Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 32.00 | 32.28 | 31.24 | 32.19 | 1,695,965 | +0.00(+0.00%) |
Dec 30, 2021 | 31.06 | 32.26 | 30.77 | 32.19 | 1,633,581 | +1.13(+3.64%) |
Dec 29, 2021 | 31.24 | 31.53 | 30.32 | 31.06 | 1,267,235 | +0.00(+0.00%) |
Dec 28, 2021 | 29.64 | 31.53 | 29.64 | 31.06 | 2,972,103 | +0.94(+3.13%) |
Dec 27, 2021 | 32.47 | 32.47 | 30.11 | 30.11 | 2,532,691 | -2.64(-8.05%) |
Dec 23, 2021 | 33.69 | 33.69 | 32.19 | 32.75 | 2,384,930 | -1.32(-3.87%) |
Dec 22, 2021 | 35.53 | 35.95 | 34.07 | 34.07 | 1,521,421 | -0.94(-2.69%) |
Dec 21, 2021 | 36.51 | 38.11 | 34.82 | 35.01 | 2,152,146 | -3.86(-9.93%) |
Dec 20, 2021 | 39.81 | 40.37 | 38.21 | 38.87 | 2,245,927 | +0.85(+2.23%) |
Dec 17, 2021 | 39.15 | 39.43 | 36.33 | 38.02 | 3,158,555 | -0.09(-0.25%) |
Dec 16, 2021 | 33.22 | 38.54 | 32.99 | 38.11 | 2,924,155 | +4.61(+13.76%) |
Dec 15, 2021 | 37.27 | 39.06 | 33.50 | 33.50 | 2,884,344 | -4.05(-10.78%) |
Dec 14, 2021 | 38.49 | 39.15 | 37.08 | 37.55 | 3,855,897 | +0.38(+1.01%) |
Dec 13, 2021 | 34.16 | 37.36 | 33.97 | 37.17 | 2,615,498 | +2.73(+7.92%) |
Dec 10, 2021 | 33.50 | 35.81 | 32.94 | 34.44 | 2,468,751 | -0.94(-2.66%) |
Dec 09, 2021 | 33.79 | 35.57 | 32.75 | 35.39 | 2,939,036 | +2.26(+6.82%) |
Dec 08, 2021 | 33.03 | 34.23 | 32.94 | 33.13 | 2,378,545 | +0.56(+1.73%) |
Dec 07, 2021 | 35.76 | 35.77 | 32.28 | 32.56 | 4,845,149 | -5.74(-14.99%) |
Dec 06, 2021 | 38.68 | 41.93 | 37.93 | 38.30 | 3,911,197 | +0.09(+0.25%) |
Dec 03, 2021 | 36.33 | 39.53 | 35.10 | 38.21 | 3,456,885 | +0.28(+0.74%) |
Dec 02, 2021 | 39.15 | 40.09 | 37.08 | 37.93 | 3,576,864 | +0.00(+0.00%) |
Dec 01, 2021 | 35.67 | 38.11 | 33.50 | 37.93 | 4,053,036 | +0.85(+2.28%) |
Nov 30, 2021 | 35.76 | 38.11 | 34.82 | 37.08 | 2,946,309 | +1.98(+5.63%) |
Nov 29, 2021 | 38.21 | 38.68 | 35.10 | 35.10 | 2,600,385 | -4.89(-12.24%) |
Nov 26, 2021 | 39.06 | 40.84 | 37.93 | 40.00 | 2,219,936 | +3.01(+8.14%) |
Nov 24, 2021 | 39.15 | 40.28 | 36.89 | 36.98 | 2,189,795 | -1.13(-2.96%) |
Nov 23, 2021 | 38.11 | 40.18 | 37.08 | 38.11 | 3,283,653 | +0.28(+0.75%) |
Nov 22, 2021 | 35.48 | 37.93 | 34.07 | 37.83 | 3,052,515 | +1.69(+4.69%) |
Nov 19, 2021 | 36.61 | 37.08 | 35.48 | 36.14 | 1,872,096 | -0.47(-1.29%) |
Nov 18, 2021 | 36.51 | 36.86 | 36.51 | 36.61 | 2,281,467 | -1.88(-4.89%) |
Nov 17, 2021 | 37.64 | 39.06 | 37.64 | 38.49 | 1,638,156 | +0.75(+1.99%) |
