Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.93 | 63.13 | 60.88 | 62.30 | 1,059,084 | +1.06(+1.73%) |
Feb 25, 2022 | 57.47 | 61.35 | 58.37 | 61.24 | 1,461,468 | +3.72(+6.47%) |
Feb 24, 2022 | 51.76 | 57.70 | 51.15 | 57.52 | 932,409 | +3.79(+7.05%) |
Feb 23, 2022 | 55.11 | 56.23 | 53.71 | 53.73 | 1,597,216 | -1.15(-2.10%) |
Feb 22, 2022 | 53.19 | 55.82 | 53.07 | 54.88 | 1,155,382 | +0.72(+1.33%) |
Feb 18, 2022 | 54.16 | 0 | -4.62(-7.86%) | |||
Feb 17, 2022 | 57.42 | 59.70 | 57.20 | 58.78 | 1,896,916 | +0.44(+0.75%) |
Feb 16, 2022 | 55.99 | 58.90 | 55.25 | 58.34 | 4,004,516 | +6.15(+11.78%) |
Feb 15, 2022 | 52.06 | 52.65 | 50.84 | 52.19 | 1,518,114 | +0.69(+1.34%) |
Feb 14, 2022 | 52.03 | 53.54 | 51.25 | 51.50 | 819,453 | -0.62(-1.19%) |
Feb 11, 2022 | 54.18 | 55.38 | 51.86 | 52.12 | 729,121 | -1.78(-3.30%) |
Feb 10, 2022 | 53.28 | 55.14 | 52.75 | 53.90 | 683,595 | -0.46(-0.85%) |
Feb 09, 2022 | 53.82 | 54.94 | 53.44 | 54.36 | 700,987 | +1.04(+1.95%) |
Feb 08, 2022 | 52.32 | 53.63 | 52.00 | 53.32 | 354,313 | +0.54(+1.02%) |
Feb 07, 2022 | 52.95 | 54.95 | 52.13 | 52.78 | 580,696 | +0.01(+0.02%) |
Feb 04, 2022 | 51.19 | 53.10 | 50.56 | 52.77 | 811,590 | +1.95(+3.84%) |
Feb 03, 2022 | 52.39 | 50.66 | 50.82 | 885,870 | -2.74(-5.12%) | |
Feb 02, 2022 | 56.93 | 56.93 | 53.26 | 53.56 | 642,098 | -2.45(-4.37%) |
Feb 01, 2022 | 55.95 | 57.43 | 54.95 | 56.01 | 1,033,695 | -1.06(-1.86%) |
Jan 31, 2022 | 53.77 | 57.27 | 57.07 | 1,155,547 | +3.81(+7.15%) | |
Jan 28, 2022 | 51.25 | 53.27 | 49.91 | 53.26 | 545,642 | +2.17(+4.25%) |
Jan 27, 2022 | 51.85 | 52.56 | 50.50 | 51.09 | 754,737 | +0.29(+0.57%) |
Jan 26, 2022 | 52.85 | 53.72 | 50.36 | 50.80 | 1,196,049 | -0.41(-0.80%) |
Jan 25, 2022 | 53.59 | 54.53 | 51.16 | 51.21 | 770,820 | -3.31(-6.07%) |
Jan 24, 2022 | 51.31 | 54.59 | 49.67 | 54.52 | 1,150,782 | +1.43(+2.69%) |
Jan 21, 2022 | 55.23 | 55.91 | 53.05 | 53.09 | 1,020,148 | -2.63(-4.72%) |
Jan 20, 2022 | 57.79 | 59.36 | 55.49 | 55.72 | 443,323 | -0.97(-1.71%) |
Jan 19, 2022 | 57.33 | 59.41 | 56.59 | 56.69 | 552,269 | -0.05(-0.09%) |
Jan 18, 2022 | 57.03 | 58.40 | 56.16 | 56.74 | 664,350 | -1.60(-2.74%) |
Jan 14, 2022 | 58.34 | 0 | +0.35(+0.60%) | |||
Jan 13, 2022 | 60.23 | 60.23 | 57.13 | 57.99 | 538,894 | -1.56(-2.62%) |
Jan 12, 2022 | 60.61 | 61.49 | 59.01 | 59.55 | 506,377 | -0.53(-0.88%) |
