Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.80 | 31.40 | 28.80 | 29.20 | 6,821 | -1.20(-3.95%) |
Apr 28, 2022 | 30.00 | 30.80 | 28.60 | 30.40 | 6,074 | +0.60(+2.01%) |
Apr 27, 2022 | 30.20 | 30.60 | 29.40 | 29.80 | 8,235 | -0.80(-2.61%) |
Apr 26, 2022 | 32.00 | 32.70 | 30.00 | 30.60 | 7,076 | -1.20(-3.77%) |
Apr 25, 2022 | 30.00 | 32.00 | 29.40 | 31.80 | 5,292 | +1.60(+5.30%) |
Apr 22, 2022 | 29.80 | 30.80 | 28.40 | 30.20 | 15,908 | +0.40(+1.34%) |
Apr 21, 2022 | 31.60 | 32.00 | 29.60 | 29.80 | 10,820 | -1.60(-5.10%) |
Apr 20, 2022 | 31.60 | 32.60 | 30.60 | 31.40 | 5,662 | +0.00(+0.00%) |
Apr 19, 2022 | 30.80 | 32.80 | 30.00 | 31.40 | 14,148 | +0.40(+1.29%) |
Apr 18, 2022 | 33.20 | 33.20 | 30.40 | 31.00 | 17,532 | -1.80(-5.49%) |
Apr 14, 2022 | 33.80 | 34.00 | 32.20 | 32.80 | 9,949 | -1.00(-2.96%) |
Apr 13, 2022 | 34.00 | 35.20 | 33.20 | 33.80 | 15,741 | -0.60(-1.74%) |
Apr 12, 2022 | 36.20 | 37.80 | 33.80 | 34.40 | 25,095 | -2.20(-6.01%) |
Apr 11, 2022 | 34.80 | 37.40 | 34.00 | 36.60 | 32,853 | +1.60(+4.57%) |
Apr 08, 2022 | 36.00 | 37.00 | 34.60 | 35.00 | 16,543 | -1.20(-3.31%) |
Apr 07, 2022 | 37.80 | 38.40 | 36.00 | 36.20 | 8,776 | -0.80(-2.16%) |
Apr 06, 2022 | 38.60 | 38.60 | 36.40 | 37.00 | 14,198 | -1.80(-4.64%) |
Apr 05, 2022 | 38.20 | 40.80 | 37.61 | 38.80 | 18,999 | +0.60(+1.57%) |
Apr 04, 2022 | 37.20 | 39.31 | 36.40 | 38.20 | 9,327 | +1.20(+3.24%) |
Apr 01, 2022 | 37.20 | 38.00 | 36.40 | 37.00 | 7,187 | -0.20(-0.54%) |
Mar 31, 2022 | 36.20 | 37.60 | 35.60 | 37.20 | 13,818 | +0.80(+2.20%) |
Mar 30, 2022 | 35.40 | 38.40 | 35.20 | 36.40 | 25,118 | +1.40(+4.00%) |
Mar 29, 2022 | 34.20 | 35.89 | 33.80 | 35.00 | 10,433 | +1.20(+3.55%) |
Mar 28, 2022 | 35.40 | 36.20 | 33.00 | 33.80 | 23,674 | -1.40(-3.98%) |
Mar 25, 2022 | 35.60 | 36.60 | 35.00 | 35.20 | 7,782 | -1.40(-3.83%) |
Mar 24, 2022 | 37.00 | 37.40 | 35.60 | 36.60 | 12,263 | -0.80(-2.14%) |
Mar 23, 2022 | 36.20 | 37.60 | 36.00 | 37.40 | 9,814 | +1.00(+2.75%) |
Mar 22, 2022 | 36.40 | 38.60 | 35.60 | 36.40 | 19,460 | +0.00(+0.00%) |
Mar 21, 2022 | 36.20 | 37.00 | 34.60 | 36.40 | 30,020 | +0.20(+0.55%) |
Mar 18, 2022 | 36.20 | 37.60 | 35.00 | 36.20 | 17,887 | -0.20(-0.55%) |
Mar 17, 2022 | 37.00 | 38.80 | 35.80 | 36.40 | 48,433 | -3.40(-8.54%) |