Nov 16, 2021 | 40.09 | 40.18 | 37.46 | 37.74 | 1,940,858 | -1.60(-4.07%) |
Nov 15, 2021 | 38.68 | 40.66 | 38.40 | 39.34 | 1,598,250 | -0.09(-0.24%) |
Nov 12, 2021 | 40.00 | 40.84 | 38.77 | 39.43 | 1,903,924 | -1.13(-2.78%) |
Nov 11, 2021 | 41.13 | 42.16 | 40.28 | 40.56 | 2,389,317 | -0.56(-1.37%) |
Nov 10, 2021 | 42.07 | 41.13 | 3,778,842 | +1.32(+3.31%) | ||
Nov 09, 2021 | 38.68 | 41.13 | 38.49 | 39.81 | 3,434,716 | +0.00(+0.00%) |
Nov 08, 2021 | 40.84 | 41.19 | 38.96 | 39.81 | 2,835,768 | -1.79(-4.30%) |
Nov 05, 2021 | 42.07 | 42.82 | 40.56 | 41.60 | 3,027,794 | -1.51(-3.49%) |
Nov 04, 2021 | 46.21 | 46.96 | 42.35 | 43.10 | 3,199,954 | -4.71(-9.84%) |
Nov 03, 2021 | 49.41 | 49.88 | 47.53 | 47.81 | 1,334,338 | -1.88(-3.79%) |
Nov 02, 2021 | 51.67 | 51.67 | 49.50 | 49.69 | 1,418,591 | -1.88(-3.65%) |
Nov 01, 2021 | 54.02 | 53.43 | 51.38 | 51.57 | 1,276,776 | -2.54(-4.70%) |
Oct 29, 2021 | 56.18 | 56.42 | 54.02 | 54.11 | 1,309,459 | -0.56(-1.03%) |
Oct 28, 2021 | 56.47 | 56.75 | 54.68 | 54.68 | 1,650,245 | -4.23(-7.19%) |
Oct 27, 2021 | 58.63 | 59.38 | 56.77 | 58.91 | 1,177,287 | +1.32(+2.29%) |
Oct 26, 2021 | 56.28 | 57.59 | 1,465,768 | -0.09(-0.16%) | ||
Oct 25, 2021 | 58.16 | 58.71 | 56.65 | 57.69 | 834,464 | -1.22(-2.08%) |
Oct 22, 2021 | 57.97 | 59.19 | 56.09 | 58.91 | 1,126,971 | +1.98(+3.47%) |
Oct 21, 2021 | 60.04 | 60.04 | 56.75 | 56.94 | 970,155 | -1.98(-3.35%) |
Oct 20, 2021 | 59.01 | 59.57 | 58.14 | 58.91 | 784,531 | +0.38(+0.64%) |
Oct 19, 2021 | 60.32 | 61.17 | 58.44 | 58.54 | 866,920 | -2.07(-3.42%) |
Oct 18, 2021 | 63.43 | 64.37 | 60.61 | 60.61 | 824,989 | -1.51(-2.42%) |
Oct 15, 2021 | 62.11 | 63.15 | 61.55 | 62.11 | 889,028 | -1.41(-2.22%) |
Oct 14, 2021 | 65.88 | 66.72 | 63.52 | 63.52 | 1,369,922 | -6.21(-8.91%) |
Oct 13, 2021 | 69.83 | 70.65 | 68.61 | 69.73 | 966,364 | -1.22(-1.72%) |
Oct 12, 2021 | 67.10 | 72.09 | 67.01 | 70.96 | 1,391,669 | +2.35(+3.43%) |
Oct 11, 2021 | 68.32 | 68.70 | 65.22 | 68.61 | 753,632 | +1.60(+2.39%) |
Oct 08, 2021 | 64.46 | 67.46 | 64.28 | 67.01 | 870,351 | +1.79(+2.74%) |
Oct 07, 2021 | 65.03 | 65.50 | 62.49 | 65.22 | 1,179,038 | -2.54(-3.75%) |
Oct 06, 2021 | 70.58 | 71.43 | 67.48 | 67.76 | 1,357,491 | -0.66(-0.96%) |
Oct 05, 2021 | 70.39 | 71.05 | 66.91 | 68.42 | 1,341,082 | -3.29(-4.59%) |
Oct 04, 2021 | 67.76 | 72.29 | 67.48 | 71.71 | 1,579,703 | +5.08(+7.63%) |