Jan 11, 2022 | 57.30 | 60.45 | 56.71 | 60.08 | 707,822 | +2.43(+4.22%) |
Jan 10, 2022 | 57.20 | 57.69 | 54.88 | 57.65 | 844,487 | -0.51(-0.88%) |
Jan 07, 2022 | 58.62 | 60.87 | 57.77 | 58.16 | 1,026,975 | +0.27(+0.47%) |
Jan 06, 2022 | 56.06 | 58.69 | 55.52 | 57.89 | 1,245,736 | +1.30(+2.30%) |
Jan 05, 2022 | 59.00 | 59.90 | 56.42 | 56.59 | 799,348 | -3.50(-5.82%) |
Jan 04, 2022 | 62.41 | 62.41 | 58.51 | 60.09 | 802,277 | -2.35(-3.76%) |
Jan 03, 2022 | 61.56 | 62.88 | 59.75 | 62.44 | 604,760 | +1.94(+3.21%) |
Dec 31, 2021 | 61.75 | 62.03 | 60.40 | 60.50 | 1,011,117 | -1.53(-2.47%) |
Dec 30, 2021 | 61.01 | 63.07 | 60.65 | 62.03 | 880,107 | +1.09(+1.79%) |
Dec 29, 2021 | 61.80 | 61.84 | 59.61 | 60.94 | 845,668 | -0.87(-1.41%) |
Dec 28, 2021 | 62.93 | 63.32 | 61.72 | 61.81 | 814,373 | -1.66(-2.62%) |
Dec 27, 2021 | 62.96 | 63.79 | 62.82 | 63.47 | 828,665 | +0.11(+0.17%) |
Dec 23, 2021 | 63.84 | 63.88 | 62.87 | 63.36 | 698,798 | -0.48(-0.75%) |
Dec 22, 2021 | 61.79 | 64.58 | 61.73 | 63.84 | 958,841 | +1.84(+2.97%) |
Dec 21, 2021 | 60.61 | 62.30 | 60.33 | 62.00 | 826,330 | +1.62(+2.68%) |
Dec 20, 2021 | 60.90 | 61.23 | 59.70 | 60.38 | 625,569 | -1.59(-2.57%) |
Dec 17, 2021 | 60.00 | 62.05 | 58.75 | 61.97 | 1,011,655 | +1.56(+2.58%) |
Dec 16, 2021 | 62.70 | 62.77 | 59.61 | 60.41 | 648,332 | -2.26(-3.61%) |
Dec 15, 2021 | 62.15 | 63.01 | 60.62 | 62.67 | 621,420 | +0.28(+0.45%) |
Dec 14, 2021 | 62.00 | 63.62 | 60.76 | 62.39 | 500,834 | -0.95(-1.50%) |
Dec 13, 2021 | 63.98 | 65.00 | 61.55 | 63.34 | 655,244 | -0.79(-1.23%) |
Dec 10, 2021 | 66.06 | 67.26 | 63.84 | 64.13 | 403,537 | -1.35(-2.06%) |
Dec 09, 2021 | 66.68 | 67.21 | 65.27 | 65.48 | 483,803 | -1.61(-2.40%) |
Dec 08, 2021 | 65.91 | 67.60 | 64.40 | 67.09 | 482,122 | +1.40(+2.13%) |
Dec 07, 2021 | 64.31 | 66.56 | 64.25 | 65.69 | 600,498 | +3.16(+5.05%) |
Dec 06, 2021 | 61.00 | 63.97 | 59.26 | 62.53 | 718,452 | +0.18(+0.29%) |
Dec 03, 2021 | 65.60 | 65.68 | 60.96 | 62.35 | 855,021 | -2.65(-4.08%) |
Dec 02, 2021 | 61.59 | 65.41 | 61.59 | 65.00 | 883,717 | +2.59(+4.15%) |
Dec 01, 2021 | 67.00 | 67.77 | 62.18 | 62.41 | 1,109,565 | -4.06(-6.11%) |
Nov 30, 2021 | 65.49 | 66.89 | 65.16 | 66.47 | 1,036,232 | +0.82(+1.25%) |
Nov 29, 2021 | 65.06 | 65.87 | 63.45 | 65.65 | 1,126,762 | +1.56(+2.43%) |
