Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.31 | 15.61 | 14.02 | 15.34 | 6,362,814 | +0.46(+3.10%) |
May 27, 2022 | 16.27 | 16.46 | 14.88 | 14.88 | 4,293,958 | -1.31(-8.09%) |
May 26, 2022 | 16.68 | 16.68 | 15.74 | 16.19 | 3,583,466 | -0.77(-4.55%) |
May 25, 2022 | 18.26 | 18.26 | 16.89 | 16.96 | 4,105,696 | -1.46(-7.92%) |
May 24, 2022 | 18.77 | 19.33 | 18.22 | 18.42 | 3,822,095 | +0.10(+0.57%) |
May 23, 2022 | 19.50 | 20.02 | 18.22 | 18.32 | 4,184,607 | -1.61(-8.08%) |
May 20, 2022 | 19.74 | 20.97 | 19.33 | 19.93 | 2,582,891 | -0.26(-1.31%) |
May 19, 2022 | 21.04 | 21.21 | 19.46 | 20.19 | 3,394,976 | -0.01(-0.05%) |
May 18, 2022 | 18.72 | 20.87 | 18.72 | 20.20 | 3,845,650 | +1.26(+6.66%) |
May 17, 2022 | 19.34 | 19.87 | 18.70 | 18.94 | 3,488,422 | -1.20(-5.94%) |
May 16, 2022 | 20.82 | 21.00 | 19.50 | 20.13 | 3,564,187 | -0.91(-4.34%) |
May 13, 2022 | 22.04 | 22.07 | 20.61 | 21.05 | 3,089,107 | -2.01(-8.70%) |
May 12, 2022 | 23.34 | 24.34 | 22.32 | 23.05 | 2,522,166 | +0.14(+0.62%) |
May 11, 2022 | 22.11 | 23.01 | 20.51 | 22.91 | 3,046,499 | -0.16(-0.69%) |
May 10, 2022 | 22.77 | 24.77 | 21.57 | 23.07 | 3,766,320 | -0.32(-1.37%) |
May 09, 2022 | 20.35 | 23.59 | 20.35 | 23.39 | 5,646,207 | +4.04(+20.88%) |
May 06, 2022 | 19.42 | 20.61 | 19.22 | 19.35 | 2,538,987 | -0.53(-2.65%) |
May 05, 2022 | 18.67 | 21.01 | 18.53 | 19.88 | 4,272,171 | +1.05(+5.55%) |
May 04, 2022 | 19.68 | 20.84 | 18.80 | 18.83 | 3,665,884 | -1.72(-8.38%) |
May 03, 2022 | 22.62 | 22.62 | 20.34 | 20.56 | 3,086,045 | -2.18(-9.61%) |
May 02, 2022 | 23.60 | 24.38 | 22.50 | 22.74 | 3,940,834 | -0.08(-0.33%) |
Apr 29, 2022 | 21.57 | 23.12 | 21.13 | 22.82 | 4,161,993 | +1.15(+5.30%) |
Apr 28, 2022 | 22.86 | 24.31 | 21.13 | 21.67 | 5,156,662 | -1.54(-6.65%) |
Apr 27, 2022 | 23.64 | 24.70 | 22.61 | 23.21 | 4,254,364 | -0.71(-2.95%) |
Apr 26, 2022 | 23.09 | 23.95 | 22.21 | 23.92 | 3,376,674 | +0.57(+2.46%) |
Apr 25, 2022 | 23.99 | 25.63 | 23.03 | 23.35 | 6,666,913 | +0.78(+3.46%) |
Apr 22, 2022 | 21.07 | 22.74 | 20.47 | 22.56 | 3,001,861 | +1.73(+8.32%) |
Apr 21, 2022 | 18.67 | 21.05 | 18.50 | 20.83 | 5,093,138 | +1.70(+8.91%) |
Apr 20, 2022 | 19.34 | 19.87 | 18.93 | 19.13 | 3,374,275 | -0.53(-2.68%) |
Apr 19, 2022 | 19.51 | 20.00 | 19.09 | 19.65 | 3,267,206 | +0.58(+3.06%) |
Apr 18, 2022 | 19.34 | 19.74 | 18.64 | 19.07 | 2,701,560 | -0.73(-3.71%) |
