Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.97 | 38.50 | 35.88 | 37.14 | 1,543,513 | +0.74(+2.02%) |
Aug 30, 2022 | 35.27 | 36.96 | 35.26 | 36.40 | 1,752,904 | +2.29(+6.70%) |
Aug 29, 2022 | 35.19 | 35.37 | 33.18 | 34.12 | 964,216 | -1.04(-2.95%) |
Aug 26, 2022 | 34.54 | 35.45 | 33.76 | 35.16 | 1,457,305 | +0.81(+2.36%) |
Aug 25, 2022 | 34.50 | 35.02 | 34.02 | 34.34 | 1,231,918 | -0.52(-1.49%) |
Aug 24, 2022 | 35.70 | 36.05 | 34.78 | 34.86 | 1,585,495 | -0.88(-2.46%) |
Aug 23, 2022 | 37.37 | 37.37 | 35.16 | 35.74 | 1,513,747 | -2.80(-7.28%) |
Aug 22, 2022 | 39.12 | 40.28 | 38.07 | 38.55 | 973,038 | +0.17(+0.44%) |
Aug 19, 2022 | 38.57 | 38.99 | 37.85 | 38.38 | 712,781 | +0.01(+0.02%) |
Aug 18, 2022 | 39.74 | 39.74 | 38.26 | 38.37 | 936,202 | -2.19(-5.40%) |
Aug 17, 2022 | 41.55 | 41.80 | 39.69 | 40.56 | 976,759 | -0.63(-1.54%) |
Aug 16, 2022 | 40.81 | 41.71 | 40.03 | 41.19 | 1,161,796 | +0.17(+0.41%) |
Aug 15, 2022 | 42.26 | 43.01 | 40.58 | 41.02 | 1,284,645 | +1.58(+4.00%) |
Aug 12, 2022 | 40.70 | 40.94 | 39.43 | 39.44 | 857,078 | -0.61(-1.53%) |
Aug 11, 2022 | 41.36 | 41.63 | 39.31 | 40.06 | 1,087,432 | -2.97(-6.91%) |
Aug 10, 2022 | 43.42 | 45.15 | 42.52 | 43.03 | 1,306,498 | -0.59(-1.36%) |
Aug 09, 2022 | 44.05 | 44.08 | 42.45 | 43.63 | 1,103,607 | -1.62(-3.59%) |
Aug 08, 2022 | 45.83 | 45.83 | 44.39 | 45.25 | 1,274,511 | -0.44(-0.97%) |
Aug 05, 2022 | 48.87 | 48.87 | 44.85 | 45.70 | 1,391,799 | -1.86(-3.91%) |
Aug 04, 2022 | 44.94 | 47.86 | 44.63 | 47.56 | 1,944,532 | +3.32(+7.51%) |
Aug 03, 2022 | 41.49 | 44.74 | 41.29 | 44.23 | 1,627,987 | +2.38(+5.69%) |
Aug 02, 2022 | 41.56 | 42.56 | 41.01 | 41.85 | 1,253,909 | +0.19(+0.45%) |
Aug 01, 2022 | 41.69 | 42.65 | 41.15 | 41.66 | 1,153,404 | +1.67(+4.18%) |
Jul 29, 2022 | 42.16 | 42.34 | 39.70 | 39.99 | 934,307 | -3.91(-8.91%) |
Jul 28, 2022 | 43.48 | 45.41 | 42.92 | 43.90 | 914,194 | -0.43(-0.98%) |
Jul 27, 2022 | 45.63 | 46.72 | 43.83 | 44.34 | 952,197 | -1.98(-4.28%) |
Jul 26, 2022 | 44.38 | 46.97 | 44.06 | 46.32 | 1,059,497 | +0.82(+1.81%) |
Jul 25, 2022 | 47.84 | 48.93 | 45.45 | 45.50 | 794,138 | -3.66(-7.45%) |
Jul 22, 2022 | 47.96 | 49.71 | 47.06 | 49.16 | 1,043,335 | +0.83(+1.72%) |
Jul 21, 2022 | 49.17 | 50.98 | 48.26 | 48.33 | 1,112,834 | +1.65(+3.54%) |
Jul 20, 2022 | 48.60 | 49.02 | 46.27 | 46.68 | 1,122,692 | -1.00(-2.10%) |
