Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.88 | 64.89 | 61.51 | 62.96 | 359,290 | -0.73(-1.15%) |
Feb 25, 2022 | 61.20 | 64.58 | 61.99 | 63.69 | 493,348 | +2.92(+4.81%) |
Feb 24, 2022 | 54.96 | 61.11 | 54.71 | 60.77 | 705,005 | +3.14(+5.45%) |
Feb 23, 2022 | 62.05 | 62.05 | 57.43 | 57.63 | 567,642 | -3.83(-6.23%) |
Feb 22, 2022 | 63.39 | 65.17 | 60.61 | 61.46 | 437,599 | -3.23(-4.99%) |
Feb 18, 2022 | 64.69 | 0 | -1.51(-2.28%) | |||
Feb 17, 2022 | 68.01 | 69.50 | 65.46 | 66.20 | 248,146 | -3.28(-4.72%) |
Feb 16, 2022 | 69.93 | 70.62 | 67.95 | 69.48 | 280,477 | -1.07(-1.52%) |
Feb 15, 2022 | 67.55 | 70.69 | 67.55 | 70.55 | 284,810 | +4.33(+6.54%) |
Feb 14, 2022 | 68.22 | 69.27 | 65.46 | 66.22 | 240,910 | -1.19(-1.77%) |
Feb 11, 2022 | 70.20 | 71.37 | 66.84 | 67.41 | 307,985 | -3.09(-4.38%) |
Feb 10, 2022 | 69.88 | 74.10 | 69.88 | 70.50 | 276,139 | -0.64(-0.90%) |
Feb 09, 2022 | 72.24 | 73.48 | 71.00 | 71.14 | 349,616 | -0.53(-0.74%) |
Feb 08, 2022 | 68.69 | 72.75 | 68.64 | 71.67 | 272,838 | +2.47(+3.57%) |
Feb 07, 2022 | 66.91 | 69.87 | 66.86 | 69.20 | 338,691 | +3.05(+4.61%) |
Feb 04, 2022 | 67.45 | 67.55 | 64.28 | 66.15 | 365,822 | -1.05(-1.56%) |
Feb 03, 2022 | 69.86 | 67.00 | 67.20 | 317,926 | -3.11(-4.42%) | |
Feb 02, 2022 | 73.89 | 73.89 | 69.10 | 70.31 | 357,361 | -2.82(-3.86%) |
Feb 01, 2022 | 71.50 | 73.37 | 70.42 | 73.13 | 198,745 | +2.38(+3.36%) |
Jan 31, 2022 | 69.47 | 70.75 | 352,486 | +0.31(+0.44%) | ||
Jan 28, 2022 | 69.48 | 71.57 | 67.56 | 70.44 | 259,979 | +0.29(+0.41%) |
Jan 27, 2022 | 72.57 | 74.89 | 69.76 | 70.15 | 369,089 | -0.73(-1.03%) |
Jan 26, 2022 | 73.93 | 75.66 | 70.17 | 70.88 | 570,204 | -1.99(-2.73%) |
Jan 25, 2022 | 67.64 | 74.25 | 66.88 | 72.87 | 575,409 | +3.63(+5.24%) |
Jan 24, 2022 | 61.48 | 69.60 | 60.47 | 69.24 | 812,896 | +6.15(+9.75%) |
Jan 21, 2022 | 62.04 | 65.06 | 60.55 | 63.09 | 553,143 | -1.05(-1.64%) |
Jan 20, 2022 | 68.46 | 70.33 | 63.89 | 64.14 | 410,449 | -4.16(-6.09%) |
Jan 19, 2022 | 69.34 | 71.25 | 68.18 | 68.30 | 320,558 | -1.07(-1.54%) |
Jan 18, 2022 | 72.87 | 73.00 | 69.05 | 69.37 | 404,685 | -4.18(-5.68%) |
Jan 14, 2022 | 73.55 | 0 | -0.58(-0.78%) | |||
Jan 13, 2022 | 73.83 | 76.50 | 73.01 | 74.13 | 299,737 | +1.41(+1.94%) |
Jan 12, 2022 | 74.08 | 75.68 | 72.16 | 72.72 | 295,053 | -1.01(-1.37%) |
Jan 11, 2022 | 72.03 | 73.99 | 70.23 | 73.73 | 383,328 | +2.38(+3.34%) |
Jan 10, 2022 | 72.09 | 72.50 | 67.12 | 71.35 | 493,870 | -0.87(-1.20%) |
Jan 07, 2022 | 73.49 | 74.85 | 71.50 | 72.22 | 502,307 | -3.14(-4.17%) |