Apr 14, 2022 | 20.09 | 20.20 | 19.42 | 19.80 | 2,945,743 | -0.08(-0.43%) |
Apr 13, 2022 | 20.35 | 21.04 | 19.73 | 19.89 | 3,979,894 | -1.06(-5.08%) |
Apr 12, 2022 | 20.85 | 21.09 | 19.86 | 20.95 | 3,565,070 | -0.69(-3.18%) |
Apr 11, 2022 | 21.19 | 22.20 | 21.18 | 21.64 | 2,349,991 | +0.93(+4.50%) |
Apr 08, 2022 | 21.48 | 21.64 | 20.46 | 20.71 | 4,474,053 | -1.08(-4.97%) |
Apr 07, 2022 | 21.66 | 23.08 | 21.18 | 21.79 | 3,291,124 | -0.40(-1.78%) |
Apr 06, 2022 | 21.76 | 22.57 | 21.14 | 22.19 | 3,047,110 | +0.03(+0.13%) |
Apr 05, 2022 | 20.81 | 22.19 | 20.22 | 22.16 | 4,174,388 | +0.98(+4.62%) |
Apr 04, 2022 | 20.72 | 21.68 | 20.36 | 21.18 | 2,644,940 | -0.08(-0.40%) |
Apr 01, 2022 | 22.44 | 22.53 | 21.21 | 21.26 | 5,755,903 | -1.41(-6.23%) |
Mar 31, 2022 | 22.53 | 22.68 | 21.13 | 22.68 | 6,328,107 | +0.69(+3.13%) |
Mar 30, 2022 | 21.76 | 22.26 | 20.93 | 21.99 | 3,702,825 | -0.44(-1.97%) |
Mar 29, 2022 | 23.63 | 24.24 | 22.38 | 22.43 | 6,249,928 | -0.02(-0.08%) |
Mar 28, 2022 | 22.37 | 22.93 | 22.17 | 22.45 | 5,367,643 | +1.07(+5.02%) |
Mar 25, 2022 | 24.01 | 24.01 | 21.28 | 21.38 | 2,675,714 | -2.17(-9.20%) |
Mar 24, 2022 | 24.11 | 24.39 | 23.26 | 23.54 | 1,693,672 | -0.66(-2.72%) |
Mar 23, 2022 | 24.48 | 24.77 | 23.78 | 24.20 | 1,616,121 | -1.13(-4.46%) |
Mar 22, 2022 | 24.96 | 26.09 | 24.58 | 25.33 | 1,287,795 | +0.38(+1.51%) |
Mar 21, 2022 | 25.71 | 25.71 | 24.58 | 24.96 | 1,994,736 | -1.79(-6.69%) |
Mar 18, 2022 | 26.84 | 27.21 | 26.56 | 26.75 | 1,082,153 | +0.19(+0.71%) |
Mar 17, 2022 | 28.16 | 28.44 | 26.37 | 26.56 | 1,834,624 | -3.20(-10.76%) |
Mar 16, 2022 | 29.85 | 30.84 | 29.10 | 29.76 | 2,227,885 | -0.28(-0.94%) |
Mar 15, 2022 | 31.36 | 31.92 | 29.38 | 30.04 | 2,555,738 | +1.04(+3.57%) |
Mar 14, 2022 | 27.88 | 30.04 | 27.69 | 29.01 | 2,696,613 | +2.26(+8.45%) |
Mar 11, 2022 | 26.46 | 26.93 | 25.52 | 26.75 | 1,425,487 | +0.94(+3.65%) |
Mar 10, 2022 | 26.75 | 27.31 | 25.52 | 25.80 | 1,857,486 | -1.22(-4.53%) |
Mar 09, 2022 | 28.06 | 29.29 | 26.56 | 27.03 | 3,031,380 | +0.47(+1.77%) |
Mar 08, 2022 | 25.61 | 28.06 | 24.11 | 26.56 | 4,272,012 | -0.38(-1.40%) |
Mar 07, 2022 | 26.56 | 28.34 | 25.05 | 26.93 | 3,286,947 | -0.28(-1.04%) |
Mar 04, 2022 | 29.38 | 29.53 | 27.22 | 27.22 | 3,030,544 | -2.64(-8.83%) |