Mar 16, 2022 | 35.20 | 40.20 | 34.60 | 39.80 | 115,864 | +5.00(+14.37%) |
Mar 15, 2022 | 33.80 | 35.80 | 33.00 | 34.80 | 9,670 | +1.80(+5.45%) |
Mar 14, 2022 | 35.00 | 35.10 | 33.00 | 33.00 | 9,171 | -1.60(-4.62%) |
Mar 11, 2022 | 36.40 | 36.60 | 34.60 | 34.60 | 9,220 | -1.80(-4.95%) |
Mar 10, 2022 | 36.80 | 38.24 | 34.20 | 36.40 | 7,201 | -1.00(-2.67%) |
Mar 09, 2022 | 33.60 | 38.20 | 33.60 | 37.40 | 18,075 | +3.80(+11.31%) |
Mar 08, 2022 | 32.80 | 34.60 | 32.00 | 33.60 | 12,069 | +0.80(+2.44%) |
Mar 07, 2022 | 31.80 | 33.60 | 31.00 | 32.80 | 14,142 | +1.00(+3.14%) |
Mar 04, 2022 | 33.60 | 33.80 | 31.19 | 31.80 | 12,757 | -1.60(-4.79%) |
Mar 03, 2022 | 34.60 | 35.00 | 33.20 | 33.40 | 5,956 | -1.20(-3.47%) |
Mar 02, 2022 | 34.80 | 36.00 | 34.00 | 34.60 | 7,409 | +0.00(+0.00%) |
Mar 01, 2022 | 35.00 | 36.93 | 34.20 | 34.60 | 11,124 | -0.20(-0.57%) |
Feb 28, 2022 | 34.00 | 35.80 | 34.00 | 34.80 | 15,510 | +0.00(+0.00%) |
Feb 25, 2022 | 33.60 | 35.60 | 33.20 | 34.80 | 13,832 | +1.40(+4.19%) |
Feb 24, 2022 | 29.60 | 34.20 | 29.28 | 33.40 | 14,775 | +1.00(+3.09%) |
Feb 23, 2022 | 35.20 | 35.20 | 32.20 | 32.40 | 12,992 | -2.00(-5.81%) |
Feb 22, 2022 | 34.60 | 35.80 | 33.80 | 34.40 | 12,898 | -1.00(-2.82%) |
Feb 18, 2022 | 35.40 | 0 | -0.20(-0.56%) | |||
Feb 17, 2022 | 38.00 | 38.00 | 35.22 | 35.60 | 16,181 | -2.20(-5.82%) |
Feb 16, 2022 | 36.80 | 39.00 | 36.80 | 37.80 | 11,139 | +0.40(+1.07%) |
Feb 15, 2022 | 36.20 | 38.00 | 36.20 | 37.40 | 20,052 | +1.40(+3.89%) |
Feb 14, 2022 | 37.00 | 38.20 | 36.00 | 36.00 | 20,460 | -1.80(-4.76%) |
Feb 11, 2022 | 40.20 | 41.80 | 37.00 | 37.80 | 36,768 | -2.20(-5.50%) |
Feb 10, 2022 | 41.20 | 42.60 | 39.60 | 40.00 | 20,583 | -1.60(-3.85%) |
Feb 09, 2022 | 40.20 | 41.70 | 39.60 | 41.60 | 21,585 | +1.20(+2.97%) |
Feb 08, 2022 | 40.80 | 40.80 | 39.20 | 40.40 | 11,910 | -0.40(-0.98%) |
Feb 07, 2022 | 40.80 | 42.00 | 40.20 | 40.80 | 13,132 | +0.00(+0.00%) |
Feb 04, 2022 | 41.20 | 41.80 | 39.20 | 40.80 | 12,262 | +0.20(+0.49%) |
Feb 03, 2022 | 41.60 | 40.40 | 40.60 | 16,375 | -1.40(-3.33%) | |
Feb 02, 2022 | 43.60 | 44.20 | 41.00 | 42.00 | 20,730 | -1.60(-3.67%) |
Feb 01, 2022 | 42.40 | 44.20 | 40.40 | 43.60 | 11,624 | +1.80(+4.31%) |
Jan 31, 2022 | 39.60 | 41.80 | 15,935 | +2.20(+5.56%) | ||