Oct 01, 2021 | 65.69 | 69.83 | 65.41 | 66.63 | 1,116,685 | +0.00(+0.00%) |
Sep 30, 2021 | 65.03 | 66.54 | 63.48 | 66.63 | 1,375,750 | +0.00(+0.00%) |
Sep 29, 2021 | 63.24 | 66.99 | 62.58 | 66.63 | 1,546,612 | +3.20(+5.04%) |
Sep 28, 2021 | 59.76 | 63.62 | 59.10 | 63.43 | 2,132,911 | +6.68(+11.77%) |
Sep 27, 2021 | 58.25 | 59.34 | 56.23 | 56.75 | 1,146,028 | +0.19(+0.33%) |
Sep 24, 2021 | 57.78 | 57.88 | 56.18 | 56.56 | 916,611 | +0.28(+0.50%) |
Sep 23, 2021 | 57.88 | 58.49 | 55.81 | 56.28 | 1,197,937 | -2.35(-4.01%) |
Sep 22, 2021 | 61.17 | 61.83 | 58.25 | 58.63 | 1,454,568 | -3.86(-6.17%) |
Sep 21, 2021 | 61.74 | 64.32 | 61.17 | 62.49 | 1,287,572 | -0.66(-1.04%) |
Sep 20, 2021 | 62.30 | 65.69 | 61.83 | 63.15 | 2,004,097 | +4.42(+7.53%) |
Sep 17, 2021 | 56.56 | 59.57 | 56.47 | 58.72 | 1,591,539 | +2.54(+4.52%) |
Sep 16, 2021 | 57.59 | 58.44 | 55.52 | 56.18 | 1,525,696 | -0.47(-0.83%) |
Sep 15, 2021 | 57.31 | 58.82 | 56.47 | 56.65 | 1,174,282 | -0.66(-1.15%) |
Sep 14, 2021 | 57.03 | 58.35 | 56.09 | 57.31 | 1,755,861 | -0.28(-0.49%) |
Sep 13, 2021 | 57.41 | 59.95 | 57.12 | 57.59 | 1,511,863 | -1.51(-2.55%) |
Sep 10, 2021 | 59.29 | 59.29 | 56.37 | 59.10 | 2,306,331 | -1.51(-2.48%) |
Sep 09, 2021 | 61.45 | 61.45 | 59.50 | 60.61 | 840,163 | -0.66(-1.08%) |
Sep 08, 2021 | 60.04 | 62.87 | 59.57 | 61.27 | 1,277,100 | +2.16(+3.66%) |
Sep 07, 2021 | 58.44 | 60.13 | 58.35 | 59.10 | 555,997 | +0.66(+1.13%) |
Sep 03, 2021 | 59.85 | 60.14 | 57.69 | 58.44 | 811,845 | -1.32(-2.20%) |
Sep 02, 2021 | 59.67 | 60.47 | 59.10 | 59.76 | 649,996 | -0.47(-0.78%) |
Sep 01, 2021 | 58.54 | 60.32 | 58.35 | 60.23 | 746,943 | +0.94(+1.59%) |
Aug 31, 2021 | 57.97 | 60.79 | 57.78 | 59.29 | 1,166,630 | +1.32(+2.27%) |
Aug 30, 2021 | 57.69 | 58.72 | 56.37 | 57.97 | 974,485 | -0.56(-0.96%) |
Aug 27, 2021 | 61.83 | 62.11 | 58.16 | 58.54 | 1,056,452 | -3.58(-5.76%) |
Aug 26, 2021 | 62.58 | 63.52 | 61.27 | 62.11 | 698,281 | -0.09(-0.15%) |
Aug 25, 2021 | 62.96 | 63.05 | 60.70 | 62.21 | 744,721 | -1.32(-2.07%) |
Aug 24, 2021 | 63.15 | 64.09 | 62.58 | 63.52 | 481,926 | -0.28(-0.44%) |
Aug 23, 2021 | 67.29 | 67.29 | 63.34 | 63.81 | 852,051 | -5.46(-7.88%) |
Aug 20, 2021 | 70.30 | 71.90 | 68.89 | 69.26 | 696,658 | -1.60(-2.26%) |
Aug 19, 2021 | 73.41 | 75.29 | 69.55 | 70.86 | 1,610,318 | -1.79(-2.46%) |
Aug 18, 2021 | 69.64 | 72.75 | 68.70 | 72.65 | 889,321 | +3.20(+4.61%) |