Mar 03, 2022 | 29.66 | 30.61 | 29.10 | 29.85 | 2,400,898 | +0.75(+2.59%) |
Mar 02, 2022 | 29.01 | 30.04 | 28.25 | 29.10 | 2,581,846 | -1.13(-3.74%) |
Mar 01, 2022 | 30.42 | 31.43 | 29.19 | 30.23 | 1,895,098 | -1.22(-3.89%) |
Feb 28, 2022 | 34.84 | 35.13 | 31.45 | 31.45 | 2,136,917 | -3.77(-10.70%) |
Feb 25, 2022 | 36.35 | 36.92 | 35.03 | 35.22 | 1,347,755 | -0.85(-2.35%) |
Feb 24, 2022 | 36.16 | 38.52 | 35.22 | 36.07 | 1,498,671 | -1.13(-3.04%) |
Feb 23, 2022 | 37.67 | 38.05 | 35.97 | 37.20 | 1,140,332 | -1.41(-3.66%) |
Feb 22, 2022 | 34.84 | 39.83 | 34.66 | 38.61 | 1,317,109 | +1.51(+4.06%) |
Feb 18, 2022 | 37.10 | 0 | +0.85(+2.34%) | |||
Feb 17, 2022 | 36.44 | 36.92 | 34.66 | 36.26 | 1,244,475 | -0.19(-0.52%) |
Feb 16, 2022 | 35.41 | 36.92 | 34.00 | 36.44 | 1,370,355 | +0.47(+1.31%) |
Feb 15, 2022 | 37.01 | 38.14 | 35.79 | 35.97 | 1,089,609 | +0.57(+1.60%) |
Feb 14, 2022 | 34.09 | 36.06 | 33.90 | 35.41 | 1,473,952 | +1.79(+5.32%) |
Feb 11, 2022 | 35.69 | 36.16 | 33.43 | 33.62 | 1,958,908 | -2.64(-7.27%) |
Feb 10, 2022 | 37.01 | 37.10 | 34.05 | 36.26 | 2,076,508 | -0.09(-0.26%) |
Feb 09, 2022 | 37.86 | 37.90 | 36.07 | 36.35 | 919,498 | -1.70(-4.46%) |
Feb 08, 2022 | 36.07 | 38.69 | 35.88 | 38.05 | 1,222,641 | +2.45(+6.88%) |
Feb 07, 2022 | 35.79 | 36.92 | 34.66 | 35.60 | 1,253,032 | +0.38(+1.07%) |
Feb 04, 2022 | 35.69 | 35.79 | 33.15 | 35.22 | 1,559,579 | -1.22(-3.36%) |
Feb 03, 2022 | 36.35 | 37.65 | 35.60 | 36.44 | 1,495,990 | +1.04(+2.93%) |
Feb 02, 2022 | 35.69 | 37.48 | 35.31 | 35.41 | 1,404,341 | -0.57(-1.57%) |
Feb 01, 2022 | 39.83 | 40.35 | 35.50 | 35.97 | 1,685,154 | -3.30(-8.39%) |
Jan 31, 2022 | 39.74 | 38.33 | 39.27 | 1,174,904 | -0.28(-0.71%) | |
Jan 28, 2022 | 39.93 | 42.28 | 38.80 | 39.55 | 1,306,273 | -0.94(-2.33%) |
Jan 27, 2022 | 38.52 | 42.52 | 37.48 | 40.49 | 1,505,925 | -0.19(-0.46%) |
Jan 26, 2022 | 37.76 | 41.67 | 36.83 | 40.68 | 1,602,415 | +1.22(+3.10%) |
Jan 25, 2022 | 43.88 | 45.58 | 38.80 | 39.46 | 1,324,916 | -3.20(-7.51%) |
Jan 24, 2022 | 47.27 | 49.43 | 42.38 | 42.66 | 1,808,901 | -1.88(-4.23%) |
Jan 21, 2022 | 42.57 | 45.30 | 42.00 | 44.54 | 2,004,055 | +3.20(+7.74%) |
Jan 20, 2022 | 39.74 | 41.53 | 37.48 | 41.34 | 1,186,740 | +2.45(+6.30%) |
Jan 19, 2022 | 37.10 | 39.83 | 36.92 | 38.89 | 894,359 | +0.85(+2.23%) |
Jan 18, 2022 | 36.16 | 38.70 | 35.45 | 38.05 | 1,138,704 | +1.32(+3.59%) |
