Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.12 | 31.62 | 28.70 | 28.84 | 872,674 | -1.36(-4.50%) |
Apr 28, 2022 | 30.50 | 31.43 | 28.38 | 30.20 | 1,173,617 | -0.02(-0.07%) |
Apr 27, 2022 | 30.94 | 32.40 | 30.15 | 30.22 | 886,274 | -1.07(-3.42%) |
Apr 26, 2022 | 34.01 | 34.64 | 31.23 | 31.29 | 1,047,128 | -2.94(-8.59%) |
Apr 25, 2022 | 33.99 | 35.20 | 33.31 | 34.23 | 1,211,351 | +0.02(+0.06%) |
Apr 22, 2022 | 35.07 | 36.22 | 34.04 | 34.21 | 811,471 | -1.21(-3.42%) |
Apr 21, 2022 | 40.06 | 41.68 | 34.86 | 35.42 | 1,118,022 | -4.27(-10.76%) |
Apr 20, 2022 | 42.22 | 42.22 | 39.65 | 39.69 | 566,070 | -1.99(-4.77%) |
Apr 19, 2022 | 40.49 | 42.95 | 40.02 | 41.68 | 494,489 | +0.96(+2.36%) |
Apr 18, 2022 | 42.51 | 42.57 | 40.39 | 40.72 | 489,294 | -1.87(-4.39%) |
Apr 14, 2022 | 45.10 | 46.30 | 42.05 | 42.59 | 668,768 | -2.56(-5.67%) |
Apr 13, 2022 | 44.84 | 46.54 | 44.49 | 45.15 | 596,833 | +0.23(+0.51%) |
Apr 12, 2022 | 45.47 | 48.40 | 43.68 | 44.92 | 674,649 | +0.97(+2.21%) |
Apr 11, 2022 | 44.99 | 45.66 | 43.34 | 43.95 | 647,392 | -2.00(-4.35%) |
Apr 08, 2022 | 48.30 | 48.80 | 45.20 | 45.95 | 522,887 | -2.35(-4.87%) |
Apr 07, 2022 | 48.37 | 49.70 | 46.38 | 48.30 | 414,587 | -0.52(-1.07%) |
Apr 06, 2022 | 49.81 | 49.92 | 46.77 | 48.82 | 664,801 | -2.44(-4.76%) |
Apr 05, 2022 | 54.75 | 57.31 | 51.12 | 51.26 | 1,244,016 | -2.74(-5.07%) |
Apr 04, 2022 | 53.61 | 54.53 | 51.77 | 54.00 | 566,116 | +1.09(+2.06%) |
Apr 01, 2022 | 49.50 | 53.00 | 49.27 | 52.91 | 938,295 | +3.53(+7.15%) |
Mar 31, 2022 | 49.81 | 50.43 | 48.08 | 49.38 | 766,488 | -0.87(-1.73%) |
Mar 30, 2022 | 50.27 | 51.62 | 49.01 | 50.25 | 1,045,645 | -0.84(-1.64%) |
Mar 29, 2022 | 48.37 | 52.65 | 48.37 | 51.09 | 982,132 | +4.04(+8.59%) |
Mar 28, 2022 | 45.50 | 47.72 | 44.19 | 47.05 | 609,072 | +1.64(+3.61%) |
Mar 25, 2022 | 47.80 | 47.81 | 44.45 | 45.41 | 540,443 | -2.11(-4.44%) |
Mar 24, 2022 | 47.28 | 47.74 | 43.49 | 47.52 | 571,751 | +0.54(+1.15%) |
Mar 23, 2022 | 48.54 | 50.56 | 46.56 | 46.98 | 553,174 | -2.28(-4.63%) |
Mar 22, 2022 | 46.83 | 50.26 | 46.53 | 49.26 | 633,012 | +2.14(+4.54%) |
Mar 21, 2022 | 49.25 | 50.54 | 46.07 | 47.12 | 755,270 | -3.45(-6.82%) |
Mar 18, 2022 | 48.69 | 51.88 | 48.53 | 50.57 | 2,507,654 | +0.99(+2.00%) |
Mar 17, 2022 | 45.25 | 49.71 | 44.81 | 49.58 | 882,614 | +3.75(+8.18%) |
Mar 16, 2022 | 41.66 | 45.92 | 41.09 | 45.83 | 1,012,039 | +5.42(+13.41%) |