Aug 17, 2021 | 67.19 | 71.24 | 67.19 | 69.45 | 1,375,958 | +3.76(+5.73%) |
Aug 16, 2021 | 65.78 | 67.19 | 65.03 | 65.69 | 660,441 | +0.75(+1.16%) |
Aug 13, 2021 | 66.25 | 66.82 | 64.75 | 64.94 | 536,680 | -1.32(-1.99%) |
Aug 12, 2021 | 64.94 | 67.85 | 64.94 | 66.25 | 760,461 | +2.16(+3.38%) |
Aug 11, 2021 | 62.68 | 66.54 | 62.68 | 64.09 | 939,481 | +0.56(+0.89%) |
Aug 10, 2021 | 60.98 | 64.84 | 60.79 | 63.52 | 797,096 | +2.07(+3.37%) |
Aug 09, 2021 | 60.23 | 62.21 | 59.95 | 61.45 | 620,315 | +0.75(+1.24%) |
Aug 06, 2021 | 61.08 | 61.35 | 59.95 | 60.70 | 673,657 | +0.66(+1.10%) |
Aug 05, 2021 | 59.01 | 60.98 | 58.82 | 60.04 | 946,584 | +0.28(+0.47%) |
Aug 04, 2021 | 61.83 | 61.83 | 58.83 | 59.76 | 1,648,829 | -2.07(-3.35%) |
Aug 03, 2021 | 62.77 | 65.03 | 61.74 | 61.83 | 1,310,728 | -1.13(-1.79%) |
Aug 02, 2021 | 62.96 | 63.33 | 60.42 | 62.96 | 1,436,611 | -1.22(-1.91%) |
Jul 30, 2021 | 67.38 | 67.48 | 63.81 | 64.18 | 1,321,858 | -1.41(-2.15%) |
Jul 29, 2021 | 69.26 | 69.26 | 65.03 | 65.59 | 1,412,408 | -3.67(-5.30%) |
Jul 28, 2021 | 72.37 | 73.31 | 68.61 | 69.26 | 1,070,837 | -3.86(-5.28%) |
Jul 27, 2021 | 70.11 | 77.26 | 70.11 | 73.12 | 1,291,370 | +3.76(+5.43%) |
Jul 26, 2021 | 70.21 | 70.63 | 68.62 | 69.36 | 516,987 | +0.28(+0.41%) |
Jul 23, 2021 | 69.26 | 71.85 | 68.89 | 69.08 | 584,392 | -1.60(-2.26%) |
Jul 22, 2021 | 70.21 | 71.90 | 69.08 | 70.68 | 699,356 | +1.98(+2.88%) |
Jul 21, 2021 | 74.91 | 75.10 | 68.70 | 68.70 | 1,112,559 | -6.96(-9.20%) |
Jul 20, 2021 | 78.30 | 80.93 | 74.06 | 75.66 | 1,166,340 | -3.39(-4.29%) |
Jul 19, 2021 | 82.53 | 83.47 | 78.59 | 79.05 | 1,667,812 | -0.09(-0.12%) |
Jul 16, 2021 | 72.84 | 79.33 | 72.09 | 79.15 | 1,255,525 | +5.08(+6.86%) |
Jul 15, 2021 | 70.11 | 75.56 | 70.11 | 74.06 | 1,128,040 | +4.42(+6.35%) |
Jul 14, 2021 | 67.38 | 70.02 | 65.31 | 69.64 | 1,227,211 | +0.75(+1.09%) |
Jul 13, 2021 | 68.51 | 69.59 | 67.66 | 68.89 | 699,775 | +1.13(+1.67%) |
Jul 12, 2021 | 69.64 | 70.25 | 67.66 | 67.76 | 532,521 | -2.54(-3.61%) |
Jul 09, 2021 | 73.41 | 75.01 | 70.02 | 70.30 | 644,001 | -3.76(-5.08%) |
Jul 08, 2021 | 76.23 | 77.55 | 73.03 | 74.06 | 1,032,767 | +2.54(+3.55%) |
Jul 07, 2021 | 67.38 | 72.46 | 67.19 | 71.52 | 750,453 | +2.82(+4.11%) |
Jul 06, 2021 | 67.57 | 71.33 | 66.91 | 68.70 | 883,774 | +0.47(+0.69%) |
Jul 02, 2021 | 67.76 | 69.92 | 67.57 | 68.23 | 512,784 | -1.32(-1.89%) |