Jan 14, 2022 | 36.73 | 0 | -2.35(-6.02%) | |||
Jan 13, 2022 | 38.14 | 39.52 | 37.10 | 39.08 | 1,098,590 | +1.32(+3.49%) |
Jan 12, 2022 | 37.95 | 38.89 | 37.20 | 37.76 | 873,517 | -0.75(-1.96%) |
Jan 11, 2022 | 41.25 | 42.61 | 38.05 | 38.52 | 1,206,885 | -3.77(-8.91%) |
Jan 10, 2022 | 42.10 | 43.98 | 41.41 | 42.28 | 827,050 | +0.56(+1.35%) |
Jan 07, 2022 | 41.53 | 42.80 | 40.92 | 41.72 | 624,620 | -0.09(-0.23%) |
Jan 06, 2022 | 42.00 | 43.79 | 40.68 | 41.81 | 800,421 | -2.64(-5.93%) |
Jan 05, 2022 | 41.06 | 44.64 | 40.31 | 44.45 | 1,060,101 | +2.54(+6.07%) |
Jan 04, 2022 | 45.01 | 45.01 | 41.62 | 41.91 | 1,229,723 | -4.05(-8.81%) |
Jan 03, 2022 | 50.38 | 50.38 | 45.86 | 45.96 | 820,147 | -4.71(-9.29%) |
Dec 31, 2021 | 50.76 | 51.20 | 49.91 | 50.66 | 379,250 | +0.28(+0.56%) |
Dec 30, 2021 | 48.22 | 50.48 | 47.56 | 50.38 | 576,762 | +1.88(+3.88%) |
Dec 29, 2021 | 48.31 | 49.39 | 47.18 | 48.50 | 746,509 | +0.38(+0.78%) |
Dec 28, 2021 | 47.09 | 48.69 | 46.05 | 48.12 | 620,936 | +0.85(+1.79%) |
Dec 27, 2021 | 51.23 | 53.16 | 47.27 | 47.27 | 874,832 | -4.14(-8.06%) |
Dec 23, 2021 | 50.57 | 51.70 | 49.91 | 51.42 | 512,415 | +0.19(+0.37%) |
Dec 22, 2021 | 51.89 | 53.49 | 50.10 | 51.23 | 666,062 | -0.57(-1.09%) |
Dec 21, 2021 | 55.09 | 55.66 | 51.51 | 51.79 | 1,135,202 | -5.56(-9.69%) |
Dec 20, 2021 | 58.48 | 60.65 | 57.07 | 57.35 | 978,747 | +2.73(+5.00%) |
Dec 17, 2021 | 54.29 | 56.69 | 52.94 | 54.62 | 880,698 | +1.22(+2.29%) |
Dec 16, 2021 | 50.76 | 53.58 | 48.97 | 53.40 | 954,974 | +1.13(+2.16%) |
Dec 15, 2021 | 53.11 | 56.79 | 51.70 | 52.27 | 1,119,400 | -0.56(-1.07%) |
Dec 14, 2021 | 52.27 | 53.21 | 50.19 | 52.83 | 919,268 | +1.70(+3.31%) |
Dec 13, 2021 | 48.03 | 51.14 | 47.84 | 51.14 | 752,475 | +4.43(+9.48%) |
Dec 10, 2021 | 46.33 | 49.82 | 46.16 | 46.71 | 767,889 | -1.22(-2.55%) |
Dec 09, 2021 | 47.27 | 48.29 | 46.81 | 47.93 | 907,928 | +1.51(+3.25%) |
Dec 08, 2021 | 45.96 | 46.90 | 45.39 | 46.43 | 801,945 | +0.00(+0.00%) |
Dec 07, 2021 | 48.03 | 48.28 | 44.92 | 46.43 | 1,020,770 | -4.14(-8.19%) |
Dec 06, 2021 | 52.27 | 54.71 | 49.16 | 50.57 | 1,203,711 | -3.39(-6.28%) |
Dec 03, 2021 | 50.19 | 55.19 | 49.25 | 53.96 | 1,260,550 | +1.79(+3.43%) |
Dec 02, 2021 | 56.97 | 58.58 | 51.51 | 52.17 | 1,173,654 | -3.77(-6.73%) |
Dec 01, 2021 | 48.40 | 56.03 | 48.13 | 55.94 | 1,422,520 | +4.05(+7.80%) |
