Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2132 | 2173 | 2100 | 2149 | 232,853 | +9.12(+0.43%) |
Jun 29, 2022 | 2128 | 2165 | 2106 | 2140 | 138,817 | +14.67(+0.69%) |
Jun 28, 2022 | 2168 | 2196 | 2117 | 2125 | 194,176 | -43.94(-2.03%) |
Jun 27, 2022 | 2190 | 2200 | 2159 | 2169 | 166,243 | +10.36(+0.48%) |
Jun 24, 2022 | 2128 | 2175 | 2107 | 2159 | 442,241 | +50.27(+2.38%) |
Jun 23, 2022 | 2100 | 2119 | 2067 | 2109 | 154,101 | +37.02(+1.79%) |
Jun 22, 2022 | 2044 | 2091 | 2013 | 2072 | 144,609 | +39.50(+1.94%) |
Jun 21, 2022 | 2026 | 2038 | 1981 | 2032 | 151,462 | +39.57(+1.99%) |
Jun 17, 2022 | 1984 | 2005 | 1960 | 1993 | 412,257 | -8.61(-0.43%) |
Jun 16, 2022 | 2018 | 2024 | 1968 | 2001 | 201,278 | -12.65(-0.63%) |
Jun 15, 2022 | 2028 | 2054 | 1991 | 2014 | 173,055 | -19.77(-0.97%) |
Jun 14, 2022 | 2024 | 2069 | 2008 | 2034 | 166,652 | +6.92(+0.34%) |
Jun 13, 2022 | 2032 | 2056 | 2012 | 2027 | 160,104 | -37.80(-1.83%) |
Jun 10, 2022 | 2066 | 2085 | 2051 | 2064 | 112,958 | -36.69(-1.75%) |
Jun 09, 2022 | 2082 | 2130 | 2082 | 2101 | 133,426 | +8.80(+0.42%) |
Jun 08, 2022 | 2096 | 2121 | 2089 | 2092 | 104,611 | -27.63(-1.30%) |
Jun 07, 2022 | 2080 | 2122 | 2065 | 2120 | 120,607 | +20.92(+1.00%) |
Jun 06, 2022 | 2071 | 2107 | 2052 | 2099 | 149,501 | +41.02(+1.99%) |
Jun 03, 2022 | 2045 | 2070 | 2041 | 2058 | 94,936 | -3.26(-0.16%) |
Jun 02, 2022 | 2047 | 2063 | 1997 | 2061 | 136,912 | +26.19(+1.29%) |
Jun 01, 2022 | 2046 | 2060 | 2035 | 2035 | 153,571 | -24.54(-1.19%) |
May 31, 2022 | 2056 | 2082 | 2034 | 2060 | 244,756 | +4.26(+0.21%) |
May 27, 2022 | 2034 | 2069 | 2010 | 2055 | 226,749 | +26.43(+1.30%) |
May 26, 2022 | 1987 | 2040 | 1981 | 2029 | 235,554 | +64.30(+3.27%) |
May 25, 2022 | 1902 | 1978 | 1882 | 1965 | 293,221 | +54.44(+2.85%) |
May 24, 2022 | 1885 | 1917 | 1780 | 1910 | 403,293 | +105.00(+5.82%) |
May 23, 2022 | 1774 | 1821 | 1759 | 1805 | 314,016 | +33.54(+1.89%) |
May 20, 2022 | 1883 | 1887 | 1703 | 1772 | 443,141 | -117.71(-6.23%) |
May 19, 2022 | 1830 | 1920 | 1818 | 1889 | 304,257 | +49.77(+2.71%) |
May 18, 2022 | 2003 | 2003 | 1808 | 1840 | 382,543 | -192.25(-9.46%) |
May 17, 2022 | 2056 | 2056 | 2009 | 2032 | 196,964 | +8.38(+0.41%) |