Jul 01, 2021 | 67.29 | 70.11 | 66.82 | 69.55 | 754,300 | +3.01(+4.53%) |
Jun 30, 2021 | 66.72 | 67.85 | 66.26 | 66.54 | 697,438 | +0.19(+0.28%) |
Jun 29, 2021 | 68.42 | 69.17 | 66.35 | 66.35 | 838,316 | -1.69(-2.49%) |
Jun 28, 2021 | 71.99 | 71.99 | 67.19 | 68.04 | 1,102,462 | -5.46(-7.43%) |
Jun 25, 2021 | 72.65 | 73.97 | 71.62 | 73.50 | 556,487 | +0.66(+0.90%) |
Jun 24, 2021 | 74.82 | 74.91 | 72.37 | 72.84 | 862,213 | -4.05(-5.26%) |
Jun 23, 2021 | 77.64 | 77.64 | 75.48 | 76.89 | 436,257 | -0.66(-0.85%) |
Jun 22, 2021 | 79.05 | 80.09 | 77.17 | 77.55 | 696,840 | -1.04(-1.32%) |
Jun 21, 2021 | 79.62 | 81.83 | 78.49 | 78.58 | 994,975 | -1.60(-2.00%) |
Jun 18, 2021 | 76.61 | 81.40 | 76.13 | 80.18 | 1,067,049 | +5.27(+7.04%) |
Jun 17, 2021 | 78.11 | 78.11 | 73.12 | 74.91 | 976,691 | -2.07(-2.69%) |
Jun 16, 2021 | 74.44 | 79.05 | 73.78 | 76.98 | 985,612 | +1.51(+1.99%) |
Jun 15, 2021 | 74.16 | 75.95 | 72.65 | 75.48 | 765,021 | +1.98(+2.69%) |
Jun 14, 2021 | 76.32 | 77.53 | 73.41 | 73.50 | 883,729 | -3.29(-4.29%) |
Jun 11, 2021 | 77.26 | 78.49 | 76.61 | 76.79 | 479,129 | -0.85(-1.09%) |
Jun 10, 2021 | 80.18 | 80.79 | 76.79 | 77.64 | 974,807 | -2.82(-3.51%) |
Jun 09, 2021 | 78.30 | 80.65 | 77.97 | 80.46 | 487,338 | +1.04(+1.30%) |
Jun 08, 2021 | 76.13 | 81.22 | 75.85 | 79.43 | 792,496 | +1.41(+1.81%) |
Jun 07, 2021 | 77.36 | 79.46 | 76.98 | 78.02 | 861,786 | +1.51(+1.97%) |
Jun 04, 2021 | 79.90 | 80.09 | 75.85 | 76.51 | 1,220,131 | -5.74(-6.98%) |
Jun 03, 2021 | 80.93 | 83.47 | 79.90 | 82.25 | 1,246,357 | +4.05(+5.17%) |
Jun 02, 2021 | 79.71 | 80.75 | 77.36 | 78.20 | 773,032 | -1.88(-2.35%) |
Jun 01, 2021 | 77.64 | 81.12 | 75.48 | 80.09 | 1,022,822 | +0.94(+1.19%) |
May 28, 2021 | 80.46 | 80.93 | 78.02 | 79.15 | 651,706 | -1.88(-2.32%) |
May 27, 2021 | 82.91 | 83.47 | 80.17 | 81.03 | 749,612 | -1.51(-1.82%) |
May 26, 2021 | 82.72 | 84.79 | 81.40 | 82.53 | 727,602 | -0.85(-1.02%) |
May 25, 2021 | 82.16 | 84.61 | 81.22 | 83.38 | 1,261,545 | -0.75(-0.89%) |
May 24, 2021 | 88.09 | 88.37 | 82.44 | 84.13 | 904,783 | -6.12(-6.78%) |
May 21, 2021 | 87.43 | 91.19 | 87.33 | 90.25 | 1,126,429 | +1.13(+1.27%) |
May 20, 2021 | 94.77 | 95.05 | 88.09 | 89.12 | 1,047,166 | -7.72(-7.97%) |
May 19, 2021 | 109.07 | 110.01 | 96.56 | 96.84 | 1,481,852 | -6.31(-6.11%) |
May 18, 2021 | 98.34 | 103.24 | 97.17 | 103.14 | 635,498 | +2.82(+2.81%) |