Mar 15, 2022 | 38.94 | 41.91 | 38.48 | 40.41 | 843,283 | +1.83(+4.74%) |
Mar 14, 2022 | 43.37 | 43.94 | 38.08 | 38.58 | 1,113,047 | -5.21(-11.90%) |
Mar 11, 2022 | 50.31 | 50.31 | 43.66 | 43.79 | 671,745 | -5.56(-11.27%) |
Mar 10, 2022 | 49.58 | 49.72 | 47.52 | 49.35 | 427,486 | -1.48(-2.91%) |
Mar 09, 2022 | 49.19 | 51.79 | 48.61 | 50.83 | 753,141 | +3.46(+7.30%) |
Mar 08, 2022 | 47.26 | 50.34 | 45.92 | 47.37 | 893,553 | -0.30(-0.63%) |
Mar 07, 2022 | 48.65 | 50.78 | 46.61 | 47.67 | 846,986 | -0.48(-1.00%) |
Mar 04, 2022 | 52.04 | 53.54 | 47.21 | 48.15 | 829,280 | -4.22(-8.06%) |
Mar 03, 2022 | 55.93 | 56.45 | 51.34 | 52.37 | 520,142 | -2.84(-5.14%) |
Mar 02, 2022 | 56.32 | 56.63 | 52.60 | 55.21 | 512,723 | -0.29(-0.52%) |
Mar 01, 2022 | 55.64 | 57.66 | 54.73 | 55.50 | 591,024 | -0.44(-0.79%) |
Feb 28, 2022 | 54.98 | 58.36 | 54.30 | 55.94 | 854,823 | +0.96(+1.75%) |
Feb 25, 2022 | 54.22 | 55.72 | 52.76 | 54.98 | 873,761 | +1.39(+2.59%) |
Feb 24, 2022 | 47.08 | 53.69 | 46.00 | 53.59 | 1,088,305 | +4.47(+9.10%) |
Feb 23, 2022 | 52.99 | 53.46 | 49.06 | 49.12 | 722,284 | -3.01(-5.77%) |
Feb 22, 2022 | 52.66 | 54.37 | 51.24 | 52.13 | 645,595 | -1.08(-2.03%) |
Feb 18, 2022 | 53.21 | 0 | -2.03(-3.67%) | |||
Feb 17, 2022 | 57.74 | 58.28 | 54.80 | 55.24 | 622,716 | -3.20(-5.48%) |
Feb 16, 2022 | 59.20 | 59.85 | 57.11 | 58.44 | 735,819 | -1.31(-2.19%) |
Feb 15, 2022 | 56.82 | 59.96 | 55.39 | 59.75 | 1,291,057 | +4.49(+8.13%) |
Feb 14, 2022 | 56.39 | 58.25 | 54.19 | 55.26 | 1,671,306 | -0.73(-1.30%) |
Feb 11, 2022 | 59.19 | 62.12 | 55.77 | 55.99 | 3,457,467 | -5.65(-9.17%) |
Feb 10, 2022 | 60.99 | 65.13 | 59.50 | 61.64 | 1,538,452 | -2.97(-4.60%) |
Feb 09, 2022 | 62.24 | 65.00 | 61.77 | 64.61 | 600,309 | +3.03(+4.92%) |
Feb 08, 2022 | 59.46 | 62.01 | 57.72 | 61.58 | 845,300 | +1.25(+2.07%) |
Feb 07, 2022 | 58.48 | 66.15 | 58.48 | 60.33 | 890,116 | +0.83(+1.39%) |
Feb 04, 2022 | 61.05 | 61.48 | 56.13 | 59.50 | 1,191,200 | -1.47(-2.41%) |
Feb 03, 2022 | 59.34 | 61.21 | 60.97 | 1,137,825 | -0.46(-0.75%) | |
Feb 02, 2022 | 62.43 | 63.84 | 58.94 | 61.43 | 665,330 | -0.92(-1.48%) |
Feb 01, 2022 | 60.52 | 63.17 | 56.79 | 62.35 | 951,662 | +2.93(+4.93%) |
Jan 31, 2022 | 52.55 | 59.42 | 1,159,519 | +7.24(+13.88%) | ||
Jan 28, 2022 | 51.68 | 53.41 | 49.21 | 52.18 | 1,179,925 | +0.84(+1.64%) |