Jan 06, 2022 | 77.38 | 77.97 | 73.14 | 75.36 | 435,583 | -0.58(-0.76%) |
Jan 05, 2022 | 81.57 | 82.43 | 75.49 | 75.94 | 416,311 | -5.88(-7.19%) |
Jan 04, 2022 | 79.48 | 82.17 | 78.87 | 81.82 | 327,898 | +2.14(+2.69%) |
Jan 03, 2022 | 79.13 | 83.77 | 79.13 | 79.68 | 303,812 | +0.39(+0.49%) |
Dec 31, 2021 | 80.53 | 82.00 | 77.45 | 79.29 | 338,817 | -1.94(-2.39%) |
Dec 30, 2021 | 80.37 | 83.26 | 80.37 | 81.23 | 224,273 | +0.03(+0.04%) |
Dec 29, 2021 | 79.49 | 81.68 | 79.16 | 81.20 | 242,167 | +1.92(+2.42%) |
Dec 28, 2021 | 78.00 | 81.03 | 77.89 | 79.28 | 327,368 | +0.74(+0.94%) |
Dec 27, 2021 | 76.84 | 79.90 | 76.84 | 78.54 | 278,634 | +1.82(+2.37%) |
Dec 23, 2021 | 75.71 | 77.55 | 73.96 | 76.72 | 216,591 | +1.13(+1.49%) |
Dec 22, 2021 | 76.26 | 77.29 | 74.38 | 75.59 | 348,162 | -1.12(-1.46%) |
Dec 21, 2021 | 74.18 | 77.97 | 73.38 | 76.71 | 449,939 | +4.77(+6.63%) |
Dec 20, 2021 | 74.70 | 74.71 | 70.25 | 71.94 | 676,951 | -4.38(-5.74%) |
Dec 17, 2021 | 78.06 | 78.06 | 73.03 | 76.32 | 1,169,293 | -1.50(-1.93%) |
Dec 16, 2021 | 83.97 | 84.14 | 76.92 | 77.82 | 420,245 | -4.70(-5.70%) |
Dec 15, 2021 | 81.75 | 83.53 | 79.61 | 82.52 | 281,909 | +0.98(+1.20%) |
Dec 14, 2021 | 81.38 | 84.15 | 80.72 | 81.54 | 338,669 | +0.04(+0.05%) |
Dec 13, 2021 | 88.51 | 88.51 | 81.25 | 81.50 | 418,080 | -7.15(-8.07%) |
Dec 10, 2021 | 90.31 | 90.60 | 85.22 | 88.65 | 275,036 | -0.36(-0.40%) |
Dec 09, 2021 | 91.01 | 94.66 | 88.77 | 89.01 | 191,840 | -2.97(-3.23%) |
Dec 08, 2021 | 91.89 | 93.98 | 90.90 | 91.98 | 198,268 | -0.14(-0.15%) |
Dec 07, 2021 | 91.35 | 94.75 | 91.07 | 92.12 | 241,860 | +1.86(+2.06%) |
Dec 06, 2021 | 88.16 | 91.04 | 86.42 | 90.26 | 369,322 | +3.19(+3.66%) |
Dec 03, 2021 | 85.91 | 87.73 | 84.28 | 87.07 | 306,289 | +0.90(+1.05%) |
Dec 02, 2021 | 85.59 | 86.98 | 82.65 | 86.17 | 340,565 | +1.23(+1.45%) |
Dec 01, 2021 | 88.00 | 91.00 | 83.97 | 84.94 | 396,631 | -1.59(-1.84%) |
Nov 30, 2021 | 88.24 | 89.15 | 82.95 | 86.53 | 516,275 | -2.70(-3.03%) |
Nov 29, 2021 | 95.19 | 95.49 | 88.58 | 89.23 | 439,476 | -4.76(-5.06%) |
Nov 26, 2021 | 92.23 | 94.18 | 88.81 | 93.99 | 252,987 | -2.25(-2.34%) |
Nov 24, 2021 | 99.94 | 101.55 | 95.50 | 96.24 | 532,827 | -6.09(-5.95%) |
Nov 23, 2021 | 101.68 | 103.12 | 95.87 | 102.33 | 479,119 | -1.49(-1.44%) |
Nov 22, 2021 | 105.28 | 108.13 | 102.40 | 103.82 | 458,960 | +0.72(+0.70%) |
Nov 19, 2021 | 110.74 | 113.47 | 102.31 | 103.10 | 545,875 | -8.31(-7.46%) |
Nov 18, 2021 | 108.00 | 113.50 | 111.28 | 111.41 | 1,171,416 | +6.86(+6.56%) |