May 17, 2021 | 100.98 | 105.45 | 100.32 | 100.32 | 1,089,589 | +2.26(+2.30%) |
May 14, 2021 | 103.14 | 106.53 | 95.05 | 98.06 | 1,136,737 | -9.41(-8.76%) |
May 13, 2021 | 106.81 | 111.61 | 102.72 | 107.47 | 1,456,918 | -5.55(-4.91%) |
May 12, 2021 | 106.25 | 113.64 | 104.84 | 113.03 | 1,916,898 | +12.80(+12.77%) |
May 11, 2021 | 109.73 | 110.86 | 99.33 | 100.23 | 1,707,471 | -1.04(-1.02%) |
May 10, 2021 | 90.91 | 101.26 | 90.91 | 101.26 | 876,795 | +12.33(+13.86%) |
May 07, 2021 | 89.78 | 91.38 | 87.05 | 88.93 | 647,132 | -4.14(-4.45%) |
May 06, 2021 | 95.80 | 98.96 | 92.70 | 93.07 | 834,598 | -2.35(-2.47%) |
May 05, 2021 | 93.45 | 97.31 | 91.47 | 95.43 | 856,498 | -1.60(-1.65%) |
May 04, 2021 | 95.90 | 102.02 | 95.62 | 97.03 | 1,180,467 | +4.33(+4.67%) |
May 03, 2021 | 87.52 | 93.83 | 87.24 | 92.70 | 609,007 | +3.11(+3.47%) |
Apr 30, 2021 | 86.20 | 90.16 | 84.84 | 89.59 | 772,558 | +7.06(+8.55%) |
Apr 29, 2021 | 80.84 | 86.39 | 80.46 | 82.53 | 708,091 | -1.69(-2.01%) |
Apr 28, 2021 | 81.97 | 84.60 | 81.78 | 84.23 | 527,348 | +3.58(+4.43%) |
Apr 27, 2021 | 77.92 | 81.40 | 77.73 | 80.65 | 734,978 | +1.41(+1.78%) |
Apr 26, 2021 | 83.38 | 83.57 | 78.58 | 79.24 | 525,958 | -4.05(-4.86%) |
Apr 23, 2021 | 87.52 | 87.62 | 82.32 | 83.29 | 688,114 | -5.36(-6.05%) |
Apr 22, 2021 | 83.38 | 89.87 | 83.10 | 88.65 | 1,193,670 | +5.83(+7.05%) |
Apr 21, 2021 | 89.87 | 91.00 | 82.82 | 82.82 | 644,544 | -7.43(-8.24%) |
Apr 20, 2021 | 88.09 | 91.66 | 86.20 | 90.25 | 931,849 | +4.05(+4.69%) |
Apr 19, 2021 | 82.35 | 88.65 | 81.03 | 86.20 | 1,063,503 | +6.02(+7.51%) |
Apr 16, 2021 | 79.05 | 80.65 | 78.58 | 80.18 | 439,966 | +1.22(+1.55%) |
Apr 15, 2021 | 80.93 | 82.63 | 78.49 | 78.96 | 572,197 | -4.42(-5.30%) |
Apr 14, 2021 | 81.12 | 84.51 | 79.15 | 83.38 | 551,870 | +2.92(+3.63%) |
Apr 13, 2021 | 78.39 | 82.72 | 77.92 | 80.46 | 532,286 | +0.47(+0.59%) |
Apr 12, 2021 | 78.58 | 82.16 | 78.58 | 79.99 | 665,578 | +2.64(+3.41%) |
Apr 09, 2021 | 78.49 | 79.90 | 77.36 | 77.36 | 524,166 | +0.38(+0.49%) |
Apr 08, 2021 | 77.17 | 79.15 | 76.70 | 76.98 | 667,838 | -2.73(-3.42%) |
Apr 07, 2021 | 78.86 | 81.50 | 78.39 | 79.71 | 815,845 | +0.28(+0.36%) |
Apr 06, 2021 | 78.39 | 81.88 | 76.98 | 79.43 | 1,140,438 | +2.35(+3.05%) |
Apr 05, 2021 | 77.92 | 80.93 | 76.32 | 77.08 | 1,079,793 | -4.89(-5.97%) |