Jan 27, 2022 | 53.72 | 56.00 | 51.07 | 51.34 | 846,698 | -0.92(-1.76%) |
Jan 26, 2022 | 54.98 | 59.08 | 51.49 | 52.26 | 825,662 | -0.96(-1.80%) |
Jan 25, 2022 | 54.73 | 55.61 | 51.72 | 53.22 | 1,238,074 | -2.65(-4.74%) |
Jan 24, 2022 | 51.21 | 56.16 | 48.63 | 55.87 | 1,540,333 | +2.98(+5.63%) |
Jan 21, 2022 | 53.00 | 55.51 | 52.11 | 52.89 | 1,081,043 | -0.99(-1.84%) |
Jan 20, 2022 | 56.68 | 59.05 | 53.51 | 53.88 | 953,884 | -1.33(-2.41%) |
Jan 19, 2022 | 58.18 | 60.35 | 54.83 | 55.21 | 908,389 | -1.90(-3.33%) |
Jan 18, 2022 | 58.32 | 60.23 | 55.55 | 57.11 | 904,990 | -2.71(-4.53%) |
Jan 14, 2022 | 59.82 | 0 | +0.41(+0.69%) | |||
Jan 13, 2022 | 63.60 | 63.60 | 58.76 | 59.41 | 1,066,263 | -3.56(-5.65%) |
Jan 12, 2022 | 67.99 | 69.25 | 62.73 | 62.97 | 1,136,514 | -4.14(-6.17%) |
Jan 11, 2022 | 66.10 | 69.00 | 65.00 | 67.11 | 791,958 | +0.63(+0.95%) |
Jan 10, 2022 | 65.62 | 66.89 | 62.31 | 66.48 | 1,058,284 | -0.26(-0.39%) |
Jan 07, 2022 | 73.18 | 77.26 | 66.61 | 66.74 | 935,228 | -5.90(-8.12%) |
Jan 06, 2022 | 71.70 | 75.90 | 69.01 | 72.64 | 693,151 | +0.84(+1.17%) |
Jan 05, 2022 | 76.59 | 79.86 | 71.18 | 71.80 | 761,719 | -5.35(-6.93%) |
Jan 04, 2022 | 83.49 | 84.63 | 74.66 | 77.15 | 679,572 | -6.12(-7.35%) |
Jan 03, 2022 | 77.60 | 83.36 | 76.41 | 83.27 | 651,884 | +5.88(+7.60%) |
Dec 31, 2021 | 78.41 | 80.74 | 76.85 | 77.39 | 479,757 | -1.20(-1.53%) |
Dec 30, 2021 | 76.00 | 80.39 | 75.00 | 78.59 | 534,314 | +3.12(+4.13%) |
Dec 29, 2021 | 75.62 | 76.71 | 73.91 | 75.47 | 459,708 | -0.96(-1.26%) |
Dec 28, 2021 | 80.71 | 82.32 | 75.23 | 76.43 | 688,695 | -3.84(-4.78%) |
Dec 27, 2021 | 84.08 | 84.50 | 79.02 | 80.27 | 642,865 | -4.23(-5.01%) |
Dec 23, 2021 | 86.51 | 86.51 | 82.80 | 84.50 | 372,836 | -1.35(-1.57%) |
Dec 22, 2021 | 85.09 | 88.48 | 83.71 | 85.85 | 418,297 | -0.27(-0.31%) |
Dec 21, 2021 | 82.85 | 86.28 | 81.57 | 86.12 | 442,280 | +4.85(+5.97%) |
Dec 20, 2021 | 84.22 | 84.22 | 80.11 | 81.27 | 599,233 | -4.65(-5.42%) |
Dec 17, 2021 | 76.14 | 86.59 | 73.18 | 85.92 | 1,512,234 | +8.34(+10.75%) |
Dec 16, 2021 | 88.99 | 90.42 | 77.50 | 77.58 | 914,288 | -11.83(-13.23%) |
Dec 15, 2021 | 84.24 | 89.99 | 82.40 | 89.41 | 1,032,872 | +5.25(+6.24%) |
Dec 14, 2021 | 82.73 | 85.54 | 81.41 | 84.16 | 573,065 | -1.33(-1.56%) |
Dec 13, 2021 | 82.95 | 86.55 | 81.19 | 85.49 | 705,786 | +2.39(+2.88%) |