Jul 19, 2022 | 50.78 | 50.90 | 47.37 | 47.68 | 863,916 | -3.07(-6.05%) |
Jul 18, 2022 | 50.38 | 51.23 | 48.94 | 50.75 | 1,037,792 | -2.17(-4.10%) |
Jul 15, 2022 | 52.48 | 54.80 | 52.46 | 52.92 | 1,140,467 | -1.99(-3.63%) |
Jul 14, 2022 | 56.51 | 58.03 | 54.81 | 54.91 | 1,681,164 | +1.92(+3.62%) |
Jul 13, 2022 | 54.23 | 54.23 | 50.72 | 53.00 | 1,070,725 | +0.25(+0.48%) |
Jul 12, 2022 | 53.36 | 54.53 | 52.19 | 52.74 | 1,399,587 | +2.03(+4.00%) |
Jul 11, 2022 | 51.07 | 52.08 | 49.95 | 50.71 | 1,176,887 | +0.91(+1.82%) |
Jul 08, 2022 | 48.51 | 51.16 | 48.16 | 49.80 | 1,149,511 | -0.04(-0.08%) |
Jul 07, 2022 | 50.95 | 50.96 | 48.90 | 49.84 | 1,308,119 | -3.72(-6.95%) |
Jul 06, 2022 | 53.16 | 56.66 | 51.15 | 53.56 | 1,297,842 | +1.75(+3.37%) |
Jul 05, 2022 | 50.23 | 53.85 | 49.56 | 51.81 | 1,722,760 | +3.81(+7.93%) |
Jul 01, 2022 | 48.42 | 51.40 | 47.61 | 48.01 | 1,556,963 | -1.41(-2.85%) |
Jun 30, 2022 | 49.71 | 50.31 | 47.10 | 49.42 | 1,785,226 | +1.98(+4.18%) |
Jun 29, 2022 | 43.19 | 47.72 | 42.85 | 47.43 | 1,841,818 | +3.07(+6.92%) |
Jun 28, 2022 | 44.60 | 45.83 | 42.84 | 44.36 | 1,934,450 | -2.57(-5.47%) |
Jun 27, 2022 | 48.50 | 48.80 | 46.21 | 46.93 | 1,979,339 | -2.81(-5.66%) |
Jun 24, 2022 | 49.47 | 50.92 | 47.64 | 49.75 | 1,760,478 | -1.45(-2.84%) |
Jun 23, 2022 | 46.88 | 52.69 | 46.53 | 51.20 | 2,002,870 | +3.46(+7.24%) |
Jun 22, 2022 | 48.52 | 48.79 | 46.15 | 47.74 | 1,388,026 | +3.72(+8.45%) |
Jun 21, 2022 | 46.62 | 46.65 | 43.43 | 44.02 | 1,725,775 | -5.18(-10.54%) |
Jun 17, 2022 | 44.95 | 50.16 | 44.30 | 49.21 | 2,391,000 | +4.99(+11.27%) |
Jun 16, 2022 | 41.84 | 44.91 | 41.52 | 44.22 | 1,823,436 | +4.38(+11.00%) |
Jun 15, 2022 | 38.36 | 41.08 | 37.91 | 39.84 | 1,989,071 | +1.74(+4.56%) |
Jun 14, 2022 | 36.72 | 39.12 | 35.75 | 38.10 | 2,861,252 | -0.16(-0.42%) |
Jun 13, 2022 | 36.79 | 39.56 | 36.64 | 38.26 | 4,007,875 | +3.62(+10.44%) |
Jun 10, 2022 | 34.24 | 35.40 | 33.28 | 34.65 | 1,872,204 | +1.11(+3.32%) |
Jun 09, 2022 | 32.48 | 33.56 | 32.24 | 33.53 | 1,759,236 | +1.44(+4.50%) |
Jun 08, 2022 | 31.98 | 32.48 | 31.37 | 32.09 | 1,825,021 | -0.08(-0.23%) |
Jun 07, 2022 | 34.35 | 34.41 | 32.14 | 32.16 | 1,831,538 | -2.10(-6.12%) |
Jun 06, 2022 | 33.90 | 34.64 | 33.82 | 34.26 | 1,254,892 | +0.07(+0.19%) |
Jun 03, 2022 | 35.16 | 35.16 | 33.98 | 34.19 | 2,444,106 | -0.90(-2.56%) |