Jan 28, 2022 | 38.60 | 40.20 | 36.80 | 39.60 | 20,273 | +1.40(+3.66%) |
Jan 27, 2022 | 43.40 | 43.80 | 38.20 | 38.20 | 24,475 | -4.00(-9.48%) |
Jan 26, 2022 | 45.00 | 46.20 | 41.80 | 42.20 | 19,390 | -2.60(-5.80%) |
Jan 25, 2022 | 41.80 | 45.60 | 40.40 | 44.80 | 24,681 | +2.80(+6.67%) |
Jan 24, 2022 | 42.40 | 45.00 | 39.39 | 42.00 | 44,478 | -4.00(-8.70%) |
Jan 21, 2022 | 47.20 | 47.80 | 45.55 | 46.00 | 21,030 | -1.80(-3.77%) |
Jan 20, 2022 | 48.00 | 51.40 | 47.20 | 47.80 | 23,008 | -1.20(-2.45%) |
Jan 19, 2022 | 49.20 | 50.60 | 48.00 | 49.00 | 16,661 | -1.00(-2.00%) |
Jan 18, 2022 | 51.20 | 52.00 | 50.00 | 50.00 | 15,635 | -2.80(-5.30%) |
Jan 14, 2022 | 52.80 | 0 | +1.40(+2.72%) | |||
Jan 13, 2022 | 55.20 | 56.20 | 51.00 | 51.40 | 41,821 | -3.80(-6.88%) |
Jan 12, 2022 | 57.60 | 59.00 | 55.00 | 55.20 | 14,924 | -2.20(-3.83%) |
Jan 11, 2022 | 55.20 | 58.20 | 54.80 | 57.40 | 12,309 | +1.60(+2.87%) |
Jan 10, 2022 | 54.60 | 56.30 | 53.00 | 55.80 | 13,525 | +0.00(+0.00%) |
Jan 07, 2022 | 55.40 | 57.58 | 54.60 | 55.80 | 15,744 | +0.40(+0.72%) |
Jan 06, 2022 | 57.60 | 60.00 | 54.20 | 55.40 | 24,226 | -2.40(-4.15%) |
Jan 05, 2022 | 60.80 | 61.65 | 57.00 | 57.80 | 20,012 | -3.60(-5.86%) |
Jan 04, 2022 | 62.80 | 63.50 | 60.20 | 61.40 | 18,493 | -1.80(-2.85%) |
Jan 03, 2022 | 57.40 | 64.20 | 57.20 | 63.20 | 31,356 | +5.80(+10.10%) |
Dec 31, 2021 | 58.40 | 61.00 | 57.20 | 57.40 | 39,899 | -1.40(-2.38%) |
Dec 30, 2021 | 57.40 | 60.40 | 57.40 | 58.80 | 25,289 | +1.20(+2.08%) |
Dec 29, 2021 | 60.00 | 60.00 | 55.76 | 57.60 | 32,217 | -1.80(-3.03%) |
Dec 28, 2021 | 63.80 | 65.00 | 59.00 | 59.40 | 52,883 | -4.80(-7.48%) |
Dec 27, 2021 | 67.00 | 67.40 | 63.00 | 64.20 | 29,674 | -3.20(-4.75%) |
Dec 23, 2021 | 66.60 | 68.80 | 66.00 | 67.40 | 24,524 | +1.40(+2.12%) |
Dec 22, 2021 | 66.80 | 68.40 | 65.40 | 66.00 | 23,170 | -0.80(-1.20%) |
Dec 21, 2021 | 66.00 | 67.60 | 64.80 | 66.80 | 22,410 | +1.60(+2.45%) |
Dec 20, 2021 | 65.00 | 67.20 | 63.60 | 65.20 | 27,127 | -1.20(-1.81%) |
Dec 17, 2021 | 64.00 | 69.30 | 63.40 | 66.40 | 48,573 | +1.20(+1.84%) |
Dec 16, 2021 | 68.40 | 68.80 | 64.20 | 65.20 | 28,265 | -3.60(-5.23%) |
Dec 15, 2021 | 67.80 | 69.80 | 62.80 | 68.80 | 70,309 | +0.80(+1.18%) |
Dec 14, 2021 | 72.80 | 72.80 | 67.40 | 68.00 | 86,215 | -7.60(-10.05%) |