Dec 10, 2021 | 83.85 | 86.81 | 82.50 | 83.10 | 642,892 | +0.20(+0.24%) |
Dec 09, 2021 | 90.62 | 90.62 | 82.69 | 82.90 | 669,777 | -7.23(-8.02%) |
Dec 08, 2021 | 88.43 | 91.69 | 82.00 | 90.13 | 589,656 | +2.39(+2.72%) |
Dec 07, 2021 | 83.81 | 90.38 | 83.39 | 87.74 | 1,071,833 | +8.25(+10.38%) |
Dec 06, 2021 | 81.14 | 81.34 | 76.17 | 79.49 | 988,228 | -1.65(-2.03%) |
Dec 03, 2021 | 91.16 | 92.52 | 80.01 | 81.14 | 1,025,832 | -9.93(-10.90%) |
Dec 02, 2021 | 87.06 | 90.90 | 86.90 | 91.07 | 540,108 | +4.01(+4.61%) |
Dec 01, 2021 | 96.15 | 97.70 | 86.86 | 87.06 | 635,854 | -8.44(-8.84%) |
Nov 30, 2021 | 94.24 | 99.74 | 94.24 | 95.50 | 593,216 | +0.79(+0.83%) |
Nov 29, 2021 | 97.00 | 98.38 | 92.08 | 94.71 | 520,657 | -0.28(-0.29%) |
Nov 26, 2021 | 95.45 | 97.64 | 93.37 | 94.99 | 280,967 | -0.81(-0.85%) |
Nov 24, 2021 | 95.29 | 97.31 | 92.04 | 95.80 | 706,281 | -0.89(-0.92%) |
Nov 23, 2021 | 97.95 | 102.67 | 95.10 | 96.69 | 1,393,417 | -1.48(-1.51%) |
Nov 22, 2021 | 101.13 | 105.37 | 95.30 | 98.17 | 2,204,472 | -12.45(-11.25%) |
Nov 19, 2021 | 111.73 | 114.82 | 109.79 | 110.62 | 718,094 | -1.53(-1.36%) |
Nov 18, 2021 | 117.23 | 113.43 | 111.66 | 112.15 | 494,141 | -3.84(-3.31%) |
Nov 17, 2021 | 115.17 | 118.37 | 112.11 | 115.99 | 494,110 | +0.00(+0.00%) |
Nov 16, 2021 | 110.93 | 116.28 | 108.76 | 115.99 | 424,895 | +4.92(+4.43%) |
Nov 15, 2021 | 116.87 | 118.51 | 110.58 | 111.07 | 503,168 | -5.41(-4.64%) |
Nov 12, 2021 | 118.03 | 118.03 | 113.44 | 116.48 | 469,176 | +0.18(+0.15%) |
Nov 11, 2021 | 119.70 | 122.18 | 116.04 | 116.30 | 493,399 | -2.55(-2.15%) |
Nov 10, 2021 | 126.99 | 118.58 | 118.85 | 538,121 | -9.07(-7.09%) | |
Nov 09, 2021 | 132.09 | 135.97 | 127.49 | 127.92 | 308,308 | -4.60(-3.47%) |
Nov 08, 2021 | 136.64 | 139.36 | 132.17 | 132.52 | 218,486 | -3.36(-2.47%) |
Nov 05, 2021 | 135.00 | 139.99 | 133.36 | 135.88 | 592,574 | +0.42(+0.31%) |
Nov 04, 2021 | 134.99 | 138.97 | 132.60 | 135.46 | 491,513 | +1.06(+0.79%) |
Nov 03, 2021 | 129.46 | 134.89 | 127.23 | 134.40 | 358,430 | +5.43(+4.21%) |
Nov 02, 2021 | 127.23 | 130.21 | 124.67 | 128.97 | 396,807 | +2.09(+1.65%) |
Nov 01, 2021 | 119.68 | 127.11 | 119.18 | 126.88 | 387,858 | +8.08(+6.80%) |
Oct 29, 2021 | 121.19 | 121.42 | 116.75 | 118.80 | 258,956 | -2.86(-2.35%) |
Oct 28, 2021 | 115.27 | 121.97 | 121.66 | 267,948 | +7.41(+6.49%) | |
Oct 27, 2021 | 117.60 | 118.91 | 113.16 | 114.25 | 270,581 | -3.43(-2.91%) |