Nov 26, 2021 | 63.50 | 64.62 | 62.46 | 64.09 | 569,025 | +0.10(+0.16%) |
Nov 24, 2021 | 61.44 | 64.18 | 60.90 | 63.99 | 753,017 | +1.97(+3.18%) |
Nov 23, 2021 | 62.04 | 62.46 | 59.76 | 62.02 | 1,308,338 | -0.69(-1.10%) |
Nov 22, 2021 | 66.55 | 66.91 | 62.16 | 62.71 | 1,320,718 | -4.03(-6.04%) |
Nov 19, 2021 | 68.61 | 69.99 | 66.50 | 66.74 | 751,369 | -1.66(-2.43%) |
Nov 18, 2021 | 71.11 | 71.19 | 68.20 | 68.40 | 805,734 | -3.04(-4.26%) |
Nov 17, 2021 | 73.89 | 74.08 | 71.00 | 71.44 | 489,802 | -2.29(-3.11%) |
Nov 16, 2021 | 71.27 | 73.94 | 71.00 | 73.73 | 795,734 | +2.46(+3.45%) |
Nov 15, 2021 | 72.00 | 72.28 | 71.08 | 71.27 | 583,439 | -0.57(-0.79%) |
Nov 12, 2021 | 72.61 | 73.22 | 71.60 | 71.84 | 758,059 | -0.48(-0.66%) |
Nov 11, 2021 | 74.36 | 75.31 | 71.76 | 72.32 | 822,992 | -1.50(-2.03%) |
Nov 10, 2021 | 79.37 | 73.52 | 73.82 | 940,767 | -6.34(-7.91%) | |
Nov 09, 2021 | 78.48 | 81.30 | 78.17 | 80.16 | 654,666 | +1.74(+2.22%) |
Nov 08, 2021 | 79.57 | 80.00 | 78.00 | 78.42 | 662,759 | -1.15(-1.45%) |
Nov 05, 2021 | 80.52 | 81.00 | 79.15 | 79.57 | 896,049 | -0.94(-1.17%) |
Nov 04, 2021 | 78.18 | 81.20 | 78.06 | 80.51 | 1,302,534 | +2.75(+3.54%) |
Nov 03, 2021 | 74.80 | 78.19 | 71.10 | 77.76 | 1,872,765 | +4.02(+5.45%) |
Nov 02, 2021 | 75.26 | 75.28 | 72.60 | 73.74 | 1,182,430 | -1.82(-2.41%) |
Nov 01, 2021 | 73.19 | 75.64 | 74.71 | 75.56 | 860,158 | +2.37(+3.24%) |
Oct 29, 2021 | 71.59 | 73.30 | 71.27 | 73.19 | 825,018 | +3.42(+4.90%) |
Oct 28, 2021 | 69.40 | 71.31 | 69.20 | 69.77 | 565,039 | +0.07(+0.10%) |
Oct 27, 2021 | 71.78 | 72.50 | 69.57 | 69.70 | 492,915 | -2.21(-3.07%) |
Oct 26, 2021 | 74.46 | 71.66 | 71.91 | 409,056 | -1.80(-2.44%) | |
Oct 25, 2021 | 72.91 | 74.44 | 72.42 | 73.71 | 411,216 | +0.94(+1.29%) |
Oct 22, 2021 | 74.25 | 75.25 | 72.71 | 72.77 | 452,561 | -2.03(-2.71%) |
Oct 21, 2021 | 75.70 | 76.85 | 74.72 | 74.80 | 553,108 | -0.91(-1.20%) |
Oct 20, 2021 | 75.08 | 75.77 | 73.91 | 75.71 | 440,963 | +0.10(+0.13%) |
Oct 19, 2021 | 75.63 | 76.20 | 75.02 | 75.61 | 539,752 | +0.09(+0.12%) |
Oct 18, 2021 | 75.54 | 76.53 | 75.30 | 75.52 | 300,568 | +0.00(+0.00%) |
Oct 15, 2021 | 77.00 | 77.25 | 75.40 | 75.52 | 542,479 | -1.28(-1.67%) |
Oct 14, 2021 | 75.20 | 77.28 | 74.99 | 76.80 | 752,480 | +2.00(+2.67%) |
Oct 13, 2021 | 73.80 | 75.20 | 73.50 | 74.80 | 1,049,525 | +1.33(+1.81%) |