Dec 13, 2021 | 81.80 | 82.20 | 70.10 | 75.60 | 121,344 | -9.20(-10.85%) |
Dec 10, 2021 | 85.60 | 85.92 | 78.63 | 84.80 | 75,643 | +0.60(+0.71%) |
Dec 09, 2021 | 93.60 | 94.00 | 81.20 | 84.20 | 321,061 | +1.80(+2.18%) |
Dec 08, 2021 | 77.40 | 86.30 | 77.00 | 82.40 | 44,086 | +6.00(+7.85%) |
Dec 07, 2021 | 75.40 | 79.00 | 75.20 | 76.40 | 36,627 | +2.20(+2.96%) |
Dec 06, 2021 | 72.40 | 75.60 | 68.40 | 74.20 | 36,627 | +0.40(+0.54%) |
Dec 03, 2021 | 78.60 | 78.60 | 72.60 | 73.80 | 31,975 | -4.20(-5.38%) |
Dec 02, 2021 | 76.40 | 78.80 | 73.20 | 78.00 | 32,054 | +1.60(+2.09%) |
Dec 01, 2021 | 80.40 | 82.80 | 76.00 | 76.40 | 28,932 | -4.40(-5.45%) |
Nov 30, 2021 | 80.00 | 81.40 | 79.81 | 80.80 | 25,059 | +0.60(+0.75%) |
Nov 29, 2021 | 82.40 | 84.00 | 79.80 | 80.20 | 20,944 | -2.80(-3.37%) |
Nov 26, 2021 | 82.60 | 85.60 | 81.40 | 83.00 | 11,640 | -3.00(-3.49%) |
Nov 24, 2021 | 81.40 | 86.50 | 80.87 | 86.00 | 18,727 | +4.00(+4.88%) |
Nov 23, 2021 | 81.00 | 83.00 | 78.20 | 82.00 | 34,304 | +1.60(+1.99%) |
Nov 22, 2021 | 88.10 | 88.60 | 79.40 | 80.40 | 54,591 | -7.20(-8.22%) |
Nov 19, 2021 | 85.20 | 89.20 | 85.00 | 87.60 | 23,305 | +2.60(+3.06%) |
Nov 18, 2021 | 90.00 | 86.00 | 84.80 | 85.00 | 44,879 | -4.40(-4.92%) |
Nov 17, 2021 | 92.60 | 92.80 | 88.40 | 89.40 | 37,340 | -4.00(-4.28%) |
Nov 16, 2021 | 95.60 | 95.60 | 89.40 | 93.40 | 67,396 | -3.00(-3.11%) |
Nov 15, 2021 | 98.60 | 98.60 | 95.60 | 96.40 | 21,707 | -1.80(-1.83%) |
Nov 12, 2021 | 97.80 | 98.80 | 95.60 | 98.20 | 40,539 | +0.00(+0.00%) |
Nov 11, 2021 | 99.60 | 100.00 | 96.40 | 98.20 | 33,859 | -0.20(-0.20%) |
Nov 10, 2021 | 101.00 | 98.40 | 98.40 | 33,519 | -2.60(-2.57%) | |
Nov 09, 2021 | 101.40 | 105.60 | 99.40 | 101.00 | 49,187 | +0.20(+0.20%) |
Nov 08, 2021 | 101.40 | 103.40 | 99.60 | 100.80 | 28,492 | +0.00(+0.00%) |
Nov 05, 2021 | 103.40 | 104.80 | 99.60 | 100.80 | 40,141 | -1.60(-1.56%) |
Nov 04, 2021 | 104.00 | 109.20 | 101.60 | 102.40 | 60,877 | -3.20(-3.03%) |
Nov 03, 2021 | 102.80 | 108.40 | 99.80 | 105.60 | 84,819 | +3.20(+3.12%) |
Nov 02, 2021 | 100.00 | 102.60 | 98.20 | 102.40 | 30,478 | +1.60(+1.59%) |
Nov 01, 2021 | 100.20 | 102.40 | 99.00 | 100.80 | 23,712 | +1.80(+1.82%) |
Oct 29, 2021 | 100.20 | 103.20 | 98.60 | 99.00 | 27,773 | -1.00(-1.00%) |
Oct 28, 2021 | 97.60 | 100.80 | 97.15 | 100.00 | 27,886 | +2.40(+2.46%) |