Oct 26, 2021 | 118.39 | 117.68 | 189,394 | -0.08(-0.07%) | ||
Oct 25, 2021 | 117.90 | 118.98 | 115.29 | 117.76 | 201,764 | +0.35(+0.30%) |
Oct 22, 2021 | 119.16 | 120.71 | 116.22 | 117.41 | 264,370 | -2.84(-2.36%) |
Oct 21, 2021 | 118.81 | 121.69 | 118.76 | 120.25 | 311,734 | +2.53(+2.15%) |
Oct 20, 2021 | 120.00 | 120.00 | 115.81 | 117.72 | 302,530 | -2.15(-1.79%) |
Oct 19, 2021 | 113.70 | 120.00 | 113.59 | 119.87 | 463,446 | +6.76(+5.98%) |
Oct 18, 2021 | 111.87 | 114.99 | 110.06 | 113.11 | 248,289 | +0.31(+0.27%) |
Oct 15, 2021 | 116.71 | 117.79 | 111.94 | 112.80 | 395,073 | -1.69(-1.48%) |
Oct 14, 2021 | 112.59 | 115.42 | 110.14 | 114.49 | 613,044 | +4.17(+3.78%) |
Oct 13, 2021 | 104.00 | 111.36 | 103.24 | 110.32 | 521,855 | +6.46(+6.22%) |
Oct 12, 2021 | 101.76 | 105.72 | 100.91 | 103.86 | 371,719 | +2.72(+2.69%) |
Oct 11, 2021 | 97.35 | 103.80 | 96.42 | 101.14 | 443,899 | +2.59(+2.63%) |
Oct 08, 2021 | 98.31 | 101.16 | 97.75 | 98.55 | 304,261 | -1.86(-1.85%) |
Oct 07, 2021 | 99.23 | 102.00 | 96.76 | 100.41 | 690,064 | +3.86(+4.00%) |
Oct 06, 2021 | 98.51 | 99.62 | 94.42 | 96.55 | 344,460 | -2.80(-2.82%) |
Oct 05, 2021 | 101.04 | 104.38 | 98.56 | 99.35 | 327,196 | -1.39(-1.38%) |
Oct 04, 2021 | 104.27 | 104.58 | 99.92 | 100.74 | 636,132 | -4.76(-4.51%) |
Oct 01, 2021 | 105.28 | 106.72 | 102.59 | 105.50 | 370,177 | -1.47(-1.37%) |
Sep 30, 2021 | 105.08 | 109.42 | 103.29 | 106.97 | 455,414 | +2.64(+2.53%) |
Sep 29, 2021 | 106.17 | 107.31 | 103.50 | 104.33 | 415,529 | +0.33(+0.32%) |
Sep 28, 2021 | 107.96 | 108.50 | 103.00 | 104.00 | 371,613 | -6.17(-5.60%) |
Sep 27, 2021 | 112.11 | 112.13 | 106.01 | 110.17 | 381,973 | -1.94(-1.73%) |
Sep 24, 2021 | 119.03 | 120.80 | 111.78 | 112.11 | 375,955 | -8.96(-7.40%) |
Sep 23, 2021 | 122.00 | 122.00 | 117.42 | 121.07 | 273,028 | +0.15(+0.12%) |
Sep 22, 2021 | 121.00 | 122.63 | 119.01 | 120.92 | 192,215 | +0.94(+0.78%) |
Sep 21, 2021 | 115.89 | 121.25 | 115.15 | 119.98 | 319,517 | +5.94(+5.21%) |
Sep 20, 2021 | 116.25 | 117.24 | 111.91 | 114.04 | 430,655 | -7.70(-6.32%) |
Sep 17, 2021 | 115.56 | 122.38 | 113.24 | 121.74 | 1,017,076 | +7.87(+6.91%) |
Sep 16, 2021 | 112.18 | 114.07 | 107.93 | 113.87 | 383,150 | +0.92(+0.81%) |
Sep 15, 2021 | 112.52 | 115.00 | 111.31 | 112.95 | 452,056 | -1.13(-0.99%) |
Sep 14, 2021 | 116.55 | 119.60 | 113.54 | 114.08 | 240,801 | -1.85(-1.60%) |