Jun 02, 2022 | 35.44 | 35.81 | 34.63 | 35.09 | 4,996,165 | +0.20(+0.57%) |
Jun 01, 2022 | 35.21 | 35.96 | 34.36 | 34.89 | 3,887,494 | -1.29(-3.58%) |
May 31, 2022 | 34.13 | 36.46 | 33.51 | 36.19 | 4,343,634 | +1.15(+3.29%) |
May 27, 2022 | 36.55 | 36.88 | 34.94 | 35.03 | 1,053,931 | -1.42(-3.89%) |
May 26, 2022 | 36.55 | 36.73 | 35.79 | 36.45 | 1,235,324 | -0.76(-2.03%) |
May 25, 2022 | 38.62 | 38.62 | 37.02 | 37.21 | 1,330,801 | -1.51(-3.90%) |
May 24, 2022 | 39.94 | 40.56 | 38.43 | 38.72 | 1,135,041 | -0.38(-0.97%) |
May 23, 2022 | 40.23 | 40.75 | 38.81 | 39.09 | 859,064 | -2.08(-5.05%) |
May 20, 2022 | 40.70 | 42.97 | 39.61 | 41.17 | 1,086,386 | -0.38(-0.91%) |
May 19, 2022 | 42.97 | 43.16 | 40.23 | 41.55 | 1,198,428 | +0.28(+0.69%) |
May 18, 2022 | 38.91 | 42.21 | 38.69 | 41.27 | 1,064,944 | +1.98(+5.05%) |
May 17, 2022 | 39.19 | 40.04 | 38.81 | 39.28 | 1,031,271 | -0.94(-2.35%) |
May 16, 2022 | 42.31 | 42.31 | 39.33 | 40.23 | 855,630 | -2.17(-5.12%) |
May 13, 2022 | 43.91 | 44.38 | 42.12 | 42.40 | 880,003 | -3.12(-6.85%) |
May 12, 2022 | 45.89 | 48.44 | 45.52 | 45.52 | 673,542 | -0.38(-0.82%) |
May 11, 2022 | 45.42 | 46.09 | 42.78 | 45.89 | 1,003,363 | -1.42(-2.99%) |
May 10, 2022 | 46.65 | 49.29 | 44.76 | 47.31 | 943,597 | -0.76(-1.57%) |
May 09, 2022 | 43.06 | 48.44 | 43.06 | 48.07 | 1,024,067 | +6.70(+16.21%) |
May 06, 2022 | 42.87 | 44.48 | 41.27 | 41.36 | 860,565 | -2.36(-5.40%) |
May 05, 2022 | 42.12 | 45.61 | 41.93 | 43.72 | 1,237,196 | +1.13(+2.66%) |
May 04, 2022 | 44.95 | 45.89 | 42.40 | 42.59 | 1,225,093 | -3.87(-8.33%) |
May 03, 2022 | 49.20 | 49.20 | 45.99 | 46.46 | 1,343,418 | -2.74(-5.57%) |
May 02, 2022 | 51.65 | 51.75 | 49.20 | 49.20 | 1,390,944 | -1.61(-3.16%) |
Apr 29, 2022 | 48.07 | 51.18 | 47.59 | 50.80 | 1,220,189 | +2.55(+5.28%) |
Apr 28, 2022 | 50.71 | 52.79 | 47.50 | 48.25 | 1,050,883 | -3.31(-6.41%) |
Apr 27, 2022 | 52.60 | 54.30 | 50.43 | 51.56 | 974,883 | -1.51(-2.85%) |
Apr 26, 2022 | 52.41 | 53.35 | 50.14 | 53.07 | 1,020,609 | +0.00(+0.00%) |
Apr 25, 2022 | 53.07 | 56.66 | 52.65 | 53.07 | 1,319,051 | +3.31(+6.64%) |
Apr 22, 2022 | 47.97 | 49.91 | 46.56 | 49.77 | 922,742 | +2.17(+4.56%) |
Apr 21, 2022 | 44.19 | 47.88 | 43.72 | 47.59 | 923,328 | +2.93(+6.55%) |
Apr 20, 2022 | 44.76 | 45.70 | 44.20 | 44.67 | 744,595 | -0.47(-1.05%) |
Apr 19, 2022 | 45.04 | 45.60 | 43.91 | 45.14 | 560,580 | +0.76(+1.70%) |