May 16, 2022 | 1988 | 2034 | 1970 | 2023 | 133,587 | +22.38(+1.12%) |
May 13, 2022 | 1970 | 2023 | 1960 | 2001 | 186,435 | +46.35(+2.37%) |
May 12, 2022 | 1941 | 1981 | 1916 | 1955 | 189,964 | +23.78(+1.23%) |
May 11, 2022 | 1964 | 1975 | 1928 | 1931 | 174,753 | -19.91(-1.02%) |
May 10, 2022 | 1976 | 1984 | 1922 | 1951 | 162,401 | -0.77(-0.04%) |
May 09, 2022 | 1972 | 1992 | 1940 | 1952 | 172,709 | -48.34(-2.42%) |
May 06, 2022 | 1959 | 2002 | 1918 | 2000 | 170,611 | +26.91(+1.36%) |
May 05, 2022 | 2040 | 2043 | 1954 | 1973 | 138,899 | -81.49(-3.97%) |
May 04, 2022 | 1986 | 2055 | 1976 | 2055 | 165,052 | +78.29(+3.96%) |
May 03, 2022 | 2002 | 2014 | 1962 | 1976 | 141,784 | -30.40(-1.51%) |
May 02, 2022 | 1965 | 2010 | 1964 | 2007 | 188,357 | +51.22(+2.62%) |
Apr 29, 2022 | 2006 | 2006 | 1950 | 1955 | 275,771 | -58.97(-2.93%) |
Apr 28, 2022 | 2086 | 2086 | 2010 | 2014 | 333,757 | -166.90(-7.65%) |
Apr 27, 2022 | 2193 | 2225 | 2174 | 2181 | 152,434 | -14.60(-0.66%) |
Apr 26, 2022 | 2180 | 2229 | 2165 | 2196 | 224,835 | +0.26(+0.01%) |
Apr 25, 2022 | 2155 | 2205 | 2121 | 2196 | 165,904 | +35.41(+1.64%) |
Apr 22, 2022 | 2212 | 2213 | 2155 | 2160 | 149,370 | -73.04(-3.27%) |
Apr 21, 2022 | 2261 | 2267 | 2227 | 2233 | 122,613 | -20.72(-0.92%) |
Apr 20, 2022 | 2213 | 2267 | 2211 | 2254 | 158,755 | +57.24(+2.61%) |
Apr 19, 2022 | 2178 | 2202 | 2169 | 2197 | 121,895 | +22.14(+1.02%) |
Apr 18, 2022 | 2152 | 2191 | 2145 | 2175 | 139,484 | +10.05(+0.46%) |
Apr 14, 2022 | 2179 | 2194 | 2165 | 2165 | 91,080 | -6.83(-0.31%) |
Apr 13, 2022 | 2160 | 2172 | 2137 | 2171 | 132,212 | +2.99(+0.14%) |
Apr 12, 2022 | 2163 | 2186 | 2153 | 2168 | 143,517 | +9.96(+0.46%) |
Apr 11, 2022 | 2200 | 2204 | 2152 | 2158 | 194,109 | -32.08(-1.46%) |
Apr 08, 2022 | 2163 | 2222 | 2151 | 2191 | 205,058 | +34.97(+1.62%) |
Apr 07, 2022 | 2064 | 2160 | 2064 | 2156 | 246,837 | +82.84(+4.00%) |
Apr 06, 2022 | 2020 | 2075 | 2020 | 2073 | 168,925 | +31.22(+1.53%) |
Apr 05, 2022 | 1992 | 2046 | 1992 | 2042 | 162,093 | +25.15(+1.25%) |
Apr 04, 2022 | 1964 | 2018 | 1958 | 2016 | 168,323 | +41.87(+2.12%) |
Apr 01, 2022 | 2066 | 2067 | 1972 | 1975 | 214,052 | -70.07(-3.43%) |