Oct 27, 2021 | 99.80 | 101.80 | 96.20 | 97.60 | 42,154 | -3.60(-3.56%) |
Oct 26, 2021 | 96.20 | 101.20 | 125,691 | +4.00(+4.12%) | ||
Oct 25, 2021 | 94.60 | 99.80 | 92.00 | 97.20 | 58,300 | +2.20(+2.32%) |
Oct 22, 2021 | 97.60 | 93.40 | 95.00 | 89,411 | -7.20(-7.05%) | |
Oct 21, 2021 | 102.40 | 106.60 | 102.00 | 102.20 | 37,980 | -0.40(-0.39%) |
Oct 20, 2021 | 104.20 | 105.00 | 101.20 | 102.60 | 34,794 | -1.80(-1.72%) |
Oct 19, 2021 | 104.20 | 106.80 | 103.20 | 104.40 | 42,108 | -1.20(-1.14%) |
Oct 18, 2021 | 101.80 | 106.00 | 100.40 | 105.60 | 48,194 | +2.80(+2.72%) |
Oct 15, 2021 | 107.60 | 107.70 | 98.40 | 102.80 | 155,209 | -4.20(-3.93%) |
Oct 14, 2021 | 111.40 | 112.40 | 105.40 | 107.00 | 84,434 | -4.60(-4.12%) |
Oct 13, 2021 | 109.60 | 112.40 | 105.80 | 111.60 | 86,041 | +1.40(+1.27%) |
Oct 12, 2021 | 109.60 | 111.80 | 104.00 | 110.20 | 91,955 | +0.80(+0.73%) |
Oct 11, 2021 | 107.20 | 113.40 | 104.30 | 109.40 | 82,457 | +1.60(+1.48%) |
Oct 08, 2021 | 103.60 | 112.80 | 102.40 | 107.80 | 117,447 | +4.60(+4.46%) |
Oct 07, 2021 | 100.80 | 105.60 | 99.01 | 103.20 | 58,384 | +3.00(+2.99%) |
Oct 06, 2021 | 100.40 | 102.40 | 98.20 | 100.20 | 44,540 | -1.20(-1.18%) |
Oct 05, 2021 | 104.80 | 106.80 | 99.40 | 101.40 | 79,228 | -4.40(-4.16%) |
Oct 04, 2021 | 98.80 | 106.20 | 97.20 | 105.80 | 93,055 | +6.30(+6.33%) |
Oct 01, 2021 | 101.40 | 102.40 | 95.20 | 99.50 | 100,965 | -2.70(-2.64%) |
Sep 30, 2021 | 101.60 | 105.20 | 98.60 | 102.20 | 82,860 | +0.40(+0.39%) |
Sep 29, 2021 | 101.80 | 108.00 | 94.80 | 101.80 | 209,793 | -1.20(-1.17%) |
Sep 28, 2021 | 91.60 | 107.20 | 89.80 | 103.00 | 170,837 | +10.20(+10.99%) |
Sep 27, 2021 | 91.60 | 94.60 | 89.00 | 92.80 | 30,918 | +2.00(+2.20%) |
Sep 24, 2021 | 90.00 | 95.20 | 88.20 | 90.80 | 54,772 | +0.20(+0.22%) |
Sep 23, 2021 | 89.60 | 92.80 | 86.40 | 90.60 | 92,718 | +0.60(+0.67%) |
Sep 22, 2021 | 91.40 | 92.60 | 86.40 | 90.00 | 125,607 | -3.40(-3.64%) |
Sep 21, 2021 | 98.80 | 101.00 | 88.80 | 93.40 | 443,270 | -3.60(-3.71%) |
Sep 20, 2021 | 109.40 | 111.80 | 94.60 | 97.00 | 951,268 | -4.20(-4.15%) |
Sep 17, 2021 | 95.80 | 101.80 | 94.00 | 101.20 | 91,596 | +4.40(+4.55%) |
Sep 16, 2021 | 94.20 | 97.20 | 91.00 | 96.80 | 26,167 | +4.00(+4.31%) |