Apr 18, 2022 | 45.04 | 45.42 | 43.72 | 44.38 | 1,043,025 | -1.32(-2.89%) |
Apr 14, 2022 | 46.37 | 46.48 | 44.95 | 45.71 | 659,314 | -0.19(-0.41%) |
Apr 13, 2022 | 46.27 | 47.83 | 45.80 | 45.89 | 740,082 | -1.51(-3.19%) |
Apr 12, 2022 | 47.22 | 47.58 | 45.52 | 47.40 | 1,082,932 | -1.51(-3.09%) |
Apr 11, 2022 | 47.40 | 49.20 | 47.22 | 48.92 | 821,820 | +2.74(+5.93%) |
Apr 08, 2022 | 48.92 | 48.92 | 45.99 | 46.18 | 876,192 | -2.74(-5.60%) |
Apr 07, 2022 | 49.86 | 51.65 | 48.59 | 48.92 | 715,378 | -1.32(-2.63%) |
Apr 06, 2022 | 49.77 | 50.80 | 48.82 | 50.24 | 873,062 | -0.47(-0.93%) |
Apr 05, 2022 | 49.10 | 50.95 | 47.64 | 50.71 | 753,095 | +1.32(+2.68%) |
Apr 04, 2022 | 48.54 | 50.38 | 48.54 | 49.39 | 457,201 | -0.09(-0.19%) |
Apr 01, 2022 | 50.52 | 50.52 | 48.54 | 49.48 | 582,990 | -0.76(-1.50%) |
Mar 31, 2022 | 50.24 | 50.24 | 47.98 | 50.24 | 874,776 | +1.42(+2.90%) |
Mar 30, 2022 | 49.10 | 49.72 | 48.25 | 48.82 | 637,972 | -1.23(-2.45%) |
Mar 29, 2022 | 51.94 | 53.17 | 50.05 | 50.05 | 598,317 | +0.19(+0.38%) |
Mar 28, 2022 | 49.48 | 50.43 | 49.39 | 49.86 | 611,739 | +2.46(+5.18%) |
Mar 25, 2022 | 50.43 | 50.43 | 47.36 | 47.40 | 390,195 | -2.27(-4.56%) |
Mar 24, 2022 | 49.58 | 50.33 | 48.73 | 49.67 | 337,085 | -0.09(-0.19%) |
Mar 23, 2022 | 49.77 | 50.24 | 48.93 | 49.77 | 436,121 | -1.89(-3.66%) |
Mar 22, 2022 | 51.37 | 52.83 | 50.80 | 51.65 | 374,532 | +0.76(+1.48%) |
Mar 21, 2022 | 53.35 | 53.35 | 50.62 | 50.90 | 538,131 | -4.53(-8.18%) |
Mar 18, 2022 | 55.24 | 56.28 | 54.68 | 55.43 | 187,580 | +0.28(+0.51%) |
Mar 17, 2022 | 57.13 | 57.98 | 54.96 | 55.15 | 469,154 | -4.16(-7.01%) |
Mar 16, 2022 | 58.08 | 60.53 | 57.37 | 59.30 | 368,113 | +0.38(+0.64%) |
Mar 15, 2022 | 59.30 | 60.86 | 57.65 | 58.93 | 506,159 | +4.06(+7.40%) |
Mar 14, 2022 | 53.54 | 56.19 | 53.26 | 54.87 | 770,734 | +3.21(+6.22%) |
Mar 11, 2022 | 52.60 | 52.69 | 50.52 | 51.65 | 373,372 | +0.76(+1.48%) |
Mar 10, 2022 | 53.07 | 50.62 | 50.90 | 566,127 | -3.31(-6.10%) | |
Mar 09, 2022 | 54.87 | 56.47 | 51.94 | 54.20 | 730,380 | +3.21(+6.30%) |
Mar 08, 2022 | 50.52 | 54.11 | 47.41 | 50.99 | 1,014,780 | -1.79(-3.40%) |
Mar 07, 2022 | 52.88 | 55.24 | 51.04 | 52.79 | 483,532 | -1.51(-2.78%) |
Mar 04, 2022 | 57.60 | 57.98 | 54.30 | 54.30 | 323,273 | -3.40(-5.89%) |
Mar 03, 2022 | 59.02 | 59.40 | 56.94 | 57.70 | 383,132 | -0.28(-0.49%) |