Nov 30, 2021 | 51.98 | 54.05 | 50.57 | 51.89 | 1,455,789 | +2.73(+5.56%) |
Nov 29, 2021 | 47.27 | 50.76 | 46.05 | 49.16 | 874,840 | -1.60(-3.15%) |
Nov 26, 2021 | 50.85 | 53.38 | 50.48 | 50.76 | 1,440,279 | +6.03(+13.47%) |
Nov 24, 2021 | 46.90 | 46.99 | 44.17 | 44.73 | 759,370 | -1.32(-2.86%) |
Nov 23, 2021 | 48.03 | 48.40 | 45.58 | 46.05 | 1,208,900 | -3.86(-7.74%) |
Nov 22, 2021 | 51.70 | 51.70 | 47.46 | 49.91 | 913,459 | -1.70(-3.28%) |
Nov 19, 2021 | 49.72 | 52.17 | 49.06 | 51.61 | 996,829 | +4.71(+10.04%) |
Nov 18, 2021 | 46.90 | 47.09 | 46.43 | 46.90 | 875,962 | -0.38(-0.80%) |
Nov 17, 2021 | 44.83 | 47.65 | 43.88 | 47.27 | 841,275 | +3.20(+7.27%) |
Nov 16, 2021 | 43.32 | 44.92 | 43.13 | 44.07 | 599,134 | +0.47(+1.08%) |
Nov 15, 2021 | 44.26 | 45.67 | 42.57 | 43.60 | 668,811 | -0.57(-1.28%) |
Nov 12, 2021 | 44.64 | 45.01 | 43.65 | 44.17 | 590,927 | +0.28(+0.64%) |
Nov 11, 2021 | 44.83 | 44.92 | 42.75 | 43.88 | 966,423 | +0.66(+1.53%) |
Nov 10, 2021 | 42.19 | 43.23 | 1,035,884 | +1.70(+4.08%) | ||
Nov 09, 2021 | 41.53 | 43.70 | 41.06 | 41.53 | 920,430 | +0.28(+0.68%) |
Nov 08, 2021 | 41.81 | 41.81 | 40.21 | 41.25 | 1,138,004 | -1.51(-3.52%) |
Nov 05, 2021 | 43.98 | 44.64 | 42.38 | 42.75 | 870,106 | -2.54(-5.61%) |
Nov 04, 2021 | 42.94 | 46.24 | 42.00 | 45.30 | 1,058,583 | +0.75(+1.69%) |
Nov 03, 2021 | 45.11 | 45.58 | 42.88 | 44.54 | 1,098,620 | +0.66(+1.50%) |
Nov 02, 2021 | 43.51 | 44.45 | 42.19 | 43.88 | 642,306 | +1.04(+2.42%) |
Nov 01, 2021 | 44.45 | 43.32 | 42.42 | 42.85 | 924,943 | -2.83(-6.19%) |
Oct 29, 2021 | 44.83 | 47.27 | 44.45 | 45.67 | 785,435 | +0.66(+1.46%) |
Oct 28, 2021 | 46.24 | 46.99 | 44.83 | 45.01 | 786,268 | -1.32(-2.85%) |
Oct 27, 2021 | 43.96 | 46.52 | 42.85 | 46.33 | 951,398 | +3.77(+8.85%) |
Oct 26, 2021 | 42.10 | 42.57 | 843,366 | +0.09(+0.22%) | ||
Oct 25, 2021 | 43.60 | 43.79 | 41.52 | 42.47 | 1,184,615 | -2.64(-5.85%) |
Oct 22, 2021 | 46.33 | 47.84 | 45.01 | 45.11 | 630,427 | -1.79(-3.82%) |
Oct 21, 2021 | 45.49 | 47.65 | 44.92 | 46.90 | 785,403 | +1.98(+4.40%) |
Oct 20, 2021 | 47.09 | 47.56 | 44.64 | 44.92 | 686,766 | -1.13(-2.45%) |
Oct 19, 2021 | 46.43 | 47.36 | 45.20 | 46.05 | 769,049 | -0.75(-1.61%) |
Oct 18, 2021 | 46.14 | 47.75 | 44.07 | 46.80 | 931,255 | -0.56(-1.19%) |
Oct 15, 2021 | 45.58 | 47.37 | 44.73 | 47.37 | 468,683 | +0.56(+1.21%) |