Mar 31, 2022 | 2067 | 2072 | 2044 | 2045 | 166,076 | -19.50(-0.94%) |
Mar 30, 2022 | 2068 | 2078 | 2053 | 2064 | 168,690 | -13.65(-0.66%) |
Mar 29, 2022 | 2050 | 2082 | 2031 | 2078 | 254,141 | +58.19(+2.88%) |
Mar 28, 2022 | 2025 | 2035 | 2001 | 2020 | 165,563 | -7.75(-0.38%) |
Mar 25, 2022 | 2025 | 2043 | 1990 | 2027 | 185,656 | +13.68(+0.68%) |
Mar 24, 2022 | 1969 | 2014 | 1945 | 2014 | 161,931 | +41.33(+2.10%) |
Mar 23, 2022 | 1950 | 1977 | 1929 | 1972 | 186,658 | +25.46(+1.31%) |
Mar 22, 2022 | 1958 | 1965 | 1939 | 1947 | 194,683 | +8.13(+0.42%) |
Mar 21, 2022 | 1936 | 1960 | 1924 | 1939 | 169,097 | -14.06(-0.72%) |
Mar 18, 2022 | 1938 | 1954 | 1882 | 1953 | 308,114 | +7.45(+0.38%) |
Mar 17, 2022 | 1962 | 1970 | 1910 | 1945 | 207,973 | -25.44(-1.29%) |
Mar 16, 2022 | 1927 | 1976 | 1927 | 1971 | 393,426 | +46.80(+2.43%) |
Mar 15, 2022 | 1895 | 1928 | 1892 | 1924 | 181,203 | +54.71(+2.93%) |
Mar 14, 2022 | 1880 | 1905 | 1860 | 1869 | 164,034 | +4.64(+0.25%) |
Mar 11, 2022 | 1871 | 1895 | 1860 | 1865 | 98,045 | -3.31(-0.18%) |
Mar 10, 2022 | 1866 | 1871 | 1844 | 1868 | 122,591 | -16.66(-0.88%) |
Mar 09, 2022 | 1896 | 1904 | 1867 | 1885 | 172,044 | +35.44(+1.92%) |
Mar 08, 2022 | 1860 | 1907 | 1837 | 1849 | 186,857 | -11.18(-0.60%) |
Mar 07, 2022 | 1879 | 1903 | 1849 | 1860 | 234,348 | -31.06(-1.64%) |
Mar 04, 2022 | 1871 | 1897 | 1857 | 1891 | 167,169 | +6.01(+0.32%) |
Mar 03, 2022 | 1880 | 1896 | 1838 | 1885 | 162,882 | +6.58(+0.35%) |
Mar 02, 2022 | 1820 | 1892 | 1818 | 1879 | 243,600 | +61.71(+3.40%) |
Mar 01, 2022 | 1880 | 1954 | 1760 | 1817 | 394,346 | -46.33(-2.49%) |
Feb 28, 2022 | 1830 | 1875 | 1825 | 1863 | 294,582 | -1.24(-0.07%) |
Feb 25, 2022 | 1812 | 1870 | 1796 | 1865 | 187,211 | +69.86(+3.89%) |
Feb 24, 2022 | 1759 | 1800 | 1759 | 1795 | 215,237 | +0.49(+0.03%) |
Feb 23, 2022 | 1861 | 1864 | 1782 | 1794 | 221,598 | -56.62(-3.06%) |
Feb 22, 2022 | 1914 | 1928 | 1842 | 1851 | 182,709 | -69.11(-3.60%) |
Feb 18, 2022 | 1920 | 0 | +26.90(+1.42%) | |||
Feb 17, 2022 | 1920 | 1933 | 1885 | 1893 | 133,389 | -34.36(-1.78%) |
Feb 16, 2022 | 1930 | 1948 | 1902 | 1927 | 137,441 | -6.43(-0.33%) |
Feb 15, 2022 | 1937 | 1939 | 1914 | 1934 | 152,315 | +9.30(+0.48%) |
