Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.90 | 26.81 | 25.56 | 26.43 | 7,058 | +1.11(+4.37%) |
Jul 28, 2022 | 24.50 | 26.36 | 24.15 | 25.32 | 15,080 | +0.47(+1.89%) |
Jul 27, 2022 | 24.50 | 26.36 | 24.50 | 24.85 | 7,362 | -0.85(-3.30%) |
Jul 26, 2022 | 26.22 | 26.32 | 25.70 | 25.70 | 6,713 | -0.62(-2.37%) |
Jul 25, 2022 | 27.86 | 28.01 | 26.05 | 26.32 | 12,428 | -1.54(-5.53%) |
Jul 22, 2022 | 29.40 | 29.40 | 27.65 | 27.86 | 10,695 | -0.25(-0.87%) |
Jul 21, 2022 | 32.02 | 32.20 | 27.65 | 28.11 | 30,690 | -5.64(-16.70%) |
Jul 20, 2022 | 33.60 | 35.00 | 32.98 | 33.74 | 5,903 | +0.32(+0.94%) |
Jul 19, 2022 | 33.60 | 34.29 | 32.95 | 33.42 | 3,313 | -0.18(-0.52%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.42 | 33.60 | 8,928 | -2.44(-6.76%) |
Jul 15, 2022 | 36.12 | 36.12 | 33.60 | 36.04 | 5,912 | -0.02(-0.06%) |
Jul 14, 2022 | 36.40 | 36.98 | 35.13 | 36.06 | 3,839 | +0.95(+2.69%) |
Jul 13, 2022 | 34.50 | 36.11 | 32.56 | 35.11 | 3,950 | +0.62(+1.81%) |
Jul 12, 2022 | 35.70 | 35.70 | 33.78 | 34.49 | 6,989 | -2.09(-5.72%) |
Jul 11, 2022 | 37.79 | 37.79 | 35.75 | 36.58 | 5,105 | -1.21(-3.20%) |
Jul 08, 2022 | 37.10 | 37.79 | 35.01 | 37.79 | 9,466 | +0.37(+0.99%) |
Jul 07, 2022 | 35.00 | 37.75 | 35.00 | 37.42 | 4,778 | +0.48(+1.29%) |
Jul 06, 2022 | 37.32 | 37.80 | 35.92 | 36.95 | 5,063 | -0.38(-1.01%) |
Jul 05, 2022 | 31.14 | 38.18 | 31.14 | 37.32 | 10,073 | +2.31(+6.60%) |
Jul 01, 2022 | 34.30 | 36.37 | 33.61 | 35.01 | 8,000 | -0.06(-0.16%) |
Jun 30, 2022 | 32.20 | 35.07 | 31.50 | 35.07 | 8,535 | +1.83(+5.52%) |
Jun 29, 2022 | 32.71 | 34.30 | 31.50 | 33.24 | 5,291 | +0.34(+1.04%) |
Jun 28, 2022 | 31.50 | 32.90 | 31.51 | 32.89 | 4,555 | +1.39(+4.42%) |
Jun 27, 2022 | 31.08 | 33.60 | 29.48 | 31.50 | 8,919 | -0.32(-1.01%) |
Jun 24, 2022 | 30.10 | 32.19 | 29.40 | 31.82 | 5,164 | +1.19(+3.88%) |
Jun 23, 2022 | 28.00 | 30.81 | 27.37 | 30.63 | 5,631 | +2.30(+8.13%) |
Jun 22, 2022 | 28.00 | 29.36 | 27.31 | 28.33 | 3,138 | -0.10(-0.34%) |
Jun 21, 2022 | 26.69 | 28.70 | 26.69 | 28.43 | 5,913 | +0.53(+1.91%) |
Jun 17, 2022 | 30.11 | 30.11 | 27.44 | 27.89 | 5,911 | +0.24(+0.86%) |
Jun 16, 2022 | 26.01 | 28.00 | 26.01 | 27.66 | 7,543 | +0.50(+1.83%) |
Jun 15, 2022 | 27.30 | 28.12 | 26.68 | 27.16 | 9,143 | -0.15(-0.54%) |