Oct 12, 2021 | 72.04 | 73.60 | 71.98 | 73.47 | 381,218 | +1.78(+2.48%) |
Oct 11, 2021 | 72.00 | 72.79 | 72.00 | 71.69 | 246,051 | -0.65(-0.90%) |
Oct 08, 2021 | 73.70 | 73.85 | 72.21 | 72.34 | 292,875 | -0.96(-1.31%) |
Oct 07, 2021 | 73.27 | 74.27 | 72.81 | 73.30 | 583,272 | +0.64(+0.88%) |
Oct 06, 2021 | 69.99 | 72.94 | 69.76 | 72.66 | 727,943 | +2.26(+3.21%) |
Oct 05, 2021 | 68.14 | 70.61 | 68.10 | 70.40 | 746,191 | +2.11(+3.09%) |
Oct 04, 2021 | 73.52 | 73.52 | 68.24 | 68.29 | 1,224,318 | -5.73(-7.74%) |
Oct 01, 2021 | 73.65 | 74.65 | 73.28 | 74.02 | 746,391 | +0.92(+1.26%) |
Sep 30, 2021 | 71.74 | 73.53 | 71.74 | 73.10 | 719,121 | +1.45(+2.02%) |
Sep 29, 2021 | 72.51 | 72.96 | 70.10 | 71.65 | 888,948 | -0.18(-0.25%) |
Sep 28, 2021 | 74.41 | 74.49 | 71.33 | 71.83 | 937,513 | -3.56(-4.72%) |
Sep 27, 2021 | 75.00 | 75.67 | 74.00 | 75.39 | 769,029 | -0.11(-0.15%) |
Sep 24, 2021 | 72.26 | 75.53 | 72.15 | 75.50 | 1,153,793 | +3.13(+4.32%) |
Sep 23, 2021 | 70.23 | 72.51 | 69.54 | 72.37 | 1,118,535 | +2.49(+3.56%) |
Sep 22, 2021 | 70.33 | 70.66 | 69.77 | 69.88 | 357,345 | -0.12(-0.17%) |
Sep 21, 2021 | 69.93 | 70.73 | 69.45 | 70.00 | 372,776 | +0.25(+0.36%) |
Sep 20, 2021 | 70.25 | 71.03 | 68.73 | 69.75 | 777,953 | -1.94(-2.71%) |
Sep 17, 2021 | 71.00 | 71.89 | 70.56 | 71.69 | 872,109 | +0.77(+1.09%) |
Sep 16, 2021 | 69.95 | 70.97 | 69.42 | 70.92 | 497,264 | +0.57(+0.81%) |
Sep 15, 2021 | 70.85 | 71.54 | 69.95 | 70.35 | 504,680 | -0.75(-1.05%) |
Sep 14, 2021 | 72.22 | 72.76 | 70.97 | 71.10 | 503,772 | -1.01(-1.40%) |
Sep 13, 2021 | 72.10 | 72.36 | 69.30 | 72.11 | 1,108,095 | -0.25(-0.35%) |
Sep 10, 2021 | 74.46 | 75.35 | 72.32 | 72.36 | 1,072,124 | -1.90(-2.56%) |
Sep 09, 2021 | 73.99 | 74.88 | 73.91 | 74.26 | 396,153 | -0.03(-0.04%) |
Sep 08, 2021 | 74.74 | 74.74 | 73.09 | 74.29 | 523,097 | -0.38(-0.51%) |
Sep 07, 2021 | 75.65 | 76.17 | 74.21 | 74.67 | 572,813 | -1.33(-1.75%) |
Sep 03, 2021 | 75.16 | 76.11 | 74.79 | 76.00 | 386,504 | +0.99(+1.32%) |
Sep 02, 2021 | 74.50 | 75.73 | 74.50 | 75.01 | 951,416 | +0.17(+0.23%) |
Sep 01, 2021 | 74.49 | 75.41 | 74.48 | 74.84 | 707,377 | +0.87(+1.18%) |
Aug 31, 2021 | 74.82 | 74.82 | 73.66 | 73.97 | 580,868 | -0.40(-0.54%) |
Aug 30, 2021 | 74.78 | 75.20 | 73.60 | 74.37 | 474,581 | +0.15(+0.20%) |
Aug 27, 2021 | 71.77 | 74.44 | 71.75 | 74.22 | 668,898 | +2.14(+2.97%) |