Nov 17, 2021 | 108.59 | 110.24 | 103.32 | 104.55 | 367,417 | -4.07(-3.75%) |
Nov 16, 2021 | 104.95 | 108.90 | 102.51 | 108.62 | 337,722 | +3.54(+3.37%) |
Nov 15, 2021 | 103.00 | 107.36 | 103.00 | 105.08 | 362,901 | +2.66(+2.60%) |
Nov 12, 2021 | 97.93 | 102.58 | 96.88 | 102.42 | 225,298 | +5.56(+5.74%) |
Nov 11, 2021 | 96.85 | 99.46 | 95.73 | 96.86 | 190,238 | +0.92(+0.96%) |
Nov 10, 2021 | 98.91 | 95.41 | 95.94 | 381,114 | -3.40(-3.42%) | |
Nov 09, 2021 | 96.38 | 99.86 | 95.94 | 99.34 | 206,354 | +3.40(+3.54%) |
Nov 08, 2021 | 100.93 | 101.41 | 95.24 | 95.94 | 247,013 | -3.54(-3.56%) |
Nov 05, 2021 | 101.00 | 105.44 | 98.93 | 99.48 | 307,099 | -0.52(-0.52%) |
Nov 04, 2021 | 98.03 | 101.53 | 97.88 | 100.00 | 592,242 | +1.71(+1.74%) |
Nov 03, 2021 | 91.93 | 99.76 | 91.65 | 98.29 | 1,025,557 | +7.23(+7.94%) |
Nov 02, 2021 | 85.85 | 91.15 | 84.81 | 91.06 | 465,453 | +5.43(+6.34%) |
Nov 01, 2021 | 83.23 | 86.01 | 84.01 | 85.63 | 379,030 | +2.74(+3.31%) |
Oct 29, 2021 | 83.25 | 83.95 | 80.74 | 82.89 | 277,025 | -1.07(-1.27%) |
Oct 28, 2021 | 83.99 | 83.96 | 291,483 | +0.85(+1.02%) | ||
Oct 27, 2021 | 83.60 | 84.95 | 81.43 | 83.11 | 528,699 | -0.50(-0.60%) |
Oct 26, 2021 | 86.11 | 83.58 | 83.61 | 331,547 | -2.37(-2.76%) | |
Oct 25, 2021 | 83.78 | 85.98 | 310,941 | +2.48(+2.97%) | ||
Oct 22, 2021 | 81.71 | 84.29 | 80.36 | 83.50 | 183,503 | +0.99(+1.20%) |
Oct 21, 2021 | 81.42 | 84.70 | 81.42 | 82.51 | 153,619 | +1.09(+1.34%) |
Oct 20, 2021 | 81.51 | 83.73 | 81.10 | 81.42 | 263,648 | -0.23(-0.28%) |
Oct 19, 2021 | 82.91 | 83.04 | 80.52 | 81.65 | 247,170 | -0.98(-1.19%) |
Oct 18, 2021 | 80.60 | 83.46 | 79.20 | 82.63 | 294,139 | +1.31(+1.61%) |
Oct 15, 2021 | 84.92 | 85.45 | 81.30 | 81.32 | 445,503 | -1.42(-1.72%) |
Oct 14, 2021 | 84.13 | 84.70 | 82.52 | 82.74 | 234,625 | -0.36(-0.43%) |
Oct 13, 2021 | 81.93 | 83.98 | 81.20 | 83.10 | 210,355 | +0.85(+1.03%) |
Oct 12, 2021 | 83.00 | 83.49 | 81.69 | 82.25 | 257,475 | -0.75(-0.90%) |
Oct 11, 2021 | 88.40 | 89.84 | 82.93 | 83.00 | 441,043 | -5.48(-6.19%) |
Oct 08, 2021 | 87.61 | 89.00 | 86.05 | 88.48 | 384,451 | +1.48(+1.70%) |
Oct 07, 2021 | 84.00 | 87.39 | 83.40 | 87.00 | 553,740 | +5.60(+6.88%) |
Oct 06, 2021 | 80.97 | 83.79 | 79.35 | 81.40 | 488,569 | -0.55(-0.67%) |
Oct 05, 2021 | 82.93 | 84.74 | 81.36 | 81.95 | 308,256 | -0.35(-0.43%) |
Oct 04, 2021 | 81.60 | 84.26 | 80.75 | 82.30 | 414,877 | +0.99(+1.22%) |
Oct 01, 2021 | 76.06 | 82.21 | 73.68 | 81.31 | 714,634 | +6.05(+8.04%) |
Sep 30, 2021 | 84.13 | 84.13 | 75.10 | 75.26 | 909,594 | -9.60(-11.31%) |