Jun 14, 2022 | 29.42 | 30.09 | 27.30 | 27.31 | 9,010 | -2.11(-7.16%) |
Jun 13, 2022 | 28.00 | 32.21 | 28.00 | 29.41 | 15,696 | -2.09(-6.62%) |
Jun 10, 2022 | 31.20 | 32.84 | 30.80 | 31.50 | 5,868 | -0.14(-0.44%) |
Jun 09, 2022 | 32.08 | 34.20 | 30.81 | 31.64 | 7,680 | -0.37(-1.16%) |
Jun 08, 2022 | 30.80 | 34.30 | 30.80 | 32.01 | 6,585 | +1.20(+3.91%) |
Jun 07, 2022 | 30.81 | 32.88 | 30.54 | 30.81 | 8,791 | -1.47(-4.55%) |
Jun 06, 2022 | 32.33 | 33.25 | 31.64 | 32.28 | 6,548 | -0.56(-1.71%) |
Jun 03, 2022 | 32.90 | 34.60 | 31.50 | 32.84 | 7,066 | +0.13(+0.41%) |
Jun 02, 2022 | 30.81 | 35.70 | 30.81 | 32.70 | 10,719 | +1.90(+6.18%) |
Jun 01, 2022 | 33.60 | 35.69 | 30.39 | 30.80 | 20,567 | -3.15(-9.28%) |
May 31, 2022 | 32.83 | 34.76 | 31.50 | 33.95 | 10,282 | +1.68(+5.21%) |
May 27, 2022 | 32.20 | 33.23 | 31.28 | 32.27 | 7,610 | +0.99(+3.18%) |
May 26, 2022 | 29.40 | 31.98 | 28.29 | 31.28 | 11,523 | +2.27(+7.82%) |
May 25, 2022 | 28.25 | 29.40 | 26.96 | 29.01 | 4,730 | +0.56(+1.97%) |
May 24, 2022 | 27.89 | 29.00 | 26.60 | 28.45 | 7,280 | -0.04(-0.12%) |
May 23, 2022 | 29.40 | 29.40 | 27.66 | 28.48 | 7,267 | -0.44(-1.52%) |
May 20, 2022 | 30.53 | 32.19 | 28.35 | 28.92 | 8,008 | -2.42(-7.73%) |
May 19, 2022 | 28.11 | 32.00 | 28.08 | 31.35 | 4,798 | +1.61(+5.41%) |
May 18, 2022 | 29.83 | 30.93 | 29.22 | 29.74 | 5,832 | -0.18(-0.59%) |
May 17, 2022 | 28.00 | 30.80 | 22.40 | 29.91 | 13,578 | -2.61(-8.03%) |
May 16, 2022 | 28.00 | 34.99 | 27.31 | 32.52 | 25,218 | +5.58(+20.71%) |
May 13, 2022 | 24.50 | 27.89 | 23.48 | 26.94 | 9,534 | +2.43(+9.91%) |
May 12, 2022 | 22.40 | 24.77 | 21.83 | 24.51 | 12,408 | +0.59(+2.46%) |
May 11, 2022 | 26.60 | 26.95 | 23.80 | 23.93 | 10,692 | -2.30(-8.76%) |
May 10, 2022 | 26.40 | 27.43 | 25.20 | 26.22 | 8,034 | -0.29(-1.11%) |
May 09, 2022 | 28.00 | 28.00 | 26.04 | 26.52 | 13,504 | -1.64(-5.82%) |
May 06, 2022 | 29.39 | 29.39 | 27.49 | 28.15 | 5,085 | -1.02(-3.48%) |
May 05, 2022 | 30.80 | 31.00 | 28.92 | 29.17 | 5,684 | -1.83(-5.92%) |
May 04, 2022 | 29.77 | 31.26 | 29.59 | 31.00 | 5,704 | +1.02(+3.41%) |
May 03, 2022 | 30.10 | 31.15 | 29.40 | 29.98 | 7,148 | +0.34(+1.16%) |
May 02, 2022 | 30.10 | 30.45 | 27.51 | 29.64 | 8,988 | +2.16(+7.87%) |