Aug 26, 2021 | 73.31 | 74.50 | 72.02 | 72.08 | 450,926 | -1.35(-1.84%) |
Aug 25, 2021 | 73.27 | 74.42 | 72.71 | 73.43 | 589,599 | -0.12(-0.16%) |
Aug 24, 2021 | 72.33 | 73.77 | 72.33 | 73.55 | 559,292 | +1.56(+2.17%) |
Aug 23, 2021 | 71.39 | 72.31 | 70.17 | 71.99 | 801,734 | +1.19(+1.68%) |
Aug 20, 2021 | 69.83 | 71.00 | 69.45 | 70.80 | 1,234,459 | +0.80(+1.14%) |
Aug 19, 2021 | 70.44 | 71.47 | 69.80 | 70.00 | 889,681 | -0.97(-1.37%) |
Aug 18, 2021 | 71.57 | 73.06 | 70.87 | 70.97 | 570,602 | -0.25(-0.35%) |
Aug 17, 2021 | 70.69 | 72.09 | 69.53 | 71.22 | 819,448 | -0.04(-0.06%) |
Aug 16, 2021 | 68.80 | 71.80 | 66.92 | 71.26 | 2,762,650 | +1.87(+2.69%) |
Aug 13, 2021 | 71.86 | 71.94 | 69.28 | 69.39 | 956,097 | -2.24(-3.13%) |
Aug 12, 2021 | 71.75 | 72.86 | 71.29 | 71.63 | 696,154 | -0.27(-0.38%) |
Aug 11, 2021 | 73.18 | 73.65 | 71.45 | 71.90 | 788,350 | -1.22(-1.67%) |
Aug 10, 2021 | 76.39 | 76.89 | 73.12 | 73.12 | 781,921 | -2.95(-3.88%) |
Aug 09, 2021 | 74.45 | 76.90 | 73.81 | 76.07 | 1,064,959 | +1.60(+2.15%) |
Aug 06, 2021 | 73.81 | 74.80 | 72.29 | 74.47 | 1,360,834 | +0.24(+0.32%) |
Aug 05, 2021 | 67.88 | 74.42 | 67.80 | 74.23 | 2,156,600 | +5.72(+8.35%) |
Aug 04, 2021 | 70.65 | 72.00 | 66.66 | 68.51 | 5,649,877 | -10.28(-13.05%) |
Aug 03, 2021 | 78.21 | 79.65 | 77.19 | 78.79 | 1,233,322 | +0.63(+0.81%) |
Aug 02, 2021 | 78.00 | 79.16 | 76.35 | 78.16 | 637,960 | +0.76(+0.98%) |
Jul 30, 2021 | 76.00 | 77.93 | 75.64 | 77.40 | 617,408 | +0.54(+0.70%) |
Jul 29, 2021 | 78.50 | 79.28 | 76.68 | 76.86 | 646,313 | -1.63(-2.08%) |
Jul 28, 2021 | 78.05 | 78.95 | 77.65 | 78.49 | 974,756 | +0.61(+0.78%) |
Jul 27, 2021 | 81.00 | 81.77 | 77.80 | 77.88 | 960,261 | -3.24(-3.99%) |
Jul 26, 2021 | 81.14 | 83.34 | 80.90 | 81.12 | 779,093 | -0.67(-0.82%) |
Jul 23, 2021 | 80.82 | 82.94 | 80.00 | 81.79 | 725,057 | +0.90(+1.11%) |
Jul 22, 2021 | 80.75 | 81.53 | 80.00 | 80.89 | 554,941 | +0.53(+0.66%) |
Jul 21, 2021 | 79.38 | 81.06 | 78.82 | 80.36 | 633,137 | +0.47(+0.59%) |
Jul 20, 2021 | 77.00 | 80.94 | 76.55 | 79.89 | 1,218,894 | +3.89(+5.12%) |
Jul 19, 2021 | 76.02 | 76.52 | 74.65 | 76.00 | 1,273,797 | -1.05(-1.36%) |
Jul 16, 2021 | 77.71 | 78.38 | 76.93 | 77.05 | 620,605 | +0.20(+0.26%) |
Jul 15, 2021 | 77.99 | 78.61 | 76.04 | 76.85 | 986,587 | -1.35(-1.73%) |