Oct 14, 2021 | 46.24 | 47.84 | 45.86 | 46.80 | 471,997 | -1.32(-2.74%) |
Oct 13, 2021 | 48.59 | 50.95 | 47.84 | 48.12 | 693,367 | +0.28(+0.59%) |
Oct 12, 2021 | 47.79 | 49.02 | 46.05 | 47.84 | 659,572 | +0.38(+0.79%) |
Oct 11, 2021 | 45.30 | 47.65 | 44.54 | 47.46 | 664,735 | +0.28(+0.60%) |
Oct 08, 2021 | 48.50 | 48.50 | 46.24 | 47.18 | 1,056,866 | -2.45(-4.93%) |
Oct 07, 2021 | 51.79 | 52.92 | 49.06 | 49.63 | 787,160 | -3.01(-5.72%) |
Oct 06, 2021 | 52.64 | 54.90 | 51.14 | 52.64 | 871,676 | +2.35(+4.68%) |
Oct 05, 2021 | 49.25 | 52.64 | 47.93 | 50.29 | 915,618 | -0.56(-1.11%) |
Oct 04, 2021 | 52.08 | 52.50 | 50.01 | 50.85 | 599,823 | -2.73(-5.10%) |
Oct 01, 2021 | 56.22 | 56.22 | 53.02 | 53.58 | 682,153 | -3.11(-5.48%) |
Sep 30, 2021 | 56.60 | 58.67 | 55.19 | 56.69 | 1,062,538 | +0.56(+1.01%) |
Sep 29, 2021 | 56.32 | 58.20 | 55.66 | 56.13 | 704,376 | +0.38(+0.68%) |
Sep 28, 2021 | 53.02 | 56.13 | 52.74 | 55.75 | 1,024,115 | +1.51(+2.78%) |
Sep 27, 2021 | 60.18 | 60.36 | 53.96 | 54.24 | 1,206,792 | -9.32(-14.67%) |
Sep 24, 2021 | 65.73 | 65.92 | 62.44 | 63.57 | 519,498 | -0.66(-1.03%) |
Sep 23, 2021 | 69.22 | 70.49 | 63.94 | 64.23 | 700,157 | -6.12(-8.70%) |
Sep 22, 2021 | 72.70 | 72.98 | 68.37 | 70.35 | 812,548 | -5.65(-7.43%) |
Sep 21, 2021 | 74.30 | 79.29 | 73.15 | 76.00 | 460,638 | -0.47(-0.62%) |
Sep 20, 2021 | 76.47 | 79.10 | 74.21 | 76.47 | 671,379 | +5.18(+7.27%) |
Sep 17, 2021 | 70.72 | 71.95 | 68.56 | 71.29 | 469,106 | +1.32(+1.88%) |
Sep 16, 2021 | 68.75 | 71.57 | 68.75 | 69.97 | 528,026 | +1.60(+2.34%) |
Sep 15, 2021 | 74.11 | 74.11 | 68.09 | 68.37 | 992,121 | -8.95(-11.57%) |
Sep 14, 2021 | 71.85 | 78.45 | 71.57 | 77.32 | 519,911 | +3.48(+4.72%) |
Sep 13, 2021 | 77.60 | 77.65 | 72.98 | 73.83 | 769,831 | -6.50(-8.09%) |
Sep 10, 2021 | 76.28 | 80.42 | 75.90 | 80.33 | 415,434 | +1.13(+1.43%) |
Sep 09, 2021 | 82.40 | 83.25 | 76.47 | 79.20 | 561,547 | -1.88(-2.32%) |
Sep 08, 2021 | 77.69 | 81.74 | 76.37 | 81.08 | 404,149 | +1.60(+2.01%) |
Sep 07, 2021 | 80.33 | 80.61 | 76.56 | 79.48 | 483,943 | +0.66(+0.84%) |
Sep 03, 2021 | 78.63 | 80.23 | 76.85 | 78.82 | 362,280 | +0.38(+0.48%) |
Sep 02, 2021 | 81.84 | 81.93 | 75.71 | 78.45 | 699,009 | -5.56(-6.61%) |
Sep 01, 2021 | 83.33 | 85.13 | 82.54 | 84.00 | 366,068 | +1.22(+1.48%) |
Aug 31, 2021 | 85.04 | 86.17 | 81.18 | 82.78 | 572,800 | -1.32(-1.57%) |
