | 44.59 | 42.75 | 44.10 | 6,175 | +0.45(+1.03%) |
Feb 08, 2022 | 43.90 | 44.10 | 41.45 | 43.65 | 4,507 | +1.15(+2.71%) |
Feb 07, 2022 | 42.75 | 44.10 | 41.45 | 42.50 | 10,300 | -1.60(-3.63%) |
Feb 04, 2022 | 45.00 | 46.35 | 43.18 | 44.10 | 10,208 | -0.90(-2.00%) |
Feb 03, 2022 | 46.80 | 43.65 | 45.00 | 5,947 | -0.90(-1.96%) | |
Feb 02, 2022 | 49.95 | 49.95 | 45.00 | 45.90 | 5,096 | -2.25(-4.67%) |
Feb 01, 2022 | 49.05 | 51.30 | 47.25 | 48.15 | 3,972 | +1.35(+2.88%) |
Jan 31, 2022 | 45.00 | 49.95 | 46.80 | 8,827 | +2.02(+4.52%) | |
Jan 28, 2022 | 44.22 | 45.45 | 44.10 | 44.77 | 3,714 | +0.90(+2.04%) |
Jan 27, 2022 | 46.35 | 47.25 | 43.79 | 43.88 | 4,238 | -2.02(-4.40%) |
Jan 26, 2022 | 46.80 | 49.50 | 45.45 | 45.90 | 3,461 | -1.35(-2.86%) |
Jan 25, 2022 | 47.70 | 48.60 | 45.45 | 47.25 | 5,517 | +0.45(+0.96%) |
Jan 24, 2022 | 46.80 | 47.38 | 43.65 | 46.80 | 9,542 | -0.90(-1.89%) |
Jan 21, 2022 | 49.05 | 49.05 | 45.90 | 47.70 | 3,776 | -1.35(-2.75%) |
Jan 20, 2022 | 49.05 | 52.11 | 48.60 | 49.05 | 2,681 | +0.45(+0.93%) |
Jan 19, 2022 | 52.65 | 54.00 | 47.70 | 48.60 | 9,555 | -4.50(-8.47%) |
Jan 18, 2022 | 46.35 | 53.55 | 45.45 | 53.10 | 26,348 | +5.85(+12.38%) |
Jan 14, 2022 | 47.25 | 0 | +0.45(+0.96%) | |||
Jan 13, 2022 | 47.70 | 48.60 | 46.80 | 46.80 | 2,357 | -1.80(-3.70%) |
Jan 12, 2022 | 48.60 | 49.05 | 46.80 | 48.60 | 2,098 | -0.45(-0.92%) |
Jan 11, 2022 | 47.70 | 50.40 | 46.81 | 49.05 | 2,425 | +1.35(+2.83%) |
Jan 10, 2022 | 49.50 | 49.50 | 45.90 | 47.70 | 4,056 | +0.00(+0.00%) |
Jan 07, 2022 | 45.90 | 50.85 | 45.90 | 47.70 | 5,765 | +1.80(+3.92%) |
Jan 06, 2022 | 46.35 | 48.60 | 45.90 | 45.90 | 5,286 | -0.90(-1.92%) |
Jan 05, 2022 | 49.50 | 50.88 | 46.80 | 46.80 | 5,862 | -3.15(-6.31%) |
Jan 04, 2022 | 54.00 | 54.00 | 49.50 | 49.95 | 7,950 | -4.05(-7.50%) |
Jan 03, 2022 | 48.60 | 54.45 | 48.60 | 54.00 | 8,320 | +5.40(+11.11%) |
Dec 31, 2021 | 48.15 | 50.40 | 47.70 | 48.60 | 13,151 | +0.00(+0.00%) |
Dec 30, 2021 | 46.80 | 52.20 | 46.80 | 48.60 | 12,302 | +1.80(+3.85%) |
Dec 29, 2021 | 46.35 | 49.95 | 46.35 | 46.80 | 14,766 | +0.90(+1.96%) |