Feb 14, 2022 | 1943 | 1947 | 1907 | 1925 | 190,231 | -24.51(-1.26%) |
Feb 11, 2022 | 1948 | 1992 | 1940 | 1949 | 182,850 | +9.57(+0.49%) |
Feb 10, 2022 | 1945 | 1952 | 1905 | 1940 | 355,486 | -65.77(-3.28%) |
Feb 09, 2022 | 2036 | 2047 | 1995 | 2005 | 141,936 | -11.70(-0.58%) |
Feb 08, 2022 | 1992 | 2048 | 1980 | 2017 | 157,061 | +20.51(+1.03%) |
Feb 07, 2022 | 2024 | 2046 | 1990 | 1996 | 182,685 | -22.20(-1.10%) |
Feb 04, 2022 | 2024 | 2041 | 1975 | 2019 | 175,789 | -11.47(-0.56%) |
Feb 03, 2022 | 2041 | 2079 | 2026 | 2030 | 223,806 | -34.01(-1.65%) |
Feb 02, 2022 | 2032 | 2071 | 2025 | 2064 | 198,046 | +52.61(+2.62%) |
Feb 01, 2022 | 1983 | 2015 | 1975 | 2012 | 192,582 | +25.22(+1.27%) |
Jan 31, 2022 | 1944 | 1996 | 1986 | 243,708 | +35.19(+1.80%) | |
Jan 28, 2022 | 1913 | 1953 | 1893 | 1951 | 166,054 | +43.43(+2.28%) |
Jan 27, 2022 | 1905 | 1928 | 1891 | 1908 | 185,356 | +26.03(+1.38%) |
Jan 26, 2022 | 1952 | 1952 | 1877 | 1882 | 242,981 | -49.24(-2.55%) |
Jan 25, 2022 | 1961 | 1964 | 1915 | 1931 | 202,832 | -41.19(-2.09%) |
Jan 24, 2022 | 1921 | 1980 | 1891 | 1972 | 285,176 | +29.96(+1.54%) |
Jan 21, 2022 | 1939 | 1964 | 1933 | 1942 | 171,818 | +9.46(+0.49%) |
Jan 20, 2022 | 1957 | 1989 | 1930 | 1933 | 151,398 | -13.18(-0.68%) |
Jan 19, 2022 | 1981 | 1992 | 1945 | 1946 | 120,504 | -21.67(-1.10%) |
Jan 18, 2022 | 2008 | 2013 | 1954 | 1968 | 178,902 | -65.92(-3.24%) |
Jan 14, 2022 | 2033 | 0 | -14.92(-0.73%) | |||
Jan 13, 2022 | 2058 | 2077 | 2043 | 2048 | 114,990 | -4.48(-0.22%) |
Jan 12, 2022 | 2010 | 2055 | 2003 | 2053 | 195,913 | +51.90(+2.59%) |
Jan 11, 2022 | 2013 | 2025 | 1975 | 2001 | 138,969 | -11.68(-0.58%) |
Jan 10, 2022 | 1998 | 2015 | 1960 | 2013 | 147,032 | -2.11(-0.10%) |
Jan 07, 2022 | 2044 | 2049 | 2006 | 2015 | 130,475 | -47.72(-2.31%) |
Jan 06, 2022 | 2047 | 2076 | 2040 | 2062 | 135,508 | +28.46(+1.40%) |
Jan 05, 2022 | 2075 | 2097 | 2032 | 2034 | 196,755 | -46.22(-2.22%) |
Jan 04, 2022 | 2058 | 2098 | 2047 | 2080 | 148,056 | +35.14(+1.72%) |
Jan 03, 2022 | 2077 | 2089 | 2024 | 2045 | 150,345 | -51.28(-2.45%) |
Dec 31, 2021 | 2084 | 2108 | 2069 | 2096 | 105,669 | +11.87(+0.57%) |