Sep 29, 2021 | 85.43 | 86.50 | 83.91 | 84.86 | 239,347 | +0.44(+0.52%) |
Sep 28, 2021 | 84.32 | 86.11 | 83.38 | 84.42 | 268,856 | -0.80(-0.94%) |
Sep 27, 2021 | 83.35 | 87.13 | 83.35 | 85.22 | 608,484 | +2.04(+2.45%) |
Sep 24, 2021 | 85.45 | 85.45 | 83.03 | 83.18 | 286,474 | -3.71(-4.27%) |
Sep 23, 2021 | 85.04 | 87.26 | 83.92 | 86.89 | 325,607 | +2.97(+3.54%) |
Sep 22, 2021 | 83.13 | 85.18 | 81.97 | 83.92 | 388,816 | +1.83(+2.23%) |
Sep 21, 2021 | 84.57 | 85.74 | 81.45 | 82.09 | 265,980 | -1.74(-2.08%) |
Sep 20, 2021 | 80.25 | 85.24 | 78.64 | 83.83 | 523,441 | +0.67(+0.81%) |
Sep 17, 2021 | 84.34 | 86.38 | 82.17 | 83.16 | 781,048 | -0.45(-0.54%) |
Sep 16, 2021 | 81.54 | 84.94 | 81.54 | 83.61 | 388,945 | +2.34(+2.88%) |
Sep 15, 2021 | 78.13 | 81.44 | 77.33 | 81.27 | 409,468 | +2.54(+3.23%) |
Sep 14, 2021 | 77.42 | 79.16 | 76.29 | 78.73 | 412,413 | +0.86(+1.10%) |
Sep 13, 2021 | 80.24 | 80.73 | 77.61 | 77.87 | 499,573 | -2.17(-2.71%) |
Sep 10, 2021 | 82.76 | 83.86 | 79.96 | 80.04 | 243,917 | -2.53(-3.06%) |
Sep 09, 2021 | 81.01 | 83.14 | 79.58 | 82.57 | 377,883 | +1.24(+1.52%) |
Sep 08, 2021 | 84.07 | 84.31 | 80.04 | 81.33 | 364,150 | -3.20(-3.79%) |
Sep 07, 2021 | 85.14 | 86.88 | 84.50 | 84.53 | 296,756 | -0.16(-0.19%) |
Sep 03, 2021 | 88.00 | 88.13 | 83.54 | 84.69 | 529,025 | -3.60(-4.08%) |
Sep 02, 2021 | 88.44 | 89.49 | 86.81 | 88.29 | 522,759 | +0.03(+0.03%) |
Sep 01, 2021 | 87.30 | 88.42 | 84.35 | 88.26 | 433,757 | +1.42(+1.64%) |
Aug 31, 2021 | 86.86 | 87.95 | 83.59 | 86.84 | 492,832 | -0.31(-0.36%) |
Aug 30, 2021 | 90.50 | 90.59 | 86.00 | 87.15 | 528,692 | -3.35(-3.70%) |
Aug 27, 2021 | 90.50 | 92.80 | 89.37 | 90.50 | 690,161 | +1.09(+1.22%) |
Aug 26, 2021 | 96.28 | 96.28 | 88.07 | 89.41 | 1,056,679 | -7.67(-7.90%) |
Aug 25, 2021 | 102.45 | 102.45 | 96.84 | 97.08 | 462,515 | -5.83(-5.67%) |
Aug 24, 2021 | 98.55 | 104.97 | 98.55 | 102.91 | 506,230 | +4.54(+4.62%) |
Aug 23, 2021 | 100.80 | 102.03 | 98.10 | 98.37 | 413,278 | -1.24(-1.24%) |
Aug 20, 2021 | 95.62 | 100.87 | 95.15 | 99.61 | 412,232 | +3.99(+4.17%) |
Aug 19, 2021 | 94.07 | 101.11 | 92.54 | 95.62 | 469,991 | +1.62(+1.72%) |
Aug 18, 2021 | 98.00 | 102.50 | 91.28 | 94.00 | 2,136,439 | -6.58(-6.54%) |
Aug 17, 2021 | 102.75 | 105.95 | 96.78 | 100.58 | 815,945 | -3.87(-3.71%) |
Aug 16, 2021 | 106.98 | 107.33 | 103.22 | 104.45 | 649,923 | +1.70(+1.65%) |
Aug 13, 2021 | 104.56 | 106.15 | 102.32 | 102.75 | 365,331 | -2.15(-2.05%) |
Aug 12, 2021 | 102.99 | 105.98 | 101.58 | 104.90 | 552,337 | +3.11(+3.06%) |
Aug 11, 