Dec 28, 2021 | 47.25 | 48.60 | 45.90 | 45.90 | 20,443 | -2.70(-5.56%) |
Dec 27, 2021 | 50.85 | 51.79 | 48.15 | 48.60 | 15,985 | -2.25(-4.42%) |
Dec 23, 2021 | 51.75 | 51.98 | 49.95 | 50.85 | 12,636 | -0.45(-0.88%) |
Dec 22, 2021 | 52.65 | 54.00 | 51.30 | 51.30 | 7,317 | -1.80(-3.39%) |
Dec 21, 2021 | 53.55 | 55.80 | 52.20 | 53.10 | 11,455 | +0.45(+0.85%) |
Dec 20, 2021 | 50.40 | 57.94 | 50.40 | 52.65 | 14,604 | -7.20(-12.03%) |
Dec 17, 2021 | 54.45 | 66.15 | 52.84 | 59.85 | 29,291 | +9.00(+17.70%) |
Dec 16, 2021 | 58.05 | 58.05 | 50.85 | 50.85 | 12,407 | -5.85(-10.32%) |
Dec 15, 2021 | 58.50 | 58.50 | 54.00 | 56.70 | 15,032 | -1.80(-3.08%) |
Dec 14, 2021 | 59.40 | 62.10 | 57.60 | 58.50 | 4,716 | -2.25(-3.70%) |
Dec 13, 2021 | 60.30 | 63.90 | 56.25 | 60.75 | 11,305 | +2.25(+3.85%) |
Dec 10, 2021 | 64.80 | 64.80 | 58.50 | 58.50 | 15,155 | -4.50(-7.14%) |
Dec 09, 2021 | 66.15 | 67.95 | 63.00 | 63.00 | 8,001 | -4.95(-7.28%) |
Dec 08, 2021 | 65.70 | 67.95 | 63.90 | 67.95 | 6,859 | +0.90(+1.34%) |
Dec 07, 2021 | 63.90 | 69.30 | 62.04 | 67.05 | 16,650 | +5.40(+8.76%) |
Dec 06, 2021 | 61.65 | 64.35 | 61.20 | 61.65 | 6,865 | -0.90(-1.44%) |
Dec 03, 2021 | 68.40 | 70.79 | 61.65 | 62.55 | 13,322 | -6.30(-9.15%) |
Dec 02, 2021 | 69.75 | 70.12 | 64.28 | 68.85 | 16,511 | -2.25(-3.16%) |
Dec 01, 2021 | 75.60 | 76.36 | 67.95 | 71.10 | 29,009 | -4.50(-5.95%) |
Nov 30, 2021 | 80.10 | 81.90 | 70.20 | 75.60 | 100,758 | -11.70(-13.40%) |
Nov 29, 2021 | 80.10 | 90.90 | 72.45 | 87.30 | 855,805 | +20.25(+30.20%) |
Nov 26, 2021 | 67.95 | 68.40 | 66.60 | 67.05 | 4,048 | -3.60(-5.10%) |
Nov 24, 2021 | 60.30 | 70.65 | 60.30 | 70.65 | 9,101 | +10.35(+17.16%) |
Nov 23, 2021 | 65.25 | 67.05 | 59.85 | 60.30 | 11,734 | -6.30(-9.46%) |
Nov 22, 2021 | 72.00 | 72.90 | 62.55 | 66.60 | 13,923 | -6.30(-8.64%) |
Nov 19, 2021 | 72.45 | 74.70 | 71.10 | 72.90 | 3,598 | +0.00(+0.00%) |
Nov 18, 2021 | 73.35 | 73.80 | 72.00 | 72.90 | 18,838 | -0.45(-0.61%) |
Nov 17, 2021 | 76.50 | 77.85 | 73.35 | 73.35 | 6,533 | -4.05(-5.23%) |
Nov 16, 2021 | 81.00 | 81.00 | 76.50 | 77.40 | 5,413 | -3.15(-3.91%) |
Nov 15, 2021 | 81.00 | 88.65 | 78.30 | 80.55 | 18,623 | -1.35(-1.65%) |