Dec 30, 2021 | 2103 | 2107 | 2077 | 2085 | 76,220 | -19.52(-0.93%) |
Dec 29, 2021 | 2068 | 2110 | 2058 | 2104 | 100,822 | +44.10(+2.14%) |
Dec 28, 2021 | 2048 | 2064 | 2037 | 2060 | 83,931 | +12.88(+0.63%) |
Dec 27, 2021 | 2015 | 2048 | 2005 | 2047 | 72,457 | +32.56(+1.62%) |
Dec 23, 2021 | 2027 | 2040 | 2008 | 2014 | 103,100 | -9.66(-0.48%) |
Dec 22, 2021 | 1990 | 2028 | 1989 | 2024 | 92,775 | +33.79(+1.70%) |
Dec 21, 2021 | 2012 | 2012 | 1975 | 1990 | 124,593 | -3.93(-0.20%) |
Dec 20, 2021 | 1986 | 1998 | 1941 | 1994 | 170,548 | -2.07(-0.10%) |
Dec 17, 2021 | 2016 | 2016 | 1973 | 1996 | 342,168 | -14.85(-0.74%) |
Dec 16, 2021 | 2057 | 2066 | 2008 | 2011 | 169,982 | -37.37(-1.82%) |
Dec 15, 2021 | 1991 | 2053 | 1984 | 2049 | 166,769 | +49.05(+2.45%) |
Dec 14, 2021 | 1983 | 2011 | 1971 | 2000 | 158,162 | +13.44(+0.68%) |
Dec 13, 2021 | 2001 | 2001 | 1964 | 1986 | 169,788 | -16.92(-0.84%) |
Dec 10, 2021 | 1976 | 2007 | 1959 | 2003 | 161,271 | +37.19(+1.89%) |
Dec 09, 2021 | 1978 | 2008 | 1952 | 1966 | 268,815 | -23.03(-1.16%) |
Dec 08, 2021 | 2014 | 2020 | 1941 | 1989 | 251,100 | -34.71(-1.72%) |
Dec 07, 2021 | 1914 | 2029 | 1891 | 2024 | 280,383 | +143.58(+7.64%) |
Dec 06, 2021 | 1878 | 1886 | 1858 | 1880 | 178,656 | +16.99(+0.91%) |
Dec 03, 2021 | 1875 | 1898 | 1855 | 1863 | 175,547 | -5.29(-0.28%) |
Dec 02, 2021 | 1818 | 1874 | 1816 | 1868 | 146,919 | +61.46(+3.40%) |
Dec 01, 2021 | 1836 | 1861 | 1807 | 1807 | 139,015 | -10.24(-0.56%) |
Nov 30, 2021 | 1835 | 1853 | 1813 | 1817 | 218,363 | -21.62(-1.18%) |
Nov 29, 2021 | 1828 | 1855 | 1816 | 1839 | 137,301 | +24.51(+1.35%) |
Nov 26, 2021 | 1837 | 1843 | 1807 | 1814 | 90,605 | -40.87(-2.20%) |
Nov 24, 2021 | 1866 | 1870 | 1852 | 1855 | 122,927 | -25.05(-1.33%) |
Nov 23, 2021 | 1874 | 1884 | 1850 | 1880 | 119,331 | +15.22(+0.82%) |
Nov 22, 2021 | 1860 | 1876 | 1851 | 1865 | 114,403 | +5.20(+0.28%) |
Nov 19, 2021 | 1887 | 1887 | 1857 | 1860 | 206,673 | -16.17(-0.86%) |
Nov 18, 2021 | 1894 | 1880 | 1873 | 1876 | 138,530 | -17.99(-0.95%) |
Nov 17, 2021 | 1920 | 1922 | 1892 | 1894 | 122,426 | -17.44(-0.91%) |
Nov 16, 2021 | 1907 | 1941 | 1905 | 1911 | 128,861 | -0.56(-0.03%) |
Nov 15, 2021 | 1895 | 1921 | 1886 | 1912 | 153,189 | +25.61(+1.36%) |