Mar 02, 2022 | 59.11 | 59.57 | 57.07 | 57.98 | 561,214 | -2.93(-4.81%) |
Mar 01, 2022 | 61.19 | 62.60 | 58.83 | 60.91 | 486,460 | -1.04(-1.68%) |
Feb 28, 2022 | 66.21 | 66.95 | 61.95 | 61.95 | 360,968 | -3.40(-5.20%) |
Feb 25, 2022 | 68.75 | 67.71 | 65.16 | 65.35 | 298,718 | -3.68(-5.34%) |
Feb 24, 2022 | 65.16 | 72.43 | 65.16 | 69.03 | 641,064 | +1.04(+1.53%) |
Feb 23, 2022 | 68.56 | 69.31 | 66.86 | 67.99 | 270,996 | -1.42(-2.04%) |
Feb 22, 2022 | 63.27 | 71.34 | 63.17 | 69.41 | 350,924 | +2.17(+3.23%) |
Feb 18, 2022 | 67.24 | 0 | +0.76(+1.14%) | |||
Feb 17, 2022 | 66.29 | 67.42 | 65.06 | 66.48 | 277,982 | +0.28(+0.43%) |
Feb 16, 2022 | 66.29 | 66.95 | 63.84 | 66.20 | 356,908 | -1.04(-1.54%) |
Feb 15, 2022 | 68.65 | 69.83 | 66.95 | 67.24 | 422,328 | +1.32(+2.01%) |
Feb 14, 2022 | 63.65 | 67.30 | 63.65 | 65.91 | 359,479 | +2.93(+4.65%) |
Feb 11, 2022 | 66.01 | 66.67 | 62.70 | 62.99 | 327,205 | -3.78(-5.66%) |
Feb 10, 2022 | 66.76 | 67.61 | 64.31 | 66.76 | 260,472 | +0.76(+1.14%) |
Feb 09, 2022 | 66.48 | 67.05 | 64.92 | 66.01 | 206,557 | -1.13(-1.69%) |
Feb 08, 2022 | 64.69 | 67.99 | 64.50 | 67.14 | 283,405 | +2.74(+4.25%) |
Feb 07, 2022 | 66.57 | 67.71 | 63.14 | 64.40 | 338,576 | -1.61(-2.43%) |
Feb 04, 2022 | 66.57 | 66.86 | 63.79 | 66.01 | 324,580 | -2.17(-3.19%) |
Feb 03, 2022 | 67.52 | 69.60 | 67.19 | 68.18 | 272,933 | +1.13(+1.69%) |
Feb 02, 2022 | 68.09 | 69.64 | 66.67 | 67.05 | 234,030 | -0.38(-0.56%) |
Feb 01, 2022 | 73.18 | 73.56 | 66.95 | 67.42 | 384,257 | -5.10(-7.03%) |
Jan 31, 2022 | 73.75 | 71.58 | 72.52 | 251,013 | -0.57(-0.78%) | |
Jan 28, 2022 | 73.75 | 76.06 | 71.77 | 73.09 | 366,299 | +0.66(+0.91%) |
Jan 27, 2022 | 71.77 | 74.98 | 69.88 | 72.43 | 375,968 | -1.70(-2.29%) |
Jan 26, 2022 | 72.24 | 75.55 | 71.20 | 74.13 | 358,596 | +0.28(+0.38%) |
Jan 25, 2022 | 80.93 | 83.67 | 73.33 | 73.85 | 309,887 | -6.42(-8.00%) |
Jan 24, 2022 | 84.61 | 87.92 | 79.56 | 80.27 | 462,335 | -0.94(-1.16%) |
Jan 21, 2022 | 79.42 | 82.82 | 79.04 | 81.21 | 376,259 | +3.12(+3.99%) |
Jan 20, 2022 | 77.91 | 78.46 | 74.03 | 78.10 | 297,915 | +1.42(+1.85%) |
Jan 19, 2022 | 74.32 | 77.95 | 74.32 | 76.68 | 188,220 | +1.13(+1.50%) |
Jan 18, 2022 | 75.26 | 78.00 | 73.85 | 75.55 | 217,465 | -0.57(-0.74%) |
Jan 14, 2022 | 76.11 | 0 | -4.06(-5.06%) | |||
Jan 13, 2022 | 79.80 | 80.73 | 77.95 | 80.17 | 144,921 | +1.04(+1.31%) |