Jul 14, 2021 | 80.55 | 80.77 | 78.16 | 78.20 | 537,704 | -1.81(-2.26%) |
Jul 13, 2021 | 80.06 | 81.88 | 79.70 | 80.01 | 781,815 | +0.15(+0.19%) |
Jul 12, 2021 | 83.93 | 84.90 | 78.70 | 79.86 | 2,002,310 | -3.81(-4.55%) |
Jul 09, 2021 | 82.82 | 83.77 | 81.74 | 83.67 | 439,152 | +0.83(+1.00%) |
Jul 08, 2021 | 82.56 | 83.47 | 81.30 | 82.84 | 577,679 | -1.03(-1.23%) |
Jul 07, 2021 | 86.09 | 86.12 | 83.66 | 83.87 | 846,478 | -1.20(-1.41%) |
Jul 06, 2021 | 84.54 | 87.00 | 84.10 | 85.07 | 858,374 | +1.17(+1.39%) |
Jul 02, 2021 | 83.86 | 84.39 | 83.01 | 83.90 | 677,137 | +0.31(+0.37%) |
Jul 01, 2021 | 85.87 | 86.30 | 83.54 | 83.59 | 906,862 | -2.43(-2.82%) |
Jun 30, 2021 | 87.05 | 87.80 | 85.93 | 86.02 | 689,490 | -1.03(-1.18%) |
Jun 29, 2021 | 89.00 | 89.06 | 86.75 | 87.05 | 798,282 | -2.14(-2.40%) |
Jun 28, 2021 | 90.25 | 90.57 | 88.61 | 89.19 | 634,347 | -0.22(-0.25%) |
Jun 25, 2021 | 88.90 | 90.11 | 87.65 | 89.41 | 1,229,480 | +0.77(+0.87%) |
Jun 24, 2021 | 88.38 | 89.86 | 87.80 | 88.64 | 552,168 | +0.74(+0.84%) |
Jun 23, 2021 | 87.17 | 88.56 | 87.17 | 87.90 | 726,324 | +0.56(+0.64%) |
Jun 22, 2021 | 85.90 | 89.25 | 85.52 | 87.34 | 1,248,649 | +1.64(+1.91%) |
Jun 21, 2021 | 84.85 | 85.98 | 82.97 | 85.70 | 720,185 | +0.18(+0.21%) |
Jun 18, 2021 | 84.87 | 85.74 | 84.18 | 85.52 | 895,644 | +0.46(+0.54%) |
Jun 17, 2021 | 81.14 | 85.62 | 81.14 | 85.06 | 976,622 | +2.34(+2.83%) |
Jun 16, 2021 | 82.43 | 83.86 | 81.06 | 82.72 | 720,719 | +0.35(+0.42%) |
Jun 15, 2021 | 84.41 | 85.48 | 81.82 | 82.37 | 945,635 | -2.05(-2.43%) |
Jun 14, 2021 | 83.00 | 85.99 | 82.85 | 84.42 | 1,219,388 | +2.16(+2.63%) |
Jun 11, 2021 | 82.12 | 82.50 | 80.88 | 82.26 | 1,303,595 | +0.11(+0.13%) |
Jun 10, 2021 | 78.86 | 82.36 | 78.20 | 82.15 | 1,269,514 | +3.34(+4.24%) |
Jun 09, 2021 | 78.74 | 80.99 | 78.60 | 78.81 | 1,212,288 | +1.08(+1.39%) |
Jun 08, 2021 | 77.79 | 78.98 | 76.80 | 77.73 | 592,786 | +0.55(+0.71%) |
Jun 07, 2021 | 76.36 | 77.90 | 75.71 | 77.18 | 634,708 | +0.50(+0.65%) |
Jun 04, 2021 | 76.39 | 77.62 | 76.31 | 76.68 | 521,439 | +0.59(+0.78%) |
Jun 03, 2021 | 77.34 | 77.70 | 75.99 | 76.09 | 723,837 | -1.92(-2.46%) |
Jun 02, 2021 | 76.67 | 78.19 | 76.55 | 78.01 | 614,493 | +1.25(+1.63%) |
Jun 01, 2021 | 78.06 | 78.98 | 76.63 | 76.76 | 841,517 | -1.01(-1.30%) |
May 28, 2021 | 77.47 | 79.11 | 77.15 | 77.77 | 735,144 | +0.79(+1.03%) |