Nov 12, 2021 | 78.30 | 81.90 | 76.50 | 81.90 | 13,218 | +4.05(+5.20%) |
Nov 11, 2021 | 74.70 | 77.85 | 74.70 | 77.85 | 2,283 | +2.70(+3.59%) |
Nov 10, 2021 | 78.75 | 74.25 | 75.15 | 3,347 | -3.60(-4.57%) | |
Nov 09, 2021 | 76.05 | 80.55 | 75.60 | 78.75 | 5,793 | +2.25(+2.94%) |
Nov 08, 2021 | 78.30 | 83.25 | 74.70 | 76.50 | 6,693 | -1.80(-2.30%) |
Nov 05, 2021 | 78.30 | 80.10 | 77.40 | 78.30 | 3,002 | -0.45(-0.57%) |
Nov 04, 2021 | 81.45 | 84.60 | 77.85 | 78.75 | 2,707 | -2.25(-2.78%) |
Nov 03, 2021 | 78.75 | 81.90 | 77.40 | 81.00 | 1,783 | +2.25(+2.86%) |
Nov 02, 2021 | 77.85 | 79.65 | 72.90 | 78.75 | 4,880 | -0.45(-0.57%) |
Nov 01, 2021 | 80.55 | 81.90 | 77.85 | 79.20 | 5,437 | -0.45(-0.56%) |
Oct 29, 2021 | 83.25 | 87.30 | 76.50 | 79.65 | 11,147 | -4.05(-4.84%) |
Oct 28, 2021 | 84.60 | 85.50 | 83.25 | 83.70 | 2,498 | -0.90(-1.06%) |
Oct 27, 2021 | 85.50 | 86.85 | 84.60 | 84.60 | 1,517 | -2.70(-3.09%) |
Oct 26, 2021 | 92.25 | 85.95 | 87.30 | 4,940 | -5.40(-5.83%) | |
Oct 25, 2021 | 95.40 | 95.85 | 92.25 | 92.70 | 2,691 | -1.80(-1.90%) |
Oct 22, 2021 | 94.05 | 95.40 | 90.00 | 94.50 | 3,938 | -0.90(-0.94%) |
Oct 21, 2021 | 94.50 | 96.30 | 92.70 | 95.40 | 3,210 | +1.35(+1.44%) |
Oct 20, 2021 | 93.60 | 94.05 | 90.00 | 94.05 | 4,105 | +4.05(+4.50%) |
Oct 19, 2021 | 86.85 | 91.80 | 85.50 | 90.00 | 5,727 | +1.35(+1.52%) |
Oct 18, 2021 | 85.50 | 88.65 | 83.70 | 88.65 | 5,027 | +2.70(+3.14%) |
Oct 15, 2021 | 80.10 | 90.45 | 78.75 | 85.95 | 9,445 | +7.20(+9.14%) |
Oct 14, 2021 | 81.00 | 81.00 | 77.40 | 78.75 | 1,970 | -0.90(-1.13%) |
Oct 13, 2021 | 78.75 | 81.00 | 77.82 | 79.65 | 1,187 | +0.38(+0.48%) |
Oct 12, 2021 | 77.40 | 81.45 | 76.50 | 79.27 | 2,475 | +1.87(+2.42%) |
Oct 11, 2021 | 79.65 | 83.25 | 77.40 | 77.40 | 6,114 | -2.25(-2.82%) |
Oct 08, 2021 | 83.70 | 85.50 | 79.65 | 79.65 | 3,572 | -3.60(-4.32%) |
Oct 07, 2021 | 87.75 | 90.90 | 82.80 | 83.25 | 5,588 | -4.50(-5.13%) |
Oct 06, 2021 | 87.75 | 88.20 | 87.75 | 87.75 | 896 | -0.90(-1.02%) |
Oct 05, 2021 | 87.75 | 88.53 | 87.75 | 88.65 | 2,067 | +0.90(+1.03%) |
Oct 04, 2021 | 89.55 | 90.00 | 87.75 | 87.75 | 1,765 | -0.45(-0.51%) |