Sep 13, 2021 | 121.38 | 122.00 | 113.42 | 115.93 | 276,706 | -5.49(-4.52%) |
Sep 10, 2021 | 120.00 | 123.66 | 116.32 | 121.42 | 449,790 | +3.51(+2.98%) |
Sep 09, 2021 | 111.29 | 119.96 | 111.01 | 117.91 | 607,060 | +6.91(+6.23%) |
Sep 08, 2021 | 113.26 | 113.36 | 109.79 | 111.00 | 262,834 | -3.35(-2.93%) |
Sep 07, 2021 | 113.35 | 117.50 | 112.85 | 114.35 | 332,478 | -0.36(-0.31%) |
Sep 03, 2021 | 117.81 | 117.99 | 113.82 | 114.71 | 224,042 | -3.02(-2.57%) |
Sep 02, 2021 | 117.99 | 118.37 | 115.14 | 117.73 | 229,842 | +0.69(+0.59%) |
Sep 01, 2021 | 113.32 | 117.27 | 113.32 | 117.04 | 291,733 | +3.83(+3.38%) |
Aug 31, 2021 | 109.50 | 113.92 | 107.00 | 113.21 | 392,939 | +3.73(+3.41%) |
Aug 30, 2021 | 112.78 | 112.78 | 105.57 | 109.48 | 397,817 | -2.11(-1.89%) |
Aug 27, 2021 | 108.16 | 113.75 | 106.39 | 111.59 | 525,118 | +3.90(+3.62%) |
Aug 26, 2021 | 111.50 | 113.21 | 107.66 | 107.69 | 398,724 | -4.66(-4.15%) |
Aug 25, 2021 | 114.58 | 115.62 | 111.24 | 112.35 | 393,506 | -2.15(-1.88%) |
Aug 24, 2021 | 109.14 | 114.56 | 108.06 | 114.50 | 744,845 | +6.41(+5.93%) |
Aug 23, 2021 | 101.65 | 108.59 | 101.59 | 108.09 | 603,539 | +7.60(+7.56%) |
Aug 20, 2021 | 97.10 | 101.28 | 96.50 | 100.49 | 297,359 | +3.12(+3.20%) |
Aug 19, 2021 | 96.52 | 99.41 | 95.20 | 97.37 | 395,935 | -0.53(-0.54%) |
Aug 18, 2021 | 97.11 | 100.12 | 95.00 | 97.90 | 433,183 | +0.56(+0.58%) |
Aug 17, 2021 | 93.50 | 97.82 | 90.53 | 97.34 | 727,214 | +1.70(+1.78%) |
Aug 16, 2021 | 99.52 | 99.59 | 94.42 | 95.64 | 484,491 | -4.87(-4.85%) |
Aug 13, 2021 | 106.40 | 109.29 | 100.41 | 100.51 | 290,246 | -6.43(-6.01%) |
Aug 12, 2021 | 103.70 | 108.13 | 101.97 | 106.94 | 397,404 | +2.38(+2.28%) |
Aug 11, 2021 | 103.24 | 105.32 | 100.97 | 104.56 | 604,214 | +1.76(+1.71%) |
Aug 10, 2021 | 113.53 | 113.53 | 102.54 | 102.80 | 698,192 | -10.04(-8.90%) |
Aug 09, 2021 | 111.02 | 113.84 | 109.30 | 112.84 | 298,760 | +2.07(+1.87%) |
Aug 06, 2021 | 123.67 | 123.67 | 110.33 | 110.77 | 812,892 | -13.35(-10.76%) |
Aug 05, 2021 | 123.13 | 126.06 | 119.50 | 124.12 | 592,486 | +3.82(+3.18%) |
Aug 04, 2021 | 118.67 | 122.94 | 117.33 | 120.30 | 567,801 | +1.28(+1.08%) |
Aug 03, 2021 | 117.27 | 119.39 | 114.32 | 119.02 | 256,090 | +1.43(+1.22%) |
Aug 02, 2021 | 123.76 | 124.11 | 116.78 | 117.59 | 343,027 | -5.46(-4.44%) |