Apr 29, 2022 | 29.40 | 29.85 | 27.31 | 27.48 | 20,643 | -1.92(-6.55%) |
Apr 28, 2022 | 30.52 | 30.80 | 28.13 | 29.40 | 17,305 | -1.12(-3.67%) |
Apr 27, 2022 | 29.40 | 31.85 | 29.40 | 30.52 | 6,996 | -0.41(-1.31%) |
Apr 26, 2022 | 31.50 | 31.85 | 30.46 | 30.93 | 5,021 | -0.74(-2.32%) |
Apr 25, 2022 | 30.31 | 31.96 | 30.27 | 31.66 | 12,173 | +0.51(+1.64%) |
Apr 22, 2022 | 32.19 | 32.19 | 30.10 | 31.15 | 14,274 | -0.10(-0.31%) |
Apr 21, 2022 | 32.20 | 33.10 | 30.94 | 31.25 | 9,444 | -1.76(-5.34%) |
Apr 20, 2022 | 32.55 | 33.39 | 31.92 | 33.01 | 7,095 | +0.22(+0.68%) |
Apr 19, 2022 | 32.20 | 33.45 | 31.91 | 32.79 | 8,294 | +0.59(+1.83%) |
Apr 18, 2022 | 33.77 | 33.81 | 32.20 | 32.20 | 10,558 | -1.57(-4.64%) |
Apr 14, 2022 | 34.30 | 34.64 | 33.25 | 33.77 | 6,591 | -0.91(-2.62%) |
Apr 13, 2022 | 33.13 | 36.05 | 32.90 | 34.68 | 11,004 | +1.46(+4.40%) |
Apr 12, 2022 | 33.60 | 34.19 | 33.00 | 33.22 | 11,191 | -0.54(-1.60%) |
Apr 11, 2022 | 35.70 | 35.89 | 32.55 | 33.75 | 27,810 | -1.64(-4.63%) |
Apr 08, 2022 | 37.80 | 38.49 | 35.01 | 35.39 | 20,753 | -2.49(-6.58%) |
Apr 07, 2022 | 38.89 | 39.16 | 36.76 | 37.88 | 14,002 | -1.03(-2.64%) |
Apr 06, 2022 | 39.20 | 39.90 | 38.91 | 38.91 | 11,539 | -0.29(-0.73%) |
Apr 05, 2022 | 40.05 | 40.95 | 39.20 | 39.20 | 9,205 | -0.86(-2.15%) |
Apr 04, 2022 | 39.84 | 40.59 | 39.20 | 40.06 | 10,833 | +0.22(+0.56%) |
Apr 01, 2022 | 39.20 | 41.29 | 38.50 | 39.84 | 15,629 | -0.13(-0.33%) |
Mar 31, 2022 | 40.95 | 41.44 | 39.21 | 39.97 | 28,572 | -0.84(-2.06%) |
Mar 30, 2022 | 42.70 | 42.70 | 40.68 | 40.81 | 10,427 | -0.93(-2.23%) |
Mar 29, 2022 | 41.30 | 42.68 | 40.81 | 41.74 | 11,956 | +0.79(+1.93%) |
Mar 28, 2022 | 43.40 | 43.40 | 40.70 | 40.95 | 11,163 | -1.05(-2.50%) |
Mar 25, 2022 | 42.70 | 43.30 | 41.30 | 42.00 | 9,798 | -0.01(-0.03%) |
Mar 24, 2022 | 42.70 | 43.37 | 41.30 | 42.01 | 12,093 | -0.66(-1.56%) |
Mar 23, 2022 | 44.45 | 44.45 | 42.01 | 42.68 | 9,858 | -1.80(-4.04%) |
Mar 22, 2022 | 44.58 | 46.20 | 41.48 | 44.48 | 12,339 | -0.28(-0.63%) |
Mar 21, 2022 | 43.14 | 47.46 | 43.05 | 44.76 | 21,943 | +1.62(+3.75%) |
Mar 18, 2022 | 41.85 | 43.39 | 41.30 | 43.14 | 10,026 | +1.06(+2.51%) |
Mar 17, 2022 | 42.00 | 42.52 | 40.78 | 42.08 | 9,269 | +0.74(+1.79%) |