Aug 30, 2021 | 80.42 | 84.57 | 79.67 | 84.10 | 418,932 | +2.54(+3.12%) |
Aug 27, 2021 | 88.24 | 88.35 | 79.67 | 81.55 | 775,524 | -9.61(-10.54%) |
Aug 26, 2021 | 89.65 | 92.29 | 87.86 | 91.16 | 599,234 | +2.92(+3.31%) |
Aug 25, 2021 | 91.16 | 93.61 | 86.17 | 88.24 | 472,183 | -3.20(-3.50%) |
Aug 24, 2021 | 94.17 | 95.58 | 90.50 | 91.44 | 406,909 | -5.74(-5.91%) |
Aug 23, 2021 | 100.95 | 101.17 | 96.72 | 97.19 | 474,118 | -11.11(-10.26%) |
Aug 20, 2021 | 110.75 | 112.64 | 107.26 | 108.30 | 496,544 | -1.13(-1.03%) |
Aug 19, 2021 | 107.17 | 113.01 | 104.81 | 109.43 | 666,368 | +6.69(+6.51%) |
Aug 18, 2021 | 97.19 | 103.17 | 94.55 | 102.74 | 533,926 | +5.37(+5.51%) |
Aug 17, 2021 | 98.03 | 99.16 | 93.14 | 97.37 | 403,054 | +1.22(+1.27%) |
Aug 16, 2021 | 93.61 | 97.33 | 93.61 | 96.15 | 490,584 | +5.27(+5.80%) |
Aug 13, 2021 | 85.51 | 90.95 | 85.24 | 90.88 | 352,208 | +5.93(+6.98%) |
Aug 12, 2021 | 85.13 | 87.86 | 83.34 | 84.94 | 435,078 | +0.47(+0.56%) |
Aug 11, 2021 | 86.17 | 89.18 | 84.47 | 84.47 | 495,054 | -0.75(-0.88%) |
Aug 10, 2021 | 88.62 | 89.36 | 83.91 | 85.23 | 476,717 | -4.99(-5.53%) |
Aug 09, 2021 | 90.31 | 92.29 | 88.52 | 90.22 | 422,130 | +3.11(+3.57%) |
Aug 06, 2021 | 86.83 | 89.09 | 84.94 | 87.11 | 365,269 | -1.98(-2.22%) |
Aug 05, 2021 | 92.85 | 92.85 | 85.51 | 89.09 | 655,218 | -5.18(-5.49%) |
Aug 04, 2021 | 90.31 | 94.78 | 88.05 | 94.27 | 469,402 | +7.91(+9.16%) |
Aug 03, 2021 | 91.54 | 93.89 | 85.60 | 86.36 | 534,855 | -3.86(-4.28%) |
Aug 02, 2021 | 86.73 | 90.97 | 81.84 | 90.22 | 468,073 | +3.30(+3.79%) |
Jul 30, 2021 | 86.36 | 88.99 | 85.46 | 86.92 | 262,204 | +1.98(+2.33%) |
Jul 29, 2021 | 82.40 | 86.73 | 82.40 | 84.94 | 257,642 | +0.47(+0.56%) |
Jul 28, 2021 | 86.83 | 89.46 | 82.49 | 84.47 | 339,596 | -4.24(-4.78%) |
Jul 27, 2021 | 85.04 | 90.69 | 85.04 | 88.71 | 437,501 | +5.18(+6.20%) |
Jul 26, 2021 | 89.09 | 89.09 | 81.69 | 83.53 | 376,139 | -5.56(-6.24%) |
Jul 23, 2021 | 86.36 | 91.44 | 86.07 | 89.09 | 350,959 | +1.98(+2.27%) |
Jul 22, 2021 | 83.63 | 89.09 | 83.63 | 87.11 | 332,138 | +3.39(+4.05%) |
Jul 21, 2021 | 88.52 | 88.71 | 81.46 | 83.72 | 569,736 | -9.04(-9.75%) |
Jul 20, 2021 | 96.72 | 99.24 | 91.44 | 92.76 | 516,830 | -4.90(-5.01%) |
Jul 19, 2021 | 97.94 | 100.86 | 94.08 | 97.66 | 773,820 | +7.44(+8.25%) |