Sep 15, 2021 | 93.60 | 93.64 | 90.20 | 92.80 | 18,994 | +2.40(+2.65%) |
Sep 14, 2021 | 89.60 | 95.60 | 88.80 | 90.40 | 29,793 | +2.40(+2.73%) |
Sep 13, 2021 | 90.00 | 92.00 | 87.00 | 88.00 | 17,476 | -3.80(-4.14%) |
Sep 10, 2021 | 91.40 | 93.40 | 90.40 | 91.80 | 13,692 | -1.00(-1.08%) |
Sep 09, 2021 | 89.20 | 93.20 | 87.20 | 92.80 | 24,980 | +4.00(+4.50%) |
Sep 08, 2021 | 92.60 | 92.80 | 88.00 | 88.80 | 26,936 | -4.40(-4.72%) |
Sep 07, 2021 | 93.80 | 95.00 | 89.60 | 93.20 | 20,200 | -0.60(-0.64%) |
Sep 03, 2021 | 95.60 | 95.60 | 91.20 | 93.80 | 25,336 | -1.80(-1.88%) |
Sep 02, 2021 | 94.20 | 95.90 | 91.20 | 95.60 | 26,063 | +1.00(+1.06%) |
Sep 01, 2021 | 93.20 | 95.60 | 89.00 | 94.60 | 30,443 | +2.20(+2.38%) |
Aug 31, 2021 | 86.00 | 94.00 | 86.00 | 92.40 | 34,911 | +6.00(+6.94%) |
Aug 30, 2021 | 86.20 | 86.82 | 82.20 | 86.40 | 22,001 | +0.60(+0.70%) |
Aug 27, 2021 | 83.80 | 86.60 | 82.20 | 85.80 | 18,163 | +2.00(+2.39%) |
Aug 26, 2021 | 79.80 | 85.70 | 79.80 | 83.80 | 34,485 | +4.20(+5.28%) |
Aug 25, 2021 | 80.80 | 82.60 | 78.00 | 79.60 | 23,402 | -1.60(-1.97%) |
Aug 24, 2021 | 75.80 | 82.20 | 73.40 | 81.20 | 45,484 | +6.60(+8.85%) |
Aug 23, 2021 | 72.20 | 75.60 | 71.20 | 74.60 | 45,862 | +3.60(+5.07%) |
Aug 20, 2021 | 68.00 | 71.80 | 63.40 | 71.00 | 41,374 | +2.40(+3.50%) |
Aug 19, 2021 | 70.20 | 72.80 | 68.40 | 68.60 | 43,713 | -3.80(-5.25%) |
Aug 18, 2021 | 72.00 | 76.80 | 69.40 | 72.40 | 69,936 | +1.40(+1.97%) |
Aug 17, 2021 | 71.00 | 72.07 | 68.49 | 71.00 | 33,251 | +0.00(+0.00%) |
Aug 16, 2021 | 71.80 | 72.80 | 69.40 | 71.00 | 23,007 | -2.00(-2.74%) |
Aug 13, 2021 | 75.00 | 76.20 | 67.60 | 73.00 | 67,287 | -7.80(-9.65%) |
Aug 12, 2021 | 76.80 | 82.68 | 76.02 | 80.80 | 47,725 | -1.20(-1.46%) |
Aug 11, 2021 | 82.60 | 82.80 | 81.20 | 82.00 | 10,179 | -0.80(-0.97%) |
Aug 10, 2021 | 83.00 | 84.12 | 80.80 | 82.80 | 12,924 | +0.00(+0.00%) |
Aug 09, 2021 | 85.20 | 86.60 | 82.20 | 82.80 | 17,228 | -3.40(-3.94%) |
Aug 06, 2021 | 80.00 | 88.40 | 78.00 | 86.20 | 52,932 | +0.20(+0.23%) |
Aug 05, 2021 | 84.00 | 87.60 | 83.20 | 86.00 | 61,137 | +2.20(+2.63%) |
Aug 04, 2021 | 85.00 | 87.60 | 82.40 | 83.80 | 24,770 | -1.20(-1.41%) |
Aug 03, 2021 | 86.60 | 86.60 | 83.60 | 85.00 | 18,690 | -0.60(-0.70%) |
Aug 02, 2021 | 84.40 | 87.70 | 83.60 | 85.60 | 19,854 | +1.00(+1.18%) |