Oct 01, 2021 | 93.15 | 93.15 | 87.75 | 88.20 | 2,115 | -5.40(-5.77%) |
Sep 30, 2021 | 85.95 | 93.60 | 85.95 | 93.60 | 2,680 | +6.75(+7.77%) |
Sep 29, 2021 | 87.75 | 88.65 | 81.99 | 86.85 | 3,678 | -0.45(-0.52%) |
Sep 28, 2021 | 89.55 | 91.35 | 86.85 | 87.30 | 2,629 | -3.15(-3.48%) |
Sep 27, 2021 | 90.45 | 94.05 | 90.00 | 90.45 | 2,092 | -1.35(-1.47%) |
Sep 24, 2021 | 90.45 | 92.25 | 90.00 | 91.80 | 1,142 | +0.45(+0.49%) |
Sep 23, 2021 | 90.45 | 92.25 | 89.55 | 91.35 | 1,796 | +0.45(+0.50%) |
Sep 22, 2021 | 94.50 | 94.50 | 90.00 | 90.90 | 2,609 | -3.15(-3.35%) |
Sep 21, 2021 | 89.10 | 94.95 | 85.50 | 94.05 | 8,386 | +6.75(+7.73%) |
Sep 20, 2021 | 85.50 | 88.84 | 85.50 | 87.30 | 2,763 | -1.35(-1.52%) |
Sep 17, 2021 | 89.10 | 90.45 | 85.50 | 88.65 | 7,586 | -0.45(-0.51%) |
Sep 16, 2021 | 90.90 | 92.25 | 88.20 | 89.10 | 3,223 | -1.80(-1.98%) |
Sep 15, 2021 | 91.80 | 94.50 | 90.00 | 90.90 | 2,906 | -0.90(-0.98%) |
Sep 14, 2021 | 97.65 | 98.55 | 91.35 | 91.80 | 2,879 | -5.85(-5.99%) |
Sep 13, 2021 | 101.70 | 102.60 | 97.20 | 97.65 | 1,215 | -4.50(-4.41%) |
Sep 10, 2021 | 104.40 | 104.85 | 97.20 | 102.15 | 4,059 | -2.25(-2.16%) |
Sep 09, 2021 | 107.10 | 108.90 | 104.40 | 104.40 | 2,456 | -4.50(-4.13%) |
Sep 08, 2021 | 105.75 | 108.90 | 103.50 | 108.90 | 2,467 | +1.80(+1.68%) |
Sep 07, 2021 | 108.00 | 110.25 | 104.85 | 107.10 | 3,180 | -0.90(-0.83%) |
Sep 03, 2021 | 102.60 | 110.25 | 102.60 | 108.00 | 4,427 | +5.40(+5.26%) |
Sep 02, 2021 | 107.10 | 107.10 | 102.15 | 102.60 | 2,344 | -3.15(-2.98%) |
Sep 01, 2021 | 96.75 | 108.00 | 95.62 | 105.75 | 5,317 | +9.00(+9.30%) |
Aug 31, 2021 | 92.70 | 99.73 | 92.25 | 96.75 | 4,029 | -0.90(-0.92%) |
Aug 30, 2021 | 95.40 | 99.63 | 93.15 | 97.65 | 2,068 | +2.70(+2.84%) |
Aug 27, 2021 | 98.55 | 101.25 | 95.40 | 94.95 | 3,260 | -2.25(-2.31%) |
Aug 26, 2021 | 94.50 | 98.10 | 94.05 | 97.20 | 3,608 | +3.15(+3.35%) |
Aug 25, 2021 | 91.35 | 96.75 | 90.45 | 94.05 | 5,573 | +2.70(+2.96%) |
Aug 24, 2021 | 90.45 | 92.70 | 88.65 | 91.35 | 3,499 | +0.00(+0.00%) |
Aug 23, 2021 | 90.45 | 92.25 | 88.20 | 91.35 | 3,394 | +2.25(+2.53%) |