Jul 30, 2021 | 118.58 | 123.50 | 117.68 | 123.05 | 430,098 | +3.97(+3.33%) |
Jul 29, 2021 | 116.04 | 120.39 | 113.47 | 119.08 | 357,758 | +3.02(+2.60%) |
Jul 28, 2021 | 111.50 | 118.05 | 111.50 | 116.06 | 656,933 | +4.59(+4.12%) |
Jul 27, 2021 | 115.73 | 116.05 | 106.69 | 111.47 | 526,161 | -3.53(-3.07%) |
Jul 26, 2021 | 116.26 | 117.91 | 114.00 | 115.00 | 473,092 | -2.34(-1.99%) |
Jul 23, 2021 | 121.40 | 121.63 | 116.50 | 117.34 | 296,614 | -4.14(-3.41%) |
Jul 22, 2021 | 124.48 | 125.26 | 120.80 | 121.48 | 255,142 | -1.55(-1.26%) |
Jul 21, 2021 | 119.75 | 124.00 | 116.01 | 123.03 | 339,092 | +1.72(+1.42%) |
Jul 20, 2021 | 116.76 | 121.73 | 114.40 | 121.31 | 420,810 | +6.10(+5.29%) |
Jul 19, 2021 | 109.02 | 116.89 | 108.69 | 115.21 | 368,979 | +3.10(+2.77%) |
Jul 16, 2021 | 114.00 | 114.68 | 108.75 | 112.11 | 317,979 | -0.82(-0.73%) |
Jul 15, 2021 | 111.64 | 115.61 | 107.89 | 112.93 | 424,950 | +0.97(+0.87%) |
Jul 14, 2021 | 121.36 | 121.36 | 111.11 | 111.96 | 337,939 | -8.32(-6.92%) |
Jul 13, 2021 | 124.26 | 124.75 | 119.50 | 120.28 | 328,722 | -4.32(-3.47%) |
Jul 12, 2021 | 129.59 | 131.40 | 123.59 | 124.60 | 313,181 | -3.71(-2.89%) |
Jul 09, 2021 | 126.78 | 132.60 | 123.46 | 128.31 | 302,823 | +1.85(+1.46%) |
Jul 08, 2021 | 120.74 | 127.52 | 119.11 | 126.46 | 312,374 | -0.12(-0.09%) |
Jul 07, 2021 | 127.58 | 130.21 | 123.72 | 126.58 | 365,689 | -1.07(-0.84%) |
Jul 06, 2021 | 131.56 | 132.89 | 126.43 | 127.65 | 565,899 | -3.72(-2.83%) |
Jul 02, 2021 | 131.70 | 133.30 | 130.00 | 131.37 | 397,788 | -0.11(-0.08%) |
Jul 01, 2021 | 133.05 | 135.25 | 129.59 | 131.48 | 393,798 | -1.77(-1.33%) |
Jun 30, 2021 | 133.57 | 136.87 | 130.87 | 133.25 | 570,124 | -1.39(-1.03%) |
Jun 29, 2021 | 128.63 | 136.65 | 126.10 | 134.64 | 590,256 | +8.30(+6.57%) |
Jun 28, 2021 | 125.13 | 131.85 | 124.94 | 126.34 | 594,071 | +3.78(+3.08%) |
Jun 25, 2021 | 123.17 | 123.99 | 118.96 | 122.56 | 706,237 | +0.02(+0.02%) |
Jun 24, 2021 | 121.78 | 126.03 | 120.62 | 122.54 | 481,207 | +2.40(+2.00%) |
Jun 23, 2021 | 118.34 | 122.00 | 118.34 | 120.14 | 498,427 | +1.35(+1.14%) |
Jun 22, 2021 | 117.32 | 119.01 | 112.55 | 118.79 | 598,606 | +2.05(+1.76%) |
Jun 21, 2021 | 112.48 | 118.00 | 107.64 | 116.74 | 580,298 | +5.49(+4.93%) |
Jun 18, 2021 | 112.85 | 114.39 | 108.98 | 111.25 | 785,211 | -2.20(-1.94%) |
Jun 17, 2021 | 106.26 | 117.35 | 106.26 | 113.45 | 609,024 | +6.49(+6.07%) |