Nov 12, 2021 | 1896 | 1905 | 1880 | 1886 | 120,512 | -0.66(-0.03%) |
Nov 11, 2021 | 1879 | 1904 | 1876 | 1887 | 129,487 | +5.47(+0.29%) |
Nov 10, 2021 | 1863 | 1881 | 195,606 | +15.04(+0.81%) | ||
Nov 09, 2021 | 1825 | 1869 | 1814 | 1866 | 190,515 | +45.45(+2.50%) |
Nov 08, 2021 | 1827 | 1835 | 1799 | 1821 | 140,079 | +2.99(+0.16%) |
Nov 05, 2021 | 1822 | 1830 | 1802 | 1818 | 116,087 | +8.89(+0.49%) |
Nov 04, 2021 | 1799 | 1832 | 1795 | 1809 | 145,929 | +17.37(+0.97%) |
Nov 03, 2021 | 1791 | 1799 | 1769 | 1792 | 140,086 | +3.53(+0.20%) |
Nov 02, 2021 | 1785 | 1803 | 1779 | 1788 | 180,921 | +8.71(+0.49%) |
Nov 01, 2021 | 1794 | 1801 | 1768 | 1779 | 177,025 | -5.40(-0.30%) |
Oct 29, 2021 | 1780 | 1797 | 1772 | 1785 | 232,311 | +4.74(+0.27%) |
Oct 28, 2021 | 1825 | 1831 | 1775 | 1780 | 203,684 | -45.76(-2.51%) |
Oct 27, 2021 | 1825 | 1838 | 1818 | 1826 | 138,017 | -0.14(-0.01%) |
Oct 26, 2021 | 1828 | 1833 | 1826 | 138,983 | +4.91(+0.27%) | |
Oct 25, 2021 | 1839 | 1845 | 1812 | 1821 | 142,482 | -11.80(-0.64%) |
Oct 22, 2021 | 1811 | 1841 | 1794 | 1833 | 175,232 | +25.21(+1.39%) |
Oct 21, 2021 | 1782 | 1816 | 1781 | 1808 | 185,237 | +38.63(+2.18%) |
Oct 20, 2021 | 1771 | 1792 | 1764 | 1769 | 191,988 | +4.84(+0.27%) |
Oct 19, 2021 | 1758 | 1778 | 1754 | 1764 | 174,825 | +5.72(+0.33%) |
Oct 18, 2021 | 1733 | 1768 | 1730 | 1758 | 237,950 | +22.46(+1.29%) |
Oct 15, 2021 | 1732 | 1742 | 1722 | 1736 | 177,277 | +18.48(+1.08%) |
Oct 14, 2021 | 1689 | 1720 | 1686 | 1718 | 147,766 | +34.47(+2.05%) |
Oct 13, 2021 | 1675 | 1688 | 1650 | 1683 | 140,803 | +5.79(+0.35%) |
Oct 12, 2021 | 1677 | 1680 | 1657 | 1677 | 124,794 | +3.21(+0.19%) |
Oct 11, 2021 | 1680 | 1697 | 1674 | 1674 | 109,775 | -7.29(-0.43%) |
Oct 08, 2021 | 1681 | 1699 | 1667 | 1681 | 125,756 | -2.36(-0.14%) |
Oct 07, 2021 | 1662 | 1691 | 1654 | 1684 | 158,041 | +19.92(+1.20%) |
Oct 06, 2021 | 1660 | 1680 | 1647 | 1664 | 205,261 | +12.59(+0.76%) |
Oct 05, 2021 | 1655 | 1673 | 1639 | 1651 | 169,904 | +8.71(+0.53%) |
Oct 04, 2021 | 1663 | 1677 | 1634 | 1643 | 190,211 | -29.77(-1.78%) |
Oct 01, 2021 | 1707 | 1707 | 1657 | 1672 | 200,602 | -25.71(-1.51%) |