Mar 16, 2022 | 39.28 | 42.29 | 39.24 | 41.34 | 9,571 | +2.52(+6.49%) |
Mar 15, 2022 | 41.30 | 41.98 | 38.67 | 38.82 | 12,441 | -2.48(-6.00%) |
Mar 14, 2022 | 44.80 | 44.80 | 41.30 | 41.30 | 12,805 | -2.68(-6.10%) |
Mar 11, 2022 | 43.40 | 44.66 | 42.77 | 43.98 | 12,598 | -0.82(-1.83%) |
Mar 10, 2022 | 44.80 | 45.31 | 42.36 | 44.80 | 8,414 | +0.45(+1.03%) |
Mar 09, 2022 | 42.70 | 45.49 | 42.70 | 44.34 | 7,690 | +1.38(+3.21%) |
Mar 08, 2022 | 42.00 | 44.62 | 40.96 | 42.97 | 11,250 | +0.97(+2.30%) |
Mar 07, 2022 | 41.36 | 44.72 | 41.30 | 42.00 | 16,378 | -2.10(-4.76%) |
Mar 04, 2022 | 45.50 | 47.60 | 43.40 | 44.10 | 9,228 | -2.63(-5.63%) |
Mar 03, 2022 | 46.61 | 47.60 | 44.81 | 46.73 | 9,342 | +0.29(+0.63%) |
Mar 02, 2022 | 46.90 | 48.99 | 45.09 | 46.44 | 13,292 | -0.67(-1.43%) |
Mar 01, 2022 | 44.52 | 51.41 | 44.10 | 47.11 | 24,312 | +2.59(+5.82%) |
Feb 28, 2022 | 44.10 | 45.23 | 43.58 | 44.52 | 10,804 | +1.40(+3.25%) |
Feb 25, 2022 | 42.00 | 43.58 | 40.61 | 43.12 | 7,194 | +2.03(+4.94%) |
Feb 24, 2022 | 37.10 | 41.72 | 36.41 | 41.09 | 16,262 | +0.06(+0.15%) |
Feb 23, 2022 | 42.17 | 42.28 | 40.67 | 41.03 | 7,793 | -0.47(-1.13%) |
Feb 22, 2022 | 41.16 | 42.70 | 40.68 | 41.50 | 10,088 | -0.75(-1.77%) |
Feb 18, 2022 | 42.24 | 0 | -1.85(-4.19%) | |||
Feb 17, 2022 | 42.35 | 44.67 | 42.35 | 44.09 | 8,260 | +0.74(+1.71%) |
Feb 16, 2022 | 43.40 | 45.14 | 41.99 | 43.35 | 10,792 | +0.24(+0.57%) |
Feb 15, 2022 | 42.70 | 43.38 | 41.30 | 43.11 | 13,757 | +2.98(+7.43%) |
Feb 14, 2022 | 41.30 | 42.48 | 39.97 | 40.12 | 12,137 | -0.69(-1.68%) |
Feb 11, 2022 | 42.00 | 43.39 | 40.25 | 40.81 | 13,777 | -1.96(-4.58%) |
Feb 10, 2022 | 42.31 | 43.78 | 42.00 | 42.77 | 7,208 | +0.06(+0.13%) |
Feb 09, 2022 | 44.10 | 44.10 | 42.00 | 42.71 | 10,722 | +0.48(+1.13%) |
Feb 08, 2022 | 45.15 | 45.49 | 42.19 | 42.24 | 17,143 | -2.91(-6.45%) |
Feb 07, 2022 | 44.08 | 45.49 | 42.77 | 45.15 | 11,831 | +2.48(+5.81%) |
Feb 04, 2022 | 42.00 | 43.67 | 40.96 | 42.67 | 9,345 | +0.67(+1.60%) |
Feb 03, 2022 | 42.93 | 41.43 | 42.00 | 8,614 | -1.60(-3.68%) | |
Feb 02, 2022 | 43.40 | 44.45 | 42.99 | 43.60 | 8,970 | -0.27(-0.62%) |
Feb 01, 2022 | 42.00 | 45.40 | 41.66 | 43.88 | 14,989 | +2.79(+6.80%) |