Aug 20, 2021 | 94.05 | 96.75 | 88.65 | 89.10 | 2,152 | -2.25(-2.46%) |
Aug 19, 2021 | 92.70 | 94.05 | 78.75 | 91.35 | 8,241 | -1.35(-1.46%) |
Aug 18, 2021 | 90.00 | 98.10 | 90.00 | 92.70 | 5,120 | +1.80(+1.98%) |
Aug 17, 2021 | 94.05 | 96.75 | 90.90 | 90.90 | 2,696 | -5.85(-6.05%) |
Aug 16, 2021 | 94.05 | 97.20 | 91.96 | 96.75 | 2,994 | +3.15(+3.37%) |
Aug 13, 2021 | 98.55 | 98.78 | 88.65 | 93.60 | 15,918 | -6.30(-6.31%) |
Aug 12, 2021 | 99.00 | 102.15 | 97.65 | 99.90 | 6,118 | +1.35(+1.37%) |
Aug 11, 2021 | 103.50 | 103.95 | 97.65 | 98.55 | 4,242 | -4.50(-4.37%) |
Aug 10, 2021 | 104.85 | 108.00 | 103.05 | 103.05 | 2,551 | -0.90(-0.87%) |
Aug 09, 2021 | 99.90 | 110.25 | 99.90 | 103.95 | 4,231 | +2.70(+2.67%) |
Aug 06, 2021 | 103.50 | 103.50 | 99.45 | 101.25 | 4,764 | +0.45(+0.45%) |
Aug 05, 2021 | 110.25 | 111.60 | 99.00 | 100.80 | 9,907 | -9.45(-8.57%) |
Aug 04, 2021 | 108.90 | 111.15 | 107.10 | 110.25 | 1,655 | +0.45(+0.41%) |
Aug 03, 2021 | 109.80 | 112.05 | 107.55 | 109.80 | 2,389 | +0.45(+0.41%) |
Aug 02, 2021 | 119.25 | 119.25 | 108.00 | 109.35 | 5,654 | -6.75(-5.81%) |
Jul 30, 2021 | 115.65 | 118.80 | 114.75 | 116.10 | 3,242 | +0.00(+0.00%) |
Jul 29, 2021 | 117.00 | 120.60 | 113.40 | 116.10 | 2,771 | -0.45(-0.39%) |
Jul 28, 2021 | 110.25 | 117.00 | 110.25 | 116.55 | 5,117 | +6.30(+5.71%) |
Jul 27, 2021 | 112.50 | 117.45 | 108.85 | 110.25 | 3,267 | +0.00(+0.00%) |
Jul 26, 2021 | 116.10 | 118.35 | 110.25 | 110.25 | 2,561 | -6.75(-5.77%) |
Jul 23, 2021 | 119.25 | 119.70 | 115.65 | 117.00 | 1,968 | -2.70(-2.26%) |
Jul 22, 2021 | 120.60 | 121.50 | 117.45 | 119.70 | 2,020 | -1.35(-1.12%) |
Jul 21, 2021 | 119.70 | 125.10 | 119.25 | 121.05 | 2,440 | +2.25(+1.89%) |
Jul 20, 2021 | 114.30 | 121.50 | 113.84 | 118.80 | 7,972 | +6.30(+5.60%) |
Jul 19, 2021 | 110.25 | 116.10 | 109.35 | 112.50 | 3,133 | +0.00(+0.00%) |
Jul 16, 2021 | 119.25 | 119.25 | 112.50 | 112.50 | 2,909 | -4.50(-3.85%) |
Jul 15, 2021 | 117.90 | 121.05 | 114.75 | 117.00 | 2,431 | +0.00(+0.00%) |
Jul 14, 2021 | 121.50 | 123.86 | 117.00 | 117.00 | 2,832 | -4.95(-4.06%) |
Jul 13, 2021 | 126.90 | 128.70 | 121.05 | 121.95 | 3,867 | -3.60(-2.87%) |