Sep 30, 2021 | 1727 | 1734 | 1679 | 1698 | 327,372 | -39.01(-2.25%) |
Sep 29, 2021 | 1698 | 1739 | 1689 | 1737 | 228,609 | +48.43(+2.87%) |
Sep 28, 2021 | 1694 | 1701 | 1669 | 1689 | 153,402 | -2.76(-0.16%) |
Sep 27, 2021 | 1692 | 1703 | 1679 | 1691 | 160,647 | -3.50(-0.21%) |
Sep 24, 2021 | 1660 | 1703 | 1660 | 1695 | 218,489 | +7.04(+0.42%) |
Sep 23, 2021 | 1692 | 1704 | 1675 | 1688 | 210,184 | +4.03(+0.24%) |
Sep 22, 2021 | 1655 | 1694 | 1642 | 1684 | 238,852 | +40.69(+2.48%) |
Sep 21, 2021 | 1616 | 1660 | 1606 | 1643 | 287,737 | +57.91(+3.65%) |
Sep 20, 2021 | 1584 | 1598 | 1559 | 1585 | 221,117 | -7.72(-0.48%) |
Sep 17, 2021 | 1603 | 1620 | 1593 | 1593 | 263,158 | -14.54(-0.90%) |
Sep 16, 2021 | 1605 | 1616 | 1591 | 1607 | 135,824 | +10.70(+0.67%) |
Sep 15, 2021 | 1569 | 1598 | 1553 | 1597 | 155,690 | +32.95(+2.11%) |
Sep 14, 2021 | 1564 | 1566 | 1551 | 1564 | 164,137 | +10.67(+0.69%) |
Sep 13, 2021 | 1549 | 1561 | 1541 | 1553 | 179,453 | +2.54(+0.16%) |
Sep 10, 2021 | 1558 | 1567 | 1549 | 1551 | 117,451 | -1.33(-0.09%) |
Sep 09, 2021 | 1557 | 1565 | 1547 | 1552 | 119,284 | -4.46(-0.29%) |
Sep 08, 2021 | 1529 | 1558 | 1521 | 1556 | 152,207 | +30.13(+1.97%) |
Sep 07, 2021 | 1530 | 1545 | 1523 | 1526 | 131,338 | -11.03(-0.72%) |
Sep 03, 2021 | 1516 | 1540 | 1509 | 1537 | 149,610 | +16.60(+1.09%) |
Sep 02, 2021 | 1539 | 1546 | 1503 | 1521 | 213,248 | -19.44(-1.26%) |
Sep 01, 2021 | 1553 | 1554 | 1530 | 1540 | 207,214 | -9.06(-0.58%) |
Aug 31, 2021 | 1551 | 1560 | 1540 | 1549 | 250,950 | -6.56(-0.42%) |
Aug 30, 2021 | 1556 | 1563 | 1544 | 1556 | 166,699 | +7.22(+0.47%) |
Aug 27, 2021 | 1579 | 1579 | 1544 | 1548 | 231,368 | -40.41(-2.54%) |
Aug 26, 2021 | 1608 | 1608 | 1587 | 1589 | 151,104 | -24.51(-1.52%) |
Aug 25, 2021 | 1597 | 1617 | 1589 | 1613 | 123,335 | +13.43(+0.84%) |
Aug 24, 2021 | 1616 | 1624 | 1595 | 1600 | 150,326 | -23.00(-1.42%) |
Aug 23, 2021 | 1644 | 1656 | 1617 | 1623 | 120,312 | -17.78(-1.08%) |
Aug 20, 2021 | 1637 | 1654 | 1631 | 1641 | 154,582 | +8.12(+0.50%) |
Aug 19, 2021 | 1602 | 1641 | 1600 | 1633 | 106,794 | +18.84(+1.17%) |
Aug 18, 2021 | 1615 | 1632 | 1607 | 1614 | 114,774 | -2.67(-0.17%) |
Aug 17, 2021 | 1627 | 1630 | 1600 | 1616 | 133,451 | -16.60(-1.02%) |