Jan 28, 2022 | 40.60 | 43.40 | 39.90 | 41.08 | 21,257 | -0.22(-0.53%) |
Jan 27, 2022 | 42.00 | 43.23 | 40.38 | 41.30 | 23,167 | -0.37(-0.89%) |
Jan 26, 2022 | 43.58 | 44.03 | 41.38 | 41.67 | 16,811 | -1.02(-2.38%) |
Jan 25, 2022 | 42.70 | 43.40 | 41.31 | 42.69 | 16,971 | -0.64(-1.47%) |
Jan 24, 2022 | 41.30 | 43.39 | 39.90 | 43.32 | 30,369 | +1.32(+3.15%) |
Jan 21, 2022 | 42.00 | 42.54 | 40.60 | 42.00 | 19,550 | -0.06(-0.13%) |
Jan 20, 2022 | 43.40 | 44.94 | 41.54 | 42.06 | 20,236 | -0.60(-1.40%) |
Jan 19, 2022 | 42.00 | 43.28 | 40.75 | 42.65 | 16,419 | +0.36(+0.84%) |
Jan 18, 2022 | 42.70 | 42.93 | 41.30 | 42.29 | 19,613 | -0.41(-0.97%) |
Jan 14, 2022 | 42.71 | 0 | -1.64(-3.71%) | |||
Jan 13, 2022 | 46.90 | 47.60 | 42.71 | 44.35 | 22,853 | -2.37(-5.06%) |
Jan 12, 2022 | 47.37 | 49.70 | 45.52 | 46.72 | 34,270 | -0.96(-2.01%) |
Jan 11, 2022 | 49.70 | 51.06 | 46.59 | 47.68 | 55,428 | -3.42(-6.70%) |
Jan 10, 2022 | 42.70 | 59.34 | 42.48 | 51.10 | 548,881 | +10.85(+26.96%) |
Jan 07, 2022 | 39.19 | 41.38 | 38.85 | 40.25 | 10,790 | -0.10(-0.24%) |
Jan 06, 2022 | 40.32 | 40.61 | 38.57 | 40.35 | 13,987 | -0.52(-1.28%) |
Jan 05, 2022 | 43.75 | 44.79 | 40.26 | 40.87 | 20,900 | -3.31(-7.49%) |
Jan 04, 2022 | 43.34 | 45.40 | 41.43 | 44.18 | 23,392 | +0.64(+1.48%) |
Jan 03, 2022 | 43.05 | 44.43 | 39.90 | 43.54 | 17,973 | +1.19(+2.81%) |
Dec 31, 2021 | 40.39 | 45.62 | 39.91 | 42.35 | 40,876 | +1.62(+3.99%) |
Dec 30, 2021 | 39.61 | 41.29 | 39.56 | 40.73 | 31,494 | +0.59(+1.46%) |
Dec 29, 2021 | 40.60 | 41.65 | 38.86 | 40.14 | 25,993 | -1.36(-3.27%) |
Dec 28, 2021 | 43.40 | 43.82 | 40.61 | 41.50 | 32,286 | -2.40(-5.47%) |
Dec 27, 2021 | 44.45 | 44.70 | 43.76 | 43.90 | 13,446 | -0.80(-1.79%) |
Dec 23, 2021 | 44.15 | 45.34 | 43.90 | 44.70 | 15,101 | -0.34(-0.76%) |
Dec 22, 2021 | 43.40 | 46.19 | 43.40 | 45.04 | 17,349 | +0.39(+0.88%) |
Dec 21, 2021 | 44.20 | 45.48 | 42.84 | 44.65 | 17,666 | +1.10(+2.52%) |
Dec 20, 2021 | 43.40 | 44.80 | 42.95 | 43.55 | 15,187 | -1.95(-4.28%) |
Dec 17, 2021 | 43.13 | 46.13 | 43.05 | 45.49 | 14,772 | +1.70(+3.88%) |
Dec 16, 2021 | 46.20 | 46.20 | 42.70 | 43.79 | 18,632 | -1.82(-3.99%) |
Dec 15, 2021 | 44.80 | 46.82 | 42.70 | 45.61 | 15,548 | +0.57(+1.27%) |
Dec 14, 2021 | 45.50 | 48.02 | 44.49 | 45.04 | 22,772 | -0.81(-1.77%) |