Jul 30, 2021 | 85.60 | 88.00 | 84.40 | 84.60 | 21,521 | -2.20(-2.53%) |
Jul 29, 2021 | 88.60 | 89.72 | 86.60 | 86.80 | 18,153 | -3.40(-3.77%) |
Jul 28, 2021 | 86.40 | 91.00 | 85.00 | 90.20 | 30,833 | +5.00(+5.87%) |
Jul 27, 2021 | 84.80 | 88.60 | 82.60 | 85.20 | 39,741 | +0.60(+0.71%) |
Jul 26, 2021 | 87.20 | 89.60 | 84.00 | 84.60 | 63,657 | -2.80(-3.20%) |
Jul 23, 2021 | 88.20 | 88.70 | 84.00 | 87.40 | 74,821 | +0.40(+0.46%) |
Jul 22, 2021 | 93.80 | 96.00 | 85.80 | 87.00 | 128,936 | -8.80(-9.19%) |
Jul 21, 2021 | 107.00 | 117.80 | 93.00 | 95.80 | 1,207,134 | -5.60(-5.52%) |
Jul 20, 2021 | 97.40 | 101.80 | 95.46 | 101.40 | 31,700 | +4.20(+4.32%) |
Jul 19, 2021 | 95.60 | 100.60 | 95.30 | 97.20 | 54,234 | -3.60(-3.57%) |
Jul 16, 2021 | 101.60 | 103.80 | 99.40 | 100.80 | 26,670 | -1.00(-0.98%) |
Jul 15, 2021 | 101.60 | 102.33 | 97.60 | 101.80 | 40,778 | -0.40(-0.39%) |
Jul 14, 2021 | 105.40 | 106.20 | 101.00 | 102.20 | 35,606 | -3.80(-3.58%) |
Jul 13, 2021 | 108.40 | 113.40 | 104.00 | 106.00 | 57,287 | -4.80(-4.33%) |
Jul 12, 2021 | 112.40 | 112.50 | 105.60 | 110.80 | 84,640 | -1.80(-1.60%) |
Jul 09, 2021 | 105.00 | 114.00 | 102.60 | 112.60 | 120,709 | +9.00(+8.69%) |
Jul 08, 2021 | 105.60 | 107.80 | 102.00 | 103.60 | 57,018 | -5.00(-4.60%) |
Jul 07, 2021 | 105.80 | 111.80 | 103.20 | 108.60 | 110,806 | +2.20(+2.07%) |
Jul 06, 2021 | 104.20 | 109.40 | 100.80 | 106.40 | 58,937 | +1.20(+1.14%) |
Jul 02, 2021 | 106.00 | 108.20 | 100.80 | 105.20 | 85,361 | -3.20(-2.95%) |
Jul 01, 2021 | 99.20 | 113.78 | 98.70 | 108.40 | 297,407 | +10.80(+11.07%) |
Jun 30, 2021 | 97.00 | 98.40 | 94.40 | 97.60 | 31,655 | +0.60(+0.62%) |
Jun 29, 2021 | 98.00 | 100.60 | 96.00 | 97.00 | 19,182 | -1.20(-1.22%) |
Jun 28, 2021 | 102.00 | 102.80 | 97.00 | 98.20 | 23,655 | -2.20(-2.19%) |
Jun 25, 2021 | 98.00 | 101.40 | 98.00 | 100.40 | 79,692 | +1.40(+1.41%) |
Jun 24, 2021 | 97.20 | 100.80 | 96.80 | 99.00 | 31,410 | +2.40(+2.48%) |
Jun 23, 2021 | 92.00 | 97.20 | 92.00 | 96.60 | 28,908 | +3.60(+3.87%) |
Jun 22, 2021 | 92.00 | 93.20 | 88.80 | 93.00 | 23,353 | +2.00(+2.20%) |
Jun 21, 2021 | 95.80 | 96.80 | 88.40 | 91.00 | 73,106 | -5.40(-5.60%) |
Jun 18, 2021 | 98.80 | 99.80 | 95.40 | 96.40 | 80,321 | -4.40(-4.37%) |
Jun 17, 2021 | 99.60 | 105.40 | 96.40 | 100.80 | 238,608 | -6.80(-6.32%) |