Aug 16, 2021 | 1610 | 1636 | 1607 | 1633 | 140,977 | +20.46(+1.27%) |
Aug 13, 2021 | 1630 | 1635 | 1609 | 1613 | 118,821 | -17.89(-1.10%) |
Aug 12, 2021 | 1636 | 1639 | 1619 | 1630 | 130,176 | -6.69(-0.41%) |
Aug 11, 2021 | 1634 | 1650 | 1633 | 1637 | 103,984 | +4.37(+0.27%) |
Aug 10, 2021 | 1619 | 1644 | 1614 | 1633 | 162,966 | +16.08(+0.99%) |
Aug 09, 2021 | 1632 | 1637 | 1612 | 1617 | 108,973 | -13.11(-0.80%) |
Aug 06, 2021 | 1638 | 1647 | 1626 | 1630 | 112,543 | -9.76(-0.60%) |
Aug 05, 2021 | 1654 | 1658 | 1626 | 1640 | 109,131 | -5.29(-0.32%) |
Aug 04, 2021 | 1662 | 1664 | 1634 | 1645 | 139,148 | -15.21(-0.92%) |
Aug 03, 2021 | 1628 | 1667 | 1628 | 1660 | 137,818 | +26.10(+1.60%) |
Aug 02, 2021 | 1633 | 1638 | 1610 | 1634 | 150,274 | +10.44(+0.64%) |
Jul 30, 2021 | 1624 | 1631 | 1614 | 1624 | 132,154 | -2.34(-0.14%) |
Jul 29, 2021 | 1616 | 1634 | 1594 | 1626 | 142,304 | +17.31(+1.08%) |
Jul 28, 2021 | 1629 | 1631 | 1607 | 1609 | 110,286 | -16.35(-1.01%) |
Jul 27, 2021 | 1615 | 1628 | 1601 | 1625 | 130,803 | +2.79(+0.17%) |
Jul 26, 2021 | 1630 | 1634 | 1615 | 1622 | 148,984 | -9.97(-0.61%) |
Jul 23, 2021 | 1598 | 1633 | 1591 | 1632 | 118,758 | +38.23(+2.40%) |
Jul 22, 2021 | 1592 | 1600 | 1581 | 1594 | 148,027 | +2.65(+0.17%) |
Jul 21, 2021 | 1603 | 1609 | 1579 | 1591 | 142,134 | -10.50(-0.66%) |
Jul 20, 2021 | 1588 | 1612 | 1588 | 1602 | 167,705 | +17.18(+1.08%) |
Jul 19, 2021 | 1600 | 1612 | 1571 | 1585 | 181,854 | -20.73(-1.29%) |
Jul 16, 2021 | 1600 | 1612 | 1593 | 1605 | 141,906 | +8.22(+0.51%) |
Jul 15, 2021 | 1574 | 1600 | 1573 | 1597 | 165,045 | +17.11(+1.08%) |
Jul 14, 2021 | 1558 | 1582 | 1555 | 1580 | 122,754 | +22.61(+1.45%) |
Jul 13, 2021 | 1573 | 1579 | 1552 | 1557 | 156,369 | -20.19(-1.28%) |
Jul 12, 2021 | 1563 | 1585 | 1557 | 1578 | 163,207 | +13.02(+0.83%) |
Jul 09, 2021 | 1556 | 1566 | 1545 | 1565 | 177,502 | +27.05(+1.76%) |
Jul 08, 2021 | 1534 | 1547 | 1524 | 1537 | 132,053 | -11.81(-0.76%) |
Jul 07, 2021 | 1536 | 1553 | 1535 | 1549 | 156,044 | +7.04(+0.46%) |
Jul 06, 2021 | 1547 | 1555 | 1536 | 1542 | 193,086 | -7.20(-0.46%) |
Jul 02, 2021 | 1526 | 1551 | 1526 | 1549 | 144,508 | +23.72(+1.55%) |