Jul 16, 2021 | 81.27 | 90.59 | 81.08 | 90.22 | 393,139 | +6.78(+8.13%) |
Jul 15, 2021 | 82.50 | 85.18 | 79.67 | 83.44 | 397,098 | +3.01(+3.75%) |
Jul 14, 2021 | 72.61 | 80.89 | 70.82 | 80.42 | 436,630 | +7.53(+10.34%) |
Jul 13, 2021 | 71.57 | 73.93 | 70.91 | 72.89 | 253,656 | +1.60(+2.25%) |
Jul 12, 2021 | 72.14 | 73.55 | 69.69 | 71.29 | 279,988 | +1.04(+1.47%) |
Jul 09, 2021 | 71.76 | 74.02 | 69.88 | 70.25 | 349,095 | -3.58(-4.85%) |
Jul 08, 2021 | 78.16 | 78.92 | 71.67 | 73.83 | 491,182 | -0.85(-1.13%) |
Jul 07, 2021 | 71.57 | 77.32 | 69.73 | 74.68 | 530,240 | +3.11(+4.34%) |
Jul 06, 2021 | 66.20 | 72.51 | 66.20 | 71.57 | 451,407 | +5.27(+7.95%) |
Jul 02, 2021 | 64.23 | 66.53 | 63.94 | 66.30 | 328,775 | +2.54(+3.99%) |
Jul 01, 2021 | 62.91 | 65.35 | 62.25 | 63.75 | 506,646 | -3.11(-4.65%) |
Jun 30, 2021 | 68.18 | 68.84 | 66.58 | 66.86 | 332,570 | -2.73(-3.92%) |
Jun 29, 2021 | 67.33 | 69.88 | 65.92 | 69.59 | 337,157 | +0.56(+0.82%) |
Jun 28, 2021 | 63.66 | 69.73 | 63.66 | 69.03 | 534,934 | +5.74(+9.08%) |
Jun 25, 2021 | 64.23 | 64.93 | 63.00 | 63.28 | 418,692 | -1.70(-2.61%) |
Jun 24, 2021 | 66.86 | 67.85 | 64.63 | 64.98 | 434,207 | -1.98(-2.95%) |
Jun 23, 2021 | 67.14 | 67.14 | 64.23 | 66.96 | 504,273 | -1.60(-2.34%) |
Jun 22, 2021 | 70.25 | 72.04 | 68.28 | 68.56 | 343,629 | -0.94(-1.35%) |
Jun 21, 2021 | 75.71 | 76.28 | 69.45 | 69.50 | 414,524 | -8.10(-10.44%) |
Jun 18, 2021 | 77.32 | 78.28 | 74.21 | 77.60 | 443,126 | +3.11(+4.17%) |
Jun 17, 2021 | 68.93 | 76.94 | 67.52 | 74.49 | 557,485 | +6.12(+8.95%) |
Jun 16, 2021 | 68.09 | 70.54 | 66.86 | 68.37 | 432,612 | +1.04(+1.54%) |
Jun 15, 2021 | 68.75 | 70.25 | 67.24 | 67.33 | 304,836 | -2.73(-3.90%) |
Jun 14, 2021 | 67.33 | 70.39 | 65.64 | 70.06 | 296,537 | +1.79(+2.62%) |
Jun 11, 2021 | 67.99 | 68.93 | 67.05 | 68.28 | 169,645 | -1.04(-1.49%) |
Jun 10, 2021 | 66.30 | 71.29 | 65.45 | 69.31 | 424,485 | +1.51(+2.22%) |
Jun 09, 2021 | 65.73 | 68.18 | 64.79 | 67.80 | 462,020 | +0.66(+0.98%) |
Jun 08, 2021 | 69.17 | 71.57 | 66.72 | 67.14 | 577,972 | -1.22(-1.79%) |
Jun 07, 2021 | 69.12 | 69.69 | 67.52 | 68.37 | 360,948 | -1.51(-2.16%) |
Jun 04, 2021 | 68.09 | 71.85 | 67.71 | 69.88 | 272,408 | +0.00(+0.00%) |
Jun 03, 2021 | 69.97 | 71.38 | 67.99 | 69.88 | 519,681 | +0.09(+0.13%) |
Jun 02, 2021 | 71.19 | 73.64 | 68.09 | 69.78 | 754,121 | -2.54(-3.52%) |