May 27, 2021 | 77.90 | 77.91 | 76.01 | 76.98 | 1,482,812 | -1.86(-2.36%) |
May 26, 2021 | 76.02 | 79.05 | 75.90 | 78.84 | 1,291,551 | +3.69(+4.91%) |
May 25, 2021 | 76.65 | 77.00 | 74.94 | 75.15 | 933,410 | -0.98(-1.29%) |
May 24, 2021 | 75.96 | 77.95 | 75.65 | 76.13 | 1,056,471 | +0.58(+0.77%) |
May 21, 2021 | 76.53 | 76.83 | 75.20 | 75.55 | 807,822 | -0.53(-0.70%) |
May 20, 2021 | 76.15 | 77.32 | 75.35 | 76.08 | 1,188,755 | +0.97(+1.29%) |
May 19, 2021 | 74.00 | 75.58 | 73.32 | 75.11 | 1,245,760 | -1.30(-1.70%) |
May 18, 2021 | 77.10 | 78.94 | 76.16 | 76.41 | 1,397,763 | -0.67(-0.87%) |
May 17, 2021 | 76.62 | 77.63 | 75.19 | 77.08 | 878,345 | +0.02(+0.03%) |
May 14, 2021 | 75.46 | 77.69 | 74.21 | 77.06 | 829,258 | +2.15(+2.87%) |
May 13, 2021 | 78.98 | 79.50 | 74.27 | 74.91 | 1,666,189 | -3.26(-4.17%) |
May 12, 2021 | 79.00 | 79.48 | 77.75 | 78.17 | 1,106,480 | -2.63(-3.25%) |
May 11, 2021 | 76.12 | 81.51 | 75.69 | 80.80 | 1,339,195 | +2.23(+2.84%) |
May 10, 2021 | 77.29 | 79.50 | 76.21 | 78.57 | 1,137,345 | +0.61(+0.78%) |
May 07, 2021 | 78.99 | 81.25 | 77.46 | 77.96 | 900,251 | +0.24(+0.31%) |
May 06, 2021 | 78.53 | 79.04 | 75.18 | 77.72 | 1,621,888 | -1.35(-1.71%) |
May 05, 2021 | 83.19 | 84.49 | 78.90 | 79.07 | 2,950,788 | +2.68(+3.51%) |
May 04, 2021 | 78.42 | 78.58 | 74.72 | 76.39 | 3,030,404 | -2.72(-3.44%) |
May 03, 2021 | 81.98 | 82.09 | 79.01 | 79.11 | 1,116,177 | -2.64(-3.23%) |
Apr 30, 2021 | 82.50 | 83.87 | 81.17 | 81.75 | 805,300 | -1.28(-1.54%) |
Apr 29, 2021 | 85.76 | 85.76 | 82.00 | 83.03 | 768,803 | -2.20(-2.58%) |
Apr 28, 2021 | 85.96 | 86.71 | 85.15 | 85.23 | 520,664 | -1.22(-1.41%) |
Apr 27, 2021 | 87.49 | 88.41 | 85.85 | 86.45 | 471,595 | -1.06(-1.21%) |
Apr 26, 2021 | 85.96 | 87.90 | 85.63 | 87.51 | 630,904 | +2.18(+2.55%) |
Apr 23, 2021 | 85.04 | 86.50 | 84.68 | 85.33 | 778,000 | +0.79(+0.93%) |
Apr 22, 2021 | 84.27 | 87.20 | 84.07 | 84.54 | 1,025,168 | +0.86(+1.03%) |
Apr 21, 2021 | 80.65 | 83.71 | 79.95 | 83.68 | 708,815 | +3.03(+3.76%) |
Apr 20, 2021 | 82.72 | 83.97 | 79.90 | 80.65 | 1,009,573 | -1.84(-2.23%) |
Apr 19, 2021 | 85.00 | 86.00 | 82.16 | 82.49 | 983,954 | -3.32(-3.87%) |
Apr 16, 2021 | 86.95 | 87.13 | 84.71 | 85.81 | 635,500 | -1.49(-1.71%) |
Apr 15, 2021 | 86.82 | 88.32 | 86.23 | 87.30 | 748,375 | +1.06(+1.23%) |