Apr 01, 2021 | 87.33 | 87.43 | 81.78 | 81.97 | 1,131,843 | -9.98(-10.85%) |
Mar 31, 2021 | 96.93 | 97.31 | 89.78 | 91.94 | 1,217,132 | -7.81(-7.83%) |
Mar 30, 2021 | 100.70 | 103.05 | 98.91 | 99.76 | 506,842 | +0.66(+0.66%) |
Mar 29, 2021 | 97.22 | 102.02 | 95.99 | 99.10 | 1,023,747 | +4.71(+4.98%) |
Mar 26, 2021 | 110.39 | 110.86 | 94.11 | 94.39 | 1,565,986 | -16.19(-14.64%) |
Mar 25, 2021 | 116.98 | 119.80 | 109.26 | 110.58 | 1,847,983 | -0.75(-0.68%) |
Mar 24, 2021 | 101.83 | 111.52 | 100.23 | 111.33 | 1,171,372 | +4.42(+4.14%) |
Mar 23, 2021 | 97.97 | 108.32 | 97.50 | 106.91 | 1,016,511 | +8.00(+8.09%) |
Mar 22, 2021 | 102.02 | 103.14 | 95.33 | 98.91 | 1,050,143 | -6.96(-6.58%) |
Mar 19, 2021 | 109.07 | 113.59 | 102.85 | 105.87 | 1,167,099 | -4.14(-3.76%) |
Mar 18, 2021 | 101.83 | 110.30 | 101.36 | 110.01 | 1,249,078 | +12.52(+12.84%) |
Mar 17, 2021 | 105.69 | 108.23 | 95.43 | 97.50 | 1,229,829 | -4.14(-4.07%) |
Mar 16, 2021 | 102.20 | 103.61 | 96.65 | 101.64 | 1,309,031 | -3.76(-3.57%) |
Mar 15, 2021 | 111.14 | 113.68 | 105.40 | 105.40 | 637,083 | -7.72(-6.82%) |
Mar 12, 2021 | 115.85 | 118.00 | 112.51 | 113.12 | 1,029,876 | +3.48(+3.18%) |
Mar 11, 2021 | 114.62 | 116.22 | 107.28 | 109.64 | 968,080 | -15.43(-12.34%) |
Mar 10, 2021 | 112.27 | 125.26 | 112.27 | 125.07 | 1,476,986 | +6.30(+5.31%) |
Mar 09, 2021 | 130.81 | 131.47 | 115.57 | 118.77 | 1,279,256 | -26.63(-18.32%) |
Mar 08, 2021 | 125.54 | 145.87 | 124.32 | 145.40 | 1,504,153 | +20.23(+16.17%) |
Mar 05, 2021 | 128.18 | 148.22 | 124.13 | 125.17 | 2,136,323 | -13.27(-9.59%) |
Mar 04, 2021 | 121.59 | 143.23 | 120.08 | 138.44 | 2,416,941 | +17.69(+14.65%) |
Mar 03, 2021 | 110.20 | 121.21 | 109.26 | 120.74 | 941,096 | +10.26(+9.28%) |
Mar 02, 2021 | 100.23 | 110.77 | 100.23 | 110.48 | 602,887 | +9.41(+9.31%) |
Mar 01, 2021 | 106.81 | 109.64 | 100.98 | 101.07 | 460,348 | -11.20(-9.97%) |
Feb 26, 2021 | 115.66 | 121.97 | 108.98 | 112.27 | 1,041,798 | -8.85(-7.30%) |
Feb 25, 2021 | 106.63 | 121.78 | 104.46 | 121.12 | 1,217,767 | +18.45(+17.97%) |
Feb 24, 2021 | 116.41 | 119.33 | 102.58 | 102.67 | 642,442 | -11.20(-9.83%) |
Feb 23, 2021 | 118.39 | 127.42 | 111.52 | 113.87 | 1,132,168 | +2.07(+1.85%) |
Feb 22, 2021 | 104.74 | 112.84 | 102.48 | 111.80 | 545,054 | +11.39(+11.34%) |
Feb 19, 2021 | 103.99 | 104.46 | 98.72 | 100.42 | 632,115 | -8.09(-7.46%) |