Jun 16, 2021 | 146.20 | 156.00 | 106.60 | 107.60 | 6,999,413 | +10.60(+10.93%) |
Jun 15, 2021 | 100.80 | 101.00 | 96.60 | 97.00 | 21,916 | -3.80(-3.77%) |
Jun 14, 2021 | 103.40 | 104.40 | 98.80 | 100.80 | 26,569 | -2.00(-1.95%) |
Jun 11, 2021 | 102.00 | 109.60 | 99.20 | 102.80 | 64,422 | +1.60(+1.58%) |
Jun 10, 2021 | 99.60 | 102.50 | 97.00 | 101.20 | 16,062 | +1.20(+1.20%) |
Jun 09, 2021 | 99.40 | 102.80 | 98.60 | 100.00 | 17,843 | +1.80(+1.83%) |
Jun 08, 2021 | 100.00 | 102.60 | 96.20 | 98.20 | 20,375 | -1.80(-1.80%) |
Jun 07, 2021 | 95.40 | 100.00 | 94.00 | 100.00 | 27,877 | +5.40(+5.71%) |
Jun 04, 2021 | 99.00 | 100.80 | 92.60 | 94.60 | 27,179 | -1.40(-1.46%) |
Jun 03, 2021 | 90.40 | 99.80 | 89.91 | 96.00 | 35,581 | +5.00(+5.49%) |
Jun 02, 2021 | 90.20 | 98.20 | 88.80 | 91.00 | 37,842 | +0.40(+0.44%) |
Jun 01, 2021 | 84.40 | 91.20 | 82.40 | 90.60 | 23,916 | +6.20(+7.35%) |
May 28, 2021 | 83.00 | 87.00 | 83.00 | 84.40 | 8,863 | +1.40(+1.69%) |
May 27, 2021 | 84.00 | 85.20 | 82.40 | 83.00 | 20,530 | -0.60(-0.72%) |
May 26, 2021 | 80.80 | 83.80 | 80.80 | 83.60 | 11,672 | +2.20(+2.70%) |
May 25, 2021 | 82.20 | 83.60 | 80.00 | 81.40 | 9,744 | +0.40(+0.49%) |
May 24, 2021 | 84.80 | 85.10 | 80.66 | 81.00 | 14,890 | -3.80(-4.48%) |
May 21, 2021 | 87.20 | 87.80 | 84.60 | 84.80 | 8,468 | -1.60(-1.85%) |
May 20, 2021 | 85.20 | 88.00 | 84.20 | 86.40 | 13,581 | +0.80(+0.93%) |
May 19, 2021 | 86.00 | 88.20 | 84.00 | 85.60 | 11,508 | -1.80(-2.06%) |
May 18, 2021 | 85.00 | 89.00 | 84.20 | 87.40 | 17,347 | +3.40(+4.05%) |
May 17, 2021 | 82.20 | 85.60 | 80.80 | 84.00 | 11,465 | +1.60(+1.94%) |
May 14, 2021 | 81.00 | 83.80 | 79.60 | 82.40 | 20,813 | +1.40(+1.73%) |
May 13, 2021 | 81.80 | 82.60 | 77.60 | 81.00 | 28,183 | -0.40(-0.49%) |
May 12, 2021 | 81.80 | 85.40 | 81.00 | 81.40 | 17,754 | -1.00(-1.21%) |
May 11, 2021 | 80.40 | 84.40 | 80.00 | 82.40 | 15,665 | -2.40(-2.83%) |
May 10, 2021 | 86.00 | 87.20 | 83.20 | 84.80 | 11,312 | -1.20(-1.40%) |
May 07, 2021 | 85.20 | 86.92 | 82.60 | 86.00 | 20,570 | +0.80(+0.94%) |
May 06, 2021 | 86.80 | 87.40 | 83.00 | 85.20 | 20,245 | -1.60(-1.84%) |
May 05, 2021 | 87.00 | 88.40 | 85.60 | 86.80 | 18,034 | -0.20(-0.23%) |
May 04, 2021 | 91.40 | 91.40 | 86.60 | 87.00 | 19,361 | -5.80(-6.25%) |