Jan 12, 2022 | 79.23 | 80.41 | 78.28 | 79.13 | 147,438 | -0.47(-0.59%) |
Jan 11, 2022 | 83.86 | 85.37 | 79.28 | 79.61 | 225,794 | -5.67(-6.64%) |
Jan 10, 2022 | 84.99 | 87.54 | 84.14 | 85.27 | 194,727 | +0.47(+0.56%) |
Jan 07, 2022 | 87.07 | 87.73 | 84.38 | 84.80 | 172,713 | -2.46(-2.81%) |
Jan 06, 2022 | 87.26 | 89.80 | 86.22 | 87.26 | 199,799 | -4.06(-4.45%) |
Jan 05, 2022 | 89.43 | 91.60 | 87.49 | 91.32 | 197,158 | +0.09(+0.10%) |
Jan 04, 2022 | 95.94 | 96.32 | 90.51 | 91.22 | 185,799 | -6.70(-6.85%) |
Jan 03, 2022 | 104.63 | 104.63 | 97.74 | 97.93 | 140,044 | -6.61(-6.32%) |
Dec 31, 2021 | 105.76 | 105.86 | 103.50 | 104.54 | 87,737 | -0.66(-0.63%) |
Dec 30, 2021 | 103.50 | 105.29 | 102.17 | 105.20 | 89,241 | +1.51(+1.46%) |
Dec 29, 2021 | 103.03 | 104.82 | 101.89 | 103.69 | 98,740 | +1.23(+1.20%) |
Dec 28, 2021 | 101.89 | 103.67 | 100.57 | 102.46 | 90,568 | +0.09(+0.09%) |
Dec 27, 2021 | 107.46 | 109.54 | 102.22 | 102.36 | 107,017 | -4.63(-4.32%) |
Dec 23, 2021 | 106.05 | 107.09 | 104.06 | 106.99 | 97,926 | -0.38(-0.35%) |
Dec 22, 2021 | 108.50 | 110.96 | 105.76 | 107.37 | 113,695 | -1.23(-1.13%) |
Dec 21, 2021 | 112.66 | 112.66 | 107.84 | 108.60 | 104,898 | -6.61(-5.74%) |
Dec 20, 2021 | 117.57 | 120.78 | 115.02 | 115.21 | 231,710 | +3.02(+2.69%) |
Dec 17, 2021 | 109.73 | 114.26 | 108.60 | 112.19 | 207,199 | +4.25(+3.94%) |
Dec 16, 2021 | 107.46 | 108.22 | 103.59 | 107.94 | 171,423 | -1.32(-1.21%) |
Dec 15, 2021 | 108.22 | 113.89 | 108.12 | 109.26 | 164,684 | +1.04(+0.96%) |
Dec 14, 2021 | 109.16 | 109.16 | 105.01 | 108.22 | 121,539 | +0.85(+0.79%) |
Dec 13, 2021 | 103.78 | 108.41 | 103.03 | 107.37 | 95,043 | +5.57(+5.47%) |
Dec 10, 2021 | 101.14 | 105.39 | 101.04 | 101.80 | 128,147 | -1.61(-1.55%) |
Dec 09, 2021 | 103.03 | 104.58 | 102.55 | 103.40 | 100,890 | +1.61(+1.58%) |
Dec 08, 2021 | 100.85 | 102.17 | 99.67 | 101.80 | 88,478 | +0.09(+0.09%) |
Dec 07, 2021 | 103.69 | 103.97 | 99.72 | 101.70 | 166,748 | -5.10(-4.78%) |
Dec 06, 2021 | 106.90 | 109.26 | 104.16 | 106.80 | 166,749 | -3.31(-3.00%) |
Dec 03, 2021 | 105.20 | 112.09 | 104.44 | 110.11 | 262,445 | +1.80(+1.66%) |
Dec 02, 2021 | 114.92 | 117.57 | 107.46 | 108.31 | 279,547 | -6.70(-5.83%) |
Dec 01, 2021 | 106.99 | 115.11 | 105.28 | 115.02 | 306,761 | +1.89(+1.67%) |