Feb 18, 2021 | 109.73 | 112.56 | 107.10 | 108.51 | 506,652 | +3.20(+3.04%) |
Feb 17, 2021 | 102.58 | 109.45 | 101.73 | 105.31 | 568,904 | +5.18(+5.17%) |
Feb 16, 2021 | 98.25 | 101.54 | 97.03 | 100.13 | 439,929 | -1.41(-1.39%) |
Feb 12, 2021 | 106.91 | 108.23 | 101.17 | 101.54 | 449,721 | -4.33(-4.09%) |
Feb 11, 2021 | 115.47 | 115.47 | 105.78 | 105.87 | 717,471 | -11.86(-10.07%) |
Feb 10, 2021 | 116.04 | 122.62 | 113.87 | 117.73 | 451,815 | -1.32(-1.11%) |
Feb 09, 2021 | 119.42 | 120.74 | 116.22 | 119.05 | 267,316 | +1.50(+1.28%) |
Feb 08, 2021 | 126.77 | 126.86 | 117.54 | 117.54 | 330,423 | -12.05(-9.30%) |
Feb 05, 2021 | 124.22 | 130.06 | 124.13 | 129.59 | 220,530 | +2.92(+2.30%) |
Feb 04, 2021 | 130.91 | 133.92 | 126.58 | 126.67 | 257,411 | -3.48(-2.68%) |
Feb 03, 2021 | 121.50 | 130.34 | 120.18 | 130.15 | 339,482 | +7.90(+6.47%) |
Feb 02, 2021 | 122.53 | 128.08 | 122.15 | 122.25 | 358,443 | -6.40(-4.97%) |
Feb 01, 2021 | 138.62 | 140.22 | 127.61 | 128.65 | 392,946 | -16.94(-11.64%) |
Jan 29, 2021 | 137.40 | 147.56 | 135.89 | 145.59 | 477,093 | +6.49(+4.67%) |
Jan 28, 2021 | 140.03 | 143.33 | 132.22 | 139.09 | 546,341 | -9.13(-6.16%) |
Jan 27, 2021 | 135.05 | 150.20 | 135.05 | 148.22 | 1,341,117 | +19.76(+15.38%) |
Jan 26, 2021 | 122.44 | 128.65 | 122.44 | 128.46 | 325,231 | +5.74(+4.68%) |
Jan 25, 2021 | 120.08 | 129.78 | 119.14 | 122.72 | 449,589 | -0.47(-0.38%) |
Jan 22, 2021 | 119.99 | 123.38 | 118.59 | 123.19 | 479,569 | +6.30(+5.39%) |
Jan 21, 2021 | 119.24 | 123.09 | 115.66 | 116.88 | 376,239 | -5.65(-4.61%) |
Jan 20, 2021 | 117.26 | 123.57 | 116.13 | 122.53 | 319,418 | +1.13(+0.93%) |
Jan 19, 2021 | 129.40 | 129.49 | 121.03 | 121.40 | 494,786 | -13.55(-10.04%) |
Jan 15, 2021 | 127.80 | 137.31 | 127.71 | 134.95 | 630,978 | +7.53(+5.91%) |
Jan 14, 2021 | 131.75 | 131.75 | 122.72 | 127.42 | 697,237 | -8.66(-6.36%) |
Jan 13, 2021 | 133.63 | 137.96 | 132.22 | 136.08 | 260,588 | -0.28(-0.21%) |
Jan 12, 2021 | 137.68 | 140.50 | 132.79 | 136.36 | 492,230 | -2.92(-2.10%) |
Jan 11, 2021 | 148.41 | 148.41 | 135.80 | 139.28 | 441,622 | -4.70(-3.27%) |
Jan 08, 2021 | 139.09 | 148.91 | 135.89 | 143.99 | 505,316 | -0.38(-0.26%) |
Jan 07, 2021 | 155.66 | 155.66 | 142.95 | 144.36 | 387,083 | -18.26(-11.23%) |
Jan 06, 2021 | 166.57 | 167.04 | 152.93 | 162.62 | 416,327 | +1.41(+0.88%) |
Jan 05, 2021 | 172.36 | 172.41 | 161.21 | 161.21 | 265,825 | -9.79(-5.72%) |