Jul 12, 2021 | 129.15 | 131.47 | 125.55 | 125.55 | 2,867 | -9.45(-7.00%) |
Jul 09, 2021 | 126.90 | 135.90 | 124.20 | 135.00 | 5,692 | +8.10(+6.38%) |
Jul 08, 2021 | 124.65 | 128.25 | 123.58 | 126.90 | 3,098 | +2.25(+1.81%) |
Jul 07, 2021 | 125.55 | 126.90 | 121.05 | 124.65 | 4,530 | -1.80(-1.42%) |
Jul 06, 2021 | 130.50 | 131.40 | 124.20 | 126.45 | 4,000 | -4.50(-3.44%) |
Jul 02, 2021 | 135.00 | 135.33 | 129.60 | 130.95 | 2,036 | -3.15(-2.35%) |
Jul 01, 2021 | 129.15 | 135.90 | 129.15 | 134.10 | 2,488 | +3.60(+2.76%) |
Jun 30, 2021 | 131.85 | 135.90 | 130.05 | 130.50 | 3,833 | -1.80(-1.36%) |
Jun 29, 2021 | 135.90 | 135.90 | 131.40 | 132.30 | 4,510 | -2.70(-2.00%) |
Jun 28, 2021 | 139.05 | 140.40 | 133.20 | 135.00 | 4,630 | -2.25(-1.64%) |
Jun 25, 2021 | 139.50 | 142.65 | 133.65 | 137.25 | 7,969 | -4.50(-3.17%) |
Jun 24, 2021 | 133.65 | 141.75 | 133.65 | 141.75 | 5,864 | +8.55(+6.42%) |
Jun 23, 2021 | 129.60 | 136.80 | 129.60 | 133.20 | 5,393 | +1.80(+1.37%) |
Jun 22, 2021 | 130.05 | 131.85 | 129.15 | 131.40 | 3,337 | -0.45(-0.34%) |
Jun 21, 2021 | 132.75 | 134.55 | 130.05 | 131.85 | 3,585 | +2.25(+1.74%) |
Jun 18, 2021 | 140.40 | 140.40 | 128.25 | 129.60 | 7,920 | -13.05(-9.15%) |
Jun 17, 2021 | 142.20 | 146.03 | 140.40 | 142.65 | 2,818 | +0.45(+0.32%) |
Jun 16, 2021 | 140.85 | 143.10 | 138.16 | 142.20 | 3,815 | +0.90(+0.64%) |
Jun 15, 2021 | 146.25 | 146.29 | 138.60 | 141.30 | 2,080 | -2.70(-1.87%) |
Jun 14, 2021 | 153.00 | 155.25 | 143.55 | 144.00 | 3,713 | -9.00(-5.88%) |
Jun 11, 2021 | 148.05 | 156.15 | 146.02 | 153.00 | 5,296 | +4.50(+3.03%) |
Jun 10, 2021 | 148.50 | 148.50 | 142.20 | 148.50 | 2,545 | -0.45(-0.30%) |
Jun 09, 2021 | 144.90 | 150.30 | 144.90 | 148.95 | 3,156 | +4.05(+2.80%) |
Jun 08, 2021 | 146.25 | 147.60 | 141.75 | 144.90 | 3,941 | -0.90(-0.62%) |
Jun 07, 2021 | 139.05 | 145.80 | 136.80 | 145.80 | 4,080 | +9.00(+6.58%) |
Jun 04, 2021 | 139.95 | 141.75 | 134.55 | 136.80 | 2,989 | -2.25(-1.62%) |
Jun 03, 2021 | 138.15 | 145.80 | 137.25 | 139.05 | 6,559 | -5.85(-4.04%) |
Jun 02, 2021 | 130.95 | 145.35 | 130.95 | 144.90 | 6,527 | +13.05(+9.90%) |