Nov 30, 2021 | 111.62 | 113.70 | 109.07 | 113.13 | 479,250 | +5.57(+5.18%) |
Nov 29, 2021 | 103.40 | 108.31 | 101.89 | 107.56 | 358,168 | -1.42(-1.30%) |
Nov 26, 2021 | 110.67 | 113.89 | 108.12 | 108.97 | 306,281 | +8.22(+8.15%) |
Nov 24, 2021 | 103.50 | 104.06 | 99.53 | 100.76 | 214,355 | -2.08(-2.02%) |
Nov 23, 2021 | 106.42 | 106.66 | 102.03 | 102.84 | 312,918 | -6.61(-6.04%) |
Nov 22, 2021 | 114.17 | 114.17 | 106.05 | 109.45 | 370,593 | -4.16(-3.66%) |
Nov 19, 2021 | 109.82 | 113.98 | 109.35 | 113.60 | 343,228 | +8.31(+7.89%) |
Nov 18, 2021 | 104.16 | 105.48 | 104.49 | 105.29 | 322,535 | +1.13(+1.09%) |
Nov 17, 2021 | 102.46 | 104.73 | 100.10 | 104.16 | 246,933 | +3.12(+3.08%) |
Nov 16, 2021 | 101.04 | 101.89 | 99.44 | 101.04 | 74,874 | -0.19(-0.19%) |
Nov 15, 2021 | 103.21 | 104.91 | 100.10 | 101.23 | 89,060 | -1.79(-1.74%) |
Nov 12, 2021 | 103.50 | 104.25 | 102.17 | 103.03 | 90,084 | +0.57(+0.55%) |
Nov 11, 2021 | 102.93 | 103.12 | 101.14 | 102.46 | 68,916 | -0.85(-0.82%) |
Nov 10, 2021 | 98.96 | 103.31 | 164,540 | +5.19(+5.29%) | ||
Nov 09, 2021 | 98.78 | 101.47 | 98.11 | 98.11 | 97,869 | -0.85(-0.86%) |
Nov 08, 2021 | 99.06 | 100.05 | 96.84 | 98.96 | 95,075 | -1.79(-1.78%) |
Nov 05, 2021 | 100.76 | 102.55 | 99.86 | 100.76 | 149,483 | -2.83(-2.73%) |
Nov 04, 2021 | 100.57 | 105.29 | 100.24 | 103.59 | 135,950 | -0.19(-0.18%) |
Nov 03, 2021 | 104.72 | 105.39 | 101.70 | 103.78 | 146,527 | +1.61(+1.57%) |
Nov 02, 2021 | 101.51 | 102.74 | 99.91 | 102.17 | 101,889 | +1.98(+1.98%) |
Nov 01, 2021 | 102.36 | 100.76 | 99.72 | 100.19 | 147,915 | -3.49(-3.37%) |
Oct 29, 2021 | 101.51 | 104.54 | 101.04 | 103.69 | 104,305 | +1.13(+1.10%) |
Oct 28, 2021 | 105.01 | 105.01 | 102.36 | 102.55 | 139,079 | -1.32(-1.27%) |
Oct 27, 2021 | 100.38 | 104.35 | 99.42 | 103.88 | 207,042 | +5.48(+5.57%) |
Oct 26, 2021 | 98.78 | 98.40 | 173,736 | -1.04(-1.04%) | ||
Oct 25, 2021 | 99.81 | 101.04 | 98.40 | 99.44 | 121,058 | -3.02(-2.95%) |
Oct 22, 2021 | 103.50 | 105.58 | 102.27 | 102.46 | 82,615 | -1.89(-1.81%) |
Oct 21, 2021 | 102.36 | 106.03 | 101.61 | 104.35 | 129,847 | +3.59(+3.56%) |
Oct 20, 2021 | 104.16 | 104.63 | 100.76 | 100.76 | 131,627 | -1.70(-1.66%) |
Oct 19, 2021 | 104.25 | 105.01 | 101.61 | 102.46 | 287,642 | -2.36(-2.25%) |
Oct 18, 2021 | 102.93 | 105.86 | 101.61 | 104.82 | 174,382 | -0.09(-0.09%) |
Oct 15, 2021 | 103.69 | 105.01 | 102.84 | 104.91 | 118,886 | -1.04(-0.98%) |