Jun 16, 2021 | 108.39 | 109.80 | 102.08 | 106.96 | 443,481 | -1.71(-1.57%) |
Jun 15, 2021 | 112.71 | 112.71 | 106.08 | 108.67 | 486,469 | -4.10(-3.64%) |
Jun 14, 2021 | 116.56 | 117.20 | 111.24 | 112.77 | 613,856 | -1.86(-1.62%) |
Jun 11, 2021 | 112.36 | 115.66 | 110.53 | 114.63 | 502,728 | +2.96(+2.65%) |
Jun 10, 2021 | 105.74 | 112.45 | 104.29 | 111.67 | 731,411 | +4.90(+4.59%) |
Jun 09, 2021 | 106.44 | 110.08 | 104.43 | 106.77 | 551,081 | +1.77(+1.69%) |
Jun 08, 2021 | 103.38 | 105.81 | 101.56 | 105.00 | 519,268 | +3.23(+3.17%) |
Jun 07, 2021 | 96.17 | 102.75 | 95.01 | 101.77 | 552,271 | +5.43(+5.64%) |
Jun 04, 2021 | 97.15 | 99.66 | 95.88 | 96.34 | 336,866 | +0.22(+0.23%) |
Jun 03, 2021 | 100.96 | 103.90 | 95.67 | 96.12 | 513,295 | -6.30(-6.15%) |
Jun 02, 2021 | 104.64 | 107.22 | 101.33 | 102.42 | 479,012 | -3.46(-3.27%) |
Jun 01, 2021 | 109.00 | 109.42 | 103.30 | 105.88 | 450,151 | -1.43(-1.33%) |
May 28, 2021 | 109.73 | 113.39 | 106.15 | 107.31 | 483,144 | -0.70(-0.65%) |
May 27, 2021 | 103.87 | 108.08 | 100.32 | 108.01 | 779,135 | +3.25(+3.10%) |
May 26, 2021 | 101.38 | 105.88 | 100.50 | 104.76 | 543,955 | +4.79(+4.79%) |
May 25, 2021 | 99.45 | 102.64 | 98.88 | 99.97 | 448,122 | +0.65(+0.65%) |
May 24, 2021 | 96.86 | 101.84 | 95.00 | 99.32 | 564,129 | +3.91(+4.10%) |
May 21, 2021 | 98.64 | 98.97 | 93.63 | 95.41 | 506,615 | -2.34(-2.39%) |
May 20, 2021 | 94.98 | 99.25 | 93.10 | 97.75 | 675,072 | +4.68(+5.03%) |
May 19, 2021 | 88.39 | 94.41 | 88.00 | 93.07 | 744,356 | -2.00(-2.10%) |
May 18, 2021 | 95.30 | 99.87 | 91.24 | 95.07 | 703,793 | +1.36(+1.45%) |
May 17, 2021 | 91.37 | 94.11 | 88.52 | 93.71 | 687,196 | +1.03(+1.11%) |
May 14, 2021 | 89.90 | 96.19 | 88.50 | 92.68 | 772,587 | +4.55(+5.16%) |
May 13, 2021 | 92.24 | 97.23 | 84.23 | 88.13 | 1,120,708 | -2.95(-3.24%) |
May 12, 2021 | 95.21 | 98.86 | 90.19 | 91.08 | 750,008 | -8.57(-8.60%) |
May 11, 2021 | 87.01 | 102.82 | 87.01 | 99.65 | 801,625 | +3.32(+3.45%) |
May 10, 2021 | 113.65 | 114.46 | 96.08 | 96.33 | 1,276,304 | -20.41(-17.48%) |
May 07, 2021 | 117.94 | 120.87 | 112.14 | 116.74 | 1,620,794 | +12.44(+11.93%) |
May 06, 2021 | 106.79 | 108.88 | 101.65 | 104.30 | 1,793,769 | -5.66(-5.15%) |
May 05, 2021 | 115.00 | 116.29 | 108.33 | 109.96 | 497,439 | -3.74(-3.29%) |
May 04, 2021 | 118.01 | 118.25 | 110.70 | 113.70 | 902,520 | -6.96(-5.77%) |