Dec 13, 2021 | 46.90 | 48.65 | 45.50 | 45.85 | 14,220 | -1.62(-3.41%) |
Dec 10, 2021 | 49.70 | 51.79 | 46.99 | 47.47 | 18,647 | -2.80(-5.57%) |
Dec 09, 2021 | 50.15 | 52.12 | 49.80 | 50.27 | 10,893 | +0.20(+0.39%) |
Dec 08, 2021 | 50.40 | 51.41 | 49.70 | 50.07 | 14,048 | +0.14(+0.28%) |
Dec 07, 2021 | 48.30 | 51.79 | 48.30 | 49.93 | 18,360 | +1.62(+3.36%) |
Dec 06, 2021 | 47.60 | 48.78 | 45.32 | 48.31 | 21,782 | +0.58(+1.22%) |
Dec 03, 2021 | 51.10 | 51.79 | 46.30 | 47.73 | 30,880 | -3.42(-6.69%) |
Dec 02, 2021 | 52.50 | 53.19 | 49.15 | 51.15 | 36,782 | -1.35(-2.57%) |
Dec 01, 2021 | 55.45 | 57.27 | 51.66 | 52.50 | 57,165 | -4.90(-8.54%) |
Nov 30, 2021 | 53.90 | 58.77 | 53.90 | 57.40 | 34,078 | +2.79(+5.11%) |
Nov 29, 2021 | 57.39 | 57.40 | 52.50 | 54.61 | 35,203 | -2.37(-4.15%) |
Nov 26, 2021 | 56.64 | 58.45 | 54.84 | 56.97 | 35,095 | -0.31(-0.55%) |
Nov 24, 2021 | 56.00 | 58.07 | 53.90 | 57.29 | 24,518 | +0.81(+1.44%) |
Nov 23, 2021 | 53.20 | 59.50 | 53.20 | 56.48 | 70,623 | -5.15(-8.35%) |
Nov 22, 2021 | 63.70 | 66.14 | 61.61 | 61.62 | 47,131 | -1.24(-1.97%) |
Nov 19, 2021 | 62.91 | 63.35 | 60.20 | 62.86 | 36,969 | -0.49(-0.77%) |
Nov 18, 2021 | 67.20 | 63.35 | 62.77 | 63.35 | 71,437 | -3.50(-5.24%) |
Nov 17, 2021 | 74.20 | 74.90 | 66.42 | 66.85 | 101,799 | -7.35(-9.91%) |
Nov 16, 2021 | 68.60 | 75.59 | 68.04 | 74.20 | 74,048 | +4.71(+6.78%) |
Nov 15, 2021 | 70.00 | 70.70 | 68.60 | 69.49 | 25,765 | -0.51(-0.73%) |
Nov 12, 2021 | 70.70 | 70.70 | 69.29 | 70.00 | 25,732 | -0.70(-0.99%) |
Nov 11, 2021 | 70.70 | 70.77 | 69.31 | 70.70 | 35,866 | -1.40(-1.94%) |
Nov 10, 2021 | 71.40 | 72.10 | 40,805 | +0.00(+0.00%) | ||
Nov 09, 2021 | 72.10 | 72.80 | 72.10 | 72.10 | 31,119 | +0.00(+0.00%) |
Nov 08, 2021 | 72.80 | 72.80 | 72.10 | 72.10 | 33,234 | -0.70(-0.96%) |
Nov 05, 2021 | 72.10 | 73.50 | 72.10 | 72.80 | 39,423 | -0.70(-0.95%) |
Nov 04, 2021 | 74.20 | 74.90 | 72.10 | 73.50 | 33,468 | -0.70(-0.94%) |
Nov 03, 2021 | 74.90 | 76.30 | 72.80 | 74.20 | 45,812 | -1.40(-1.85%) |
Nov 02, 2021 | 72.80 | 76.30 | 72.80 | 75.60 | 52,827 | +1.40(+1.89%) |
Nov 01, 2021 | 72.80 | 75.60 | 73.50 | 74.20 | 75,430 | +0.70(+0.95%) |
Oct 29, 2021 | 71.40 | 74.20 | 71.40 | 73.50 | 43,090 | +0.70(+0.96%) |