Oct 14, 2021 | 106.05 | 108.12 | 105.10 | 105.95 | 94,548 | -2.74(-2.52%) |
Oct 13, 2021 | 110.20 | 112.37 | 107.56 | 108.69 | 134,675 | +0.28(+0.26%) |
Oct 12, 2021 | 108.69 | 109.82 | 106.38 | 108.41 | 103,010 | -0.28(-0.26%) |
Oct 11, 2021 | 104.54 | 108.83 | 103.97 | 108.69 | 135,196 | +0.85(+0.79%) |
Oct 08, 2021 | 112.56 | 113.22 | 107.36 | 107.84 | 193,417 | -7.18(-6.24%) |
Oct 07, 2021 | 116.15 | 117.19 | 113.60 | 115.02 | 113,787 | -1.70(-1.46%) |
Oct 06, 2021 | 118.13 | 120.68 | 115.49 | 116.72 | 245,425 | +2.27(+1.98%) |
Oct 05, 2021 | 112.56 | 116.72 | 110.09 | 114.45 | 191,666 | -1.23(-1.06%) |
Oct 04, 2021 | 117.28 | 118.13 | 113.08 | 115.68 | 275,724 | -3.97(-3.31%) |
Oct 01, 2021 | 126.07 | 126.07 | 119.36 | 119.64 | 161,188 | -8.50(-6.63%) |
Sep 30, 2021 | 124.65 | 128.05 | 123.80 | 128.14 | 143,929 | +3.87(+3.12%) |
Sep 29, 2021 | 125.41 | 127.67 | 122.90 | 124.27 | 181,688 | -0.09(-0.08%) |
Sep 28, 2021 | 122.86 | 124.93 | 120.12 | 124.37 | 253,131 | -1.04(-0.83%) |
Sep 27, 2021 | 129.84 | 129.84 | 124.27 | 125.41 | 175,192 | -9.25(-6.87%) |
Sep 24, 2021 | 139.10 | 139.10 | 133.56 | 134.66 | 91,240 | -2.27(-1.65%) |
Sep 23, 2021 | 145.71 | 146.94 | 136.17 | 136.93 | 126,491 | -10.11(-6.87%) |
Sep 22, 2021 | 152.03 | 152.03 | 143.63 | 147.03 | 192,593 | -9.82(-6.26%) |
Sep 21, 2021 | 153.92 | 160.25 | 152.32 | 156.85 | 115,503 | -0.94(-0.60%) |
Sep 20, 2021 | 155.72 | 162.33 | 154.40 | 157.80 | 184,089 | +9.16(+6.16%) |
Sep 17, 2021 | 147.69 | 149.30 | 143.44 | 148.64 | 122,438 | +2.36(+1.61%) |
Sep 16, 2021 | 143.82 | 147.97 | 143.44 | 146.28 | 129,854 | +3.12(+2.18%) |
Sep 15, 2021 | 151.09 | 151.09 | 143.06 | 143.16 | 135,875 | -11.80(-7.62%) |
Sep 14, 2021 | 147.88 | 156.14 | 147.41 | 154.96 | 89,384 | +4.63(+3.08%) |
Sep 13, 2021 | 154.68 | 155.34 | 148.35 | 150.34 | 204,271 | -9.44(-5.91%) |
Sep 10, 2021 | 154.59 | 160.63 | 154.11 | 159.78 | 95,022 | +0.00(+0.00%) |
Sep 09, 2021 | 162.33 | 164.03 | 154.59 | 159.78 | 162,453 | -0.66(-0.41%) |
Sep 08, 2021 | 154.77 | 160.44 | 152.50 | 160.44 | 120,434 | +4.34(+2.78%) |
Sep 07, 2021 | 156.00 | 157.32 | 152.03 | 156.10 | 113,531 | +1.70(+1.10%) |
Sep 03, 2021 | 153.45 | 155.81 | 151.09 | 154.40 | 80,396 | +1.70(+1.11%) |
Sep 02, 2021 | 157.80 | 157.80 | 150.05 | 152.70 | 107,559 | -8.31(-5.16%) |