Apr 14, 2021 | 88.00 | 89.36 | 85.94 | 86.24 | 1,012,401 | -1.34(-1.53%) |
Apr 13, 2021 | 86.68 | 87.94 | 86.21 | 87.58 | 832,038 | +1.67(+1.94%) |
Apr 12, 2021 | 84.10 | 86.15 | 84.10 | 85.91 | 728,217 | +0.45(+0.53%) |
Apr 09, 2021 | 84.09 | 85.58 | 82.54 | 85.46 | 1,196,300 | +0.83(+0.98%) |
Apr 08, 2021 | 84.99 | 87.51 | 84.57 | 84.63 | 958,886 | +0.63(+0.75%) |
Apr 07, 2021 | 85.50 | 85.73 | 83.71 | 84.00 | 820,917 | -1.49(-1.74%) |
Apr 06, 2021 | 84.01 | 86.62 | 83.67 | 85.49 | 1,255,148 | +1.14(+1.35%) |
Apr 05, 2021 | 85.42 | 85.88 | 83.61 | 84.35 | 754,474 | -0.29(-0.34%) |
Apr 01, 2021 | 84.75 | 86.83 | 83.76 | 84.64 | 1,868,800 | +1.68(+2.03%) |
Mar 31, 2021 | 80.70 | 83.72 | 80.40 | 82.96 | 1,658,775 | +3.50(+4.40%) |
Mar 30, 2021 | 78.00 | 79.63 | 77.05 | 79.46 | 1,415,354 | -0.28(-0.35%) |
Mar 29, 2021 | 82.22 | 82.62 | 78.59 | 79.74 | 1,426,604 | -2.58(-3.13%) |
Mar 26, 2021 | 82.59 | 83.70 | 79.71 | 82.32 | 1,617,900 | +0.32(+0.39%) |
Mar 25, 2021 | 81.78 | 82.94 | 80.08 | 82.00 | 1,286,780 | -1.81(-2.16%) |
Mar 24, 2021 | 86.20 | 86.76 | 83.80 | 83.81 | 1,562,201 | -2.42(-2.81%) |
Mar 23, 2021 | 85.01 | 86.57 | 84.20 | 86.23 | 1,307,234 | +1.30(+1.53%) |
Mar 22, 2021 | 83.80 | 86.10 | 83.75 | 84.93 | 971,897 | +1.70(+2.04%) |
Mar 19, 2021 | 82.21 | 83.52 | 81.02 | 83.23 | 1,241,100 | +1.25(+1.52%) |
Mar 18, 2021 | 83.96 | 84.22 | 81.59 | 81.98 | 1,569,153 | -3.73(-4.35%) |
Mar 17, 2021 | 83.06 | 86.36 | 82.10 | 85.71 | 1,663,299 | +1.40(+1.66%) |
Mar 16, 2021 | 87.55 | 88.54 | 83.60 | 84.31 | 1,990,236 | -2.00(-2.32%) |
Mar 15, 2021 | 86.70 | 86.88 | 85.41 | 86.31 | 1,779,740 | +0.60(+0.70%) |
Mar 12, 2021 | 86.72 | 87.40 | 84.72 | 85.71 | 1,505,000 | -2.68(-3.03%) |
Mar 11, 2021 | 87.98 | 89.69 | 87.47 | 88.39 | 1,526,169 | +2.84(+3.32%) |
Mar 10, 2021 | 90.74 | 90.79 | 84.45 | 85.55 | 1,772,859 | -3.22(-3.63%) |
Mar 09, 2021 | 85.10 | 89.26 | 84.00 | 88.77 | 3,138,669 | +6.88(+8.40%) |
Mar 08, 2021 | 86.39 | 87.29 | 81.75 | 81.89 | 2,066,049 | -1.25(-1.50%) |
Mar 05, 2021 | 86.08 | 86.46 | 78.73 | 83.14 | 3,522,300 | -2.47(-2.89%) |
Mar 04, 2021 | 87.88 | 90.00 | 84.28 | 85.61 | 2,317,221 | -2.19(-2.49%) |
Mar 03, 2021 | 93.21 | 93.65 | 87.05 | 87.80 | 2,045,632 | -5.34(-5.73%) |
Mar 02, 2021 | 97.00 | 97.22 | 92.62 | 93.14 | 2,847,561 | -3.04(-3.16%) |