Oct 28, 2021 | 72.80 | 74.20 | 72.10 | 72.80 | 41,322 | +0.00(+0.00%) |
Oct 27, 2021 | 72.10 | 76.27 | 71.40 | 72.80 | 84,127 | +0.00(+0.00%) |
Oct 26, 2021 | 74.20 | 72.80 | 84,268 | -2.80(-3.70%) | ||
Oct 25, 2021 | 75.60 | 75.60 | 103,085 | -0.70(-0.92%) | ||
Oct 22, 2021 | 77.00 | 79.10 | 73.50 | 76.30 | 199,874 | -4.20(-5.22%) |
Oct 21, 2021 | 74.90 | 80.50 | 74.90 | 80.50 | 177,586 | +4.90(+6.48%) |
Oct 20, 2021 | 77.00 | 79.80 | 74.20 | 75.60 | 255,533 | -2.80(-3.57%) |
Oct 19, 2021 | 84.00 | 84.00 | 76.30 | 78.40 | 405,303 | -7.70(-8.94%) |
Oct 18, 2021 | 97.30 | 103.60 | 85.40 | 86.10 | 2,164,930 | +7.00(+8.85%) |
Oct 15, 2021 | 77.00 | 80.50 | 75.60 | 79.10 | 69,113 | +2.10(+2.73%) |
Oct 14, 2021 | 77.00 | 77.06 | 75.60 | 77.00 | 17,116 | +0.70(+0.92%) |
Oct 13, 2021 | 74.90 | 77.70 | 73.51 | 76.30 | 33,387 | +1.40(+1.87%) |
Oct 12, 2021 | 74.20 | 80.50 | 72.81 | 74.90 | 92,688 | +0.70(+0.94%) |
Oct 11, 2021 | 72.80 | 74.90 | 71.40 | 74.20 | 38,874 | +2.10(+2.91%) |
Oct 08, 2021 | 72.10 | 73.50 | 70.00 | 72.10 | 17,129 | +0.00(+0.00%) |
Oct 07, 2021 | 70.00 | 75.60 | 69.33 | 72.10 | 41,560 | +1.40(+1.98%) |
Oct 06, 2021 | 70.00 | 70.70 | 69.30 | 70.70 | 12,500 | +0.00(+0.00%) |
Oct 05, 2021 | 72.80 | 73.50 | 69.30 | 70.70 | 23,944 | -2.80(-3.81%) |
Oct 04, 2021 | 70.70 | 73.50 | 67.20 | 73.50 | 57,346 | +2.80(+3.96%) |
Oct 01, 2021 | 70.00 | 72.90 | 67.99 | 70.70 | 49,697 | +2.80(+4.12%) |
Sep 30, 2021 | 67.20 | 68.81 | 67.06 | 67.90 | 14,186 | +0.69(+1.03%) |
Sep 29, 2021 | 70.00 | 70.70 | 67.20 | 67.21 | 21,903 | -2.15(-3.10%) |
Sep 28, 2021 | 71.40 | 72.10 | 68.82 | 69.36 | 27,619 | -2.74(-3.81%) |
Sep 27, 2021 | 70.70 | 72.80 | 70.70 | 72.10 | 17,018 | -0.70(-0.96%) |
Sep 24, 2021 | 73.50 | 74.20 | 71.40 | 72.80 | 19,957 | -0.70(-0.95%) |
Sep 23, 2021 | 72.80 | 74.20 | 72.10 | 73.50 | 14,767 | +0.70(+0.96%) |
Sep 22, 2021 | 71.40 | 74.20 | 71.40 | 72.80 | 13,971 | +0.00(+0.00%) |
Sep 21, 2021 | 72.10 | 74.20 | 71.05 | 72.80 | 14,617 | +0.70(+0.97%) |
Sep 20, 2021 | 74.90 | 75.60 | 70.70 | 72.10 | 40,212 | -4.90(-6.36%) |
Sep 17, 2021 | 75.60 | 78.22 | 74.20 | 77.00 | 27,770 | +0.00(+0.00%) |
Sep 16, 2021 | 76.30 | 77.00 | 74.21 | 77.00 | 13,783 | +1.40(+1.85%) |
Sep 15, 2021 | 73.50 | 76.30 | 72.80 | 75.60 | 15,738 | +1.40(+1.89%) |
Sep 14, 2021 | 77.00 | 79.10 | 73.50 | 74.20 | 24,668 | -2.80(-3.64%) |
Sep 13, 2021 | 75.60 | 78.40 | 73.50 | 77.00 | 31,089 | +2.10(+2.80%) |
Sep 10, 2021 | 76.30 | 77.00 | 73.50 | 74.90 | 18,615 | -1.40(-1.83%) |
Sep 09, 2021 | 73.50 | 77.70 | 72.80 | 76.30 | 33,953 | +0.70(+0.93%) |
Sep 08, 2021 | 76.30 | 77.00 | 72.80 | 75.60 | 23,272 | -1.40(-1.82%) |
Sep 07, 2021 | 78.40 | 79.10 | 75.60 | 77.00 | 23,413 | -0.70(-0.90%) |
Sep 03, 2021 | 80.50 | 80.50 | 75.25 | 77.70 | 46,622 | -2.10(-2.63%) |
Sep 02, 2021 | 81.20 | 81.90 | 78.40 | 79.80 | 59,641 | +2.10(+2.70%) |
Sep 01, 2021 | 77.00 | 79.80 | 77.00 | 77.70 | 21,831 | +1.40(+1.83%) |
Aug 31, 2021 | 74.20 | 79.10 | 73.50 | 76.30 | 35,127 | +2.80(+3.81%) |
Aug 30, 2021 | 76.30 | 77.00 | 73.50 | 73.50 | 21,186 | -2.80(-3.67%) |
Aug 27, 2021 | 74.90 | 77.70 | 72.80 | 76.30 | 33,468 | +0.70(+0.93%) |
Aug 26, 2021 | 79.10 | 79.10 | 74.20 | 75.60 | 32,143 | -1.40(-1.82%) |
Aug 25, 2021 | 78.40 | 83.30 | 77.00 | 77.00 | 61,802 | -2.10(-2.65%) |
Aug 24, 2021 | 77.70 | 81.90 | 74.20 | 79.10 | 135,506 | +2.80(+3.67%) |
Aug 23, 2021 | 73.50 | 77.00 | 72.80 | 76.30 | 43,308 | +2.10(+2.83%) |
Aug 20, 2021 | 70.00 | 74.20 | 69.65 | 74.20 | 31,576 | +1.40(+1.92%) |
Aug 19, 2021 | 74.20 | 80.50 | 70.70 | 72.80 | 192,901 | +1.40(+1.96%) |
Aug 18, 2021 | 69.29 | 73.50 | 67.60 | 71.40 | 47,656 | +2.56(+3.72%) |
Aug 17, 2021 | 66.50 | 71.40 | 65.80 | 68.84 | 59,756 | +4.56(+7.10%) |
Aug 16, 2021 | 70.00 | 70.00 | 62.30 | 64.27 | 62,992 | -5.09(-7.34%) |
Aug 13, 2021 | 70.70 | 70.70 | 68.60 | 69.36 | 25,587 | -1.34(-1.89%) |
Aug 12, 2021 | 70.00 | 71.40 | 67.21 | 70.70 | 57,716 | +0.00(+0.00%) |
Aug 11, 2021 | 71.40 | 71.40 | 70.00 | 70.70 | 19,955 | +0.00(+0.00%) |
Aug 10, 2021 | 71.40 | 72.10 | 70.70 | 70.70 | 13,102 | -1.40(-1.94%) |
Aug 09, 2021 | 72.10 | 72.80 | 70.00 | 72.10 | 29,250 | +0.00(+0.00%) |
Aug 06, 2021 | 71.40 | 76.30 | 71.40 | 72.10 | 28,685 | +0.00(+0.00%) |
Aug 05, 2021 | 73.50 | 73.50 | 71.40 | 72.10 | 25,010 | +0.00(+0.00%) |
Aug 04, 2021 | 73.50 | 74.90 | 71.40 | 72.10 | 42,086 | -2.10(-2.83%) |
Aug 03, 2021 | 78.40 | 79.80 | 73.50 | 74.20 | 56,440 | -3.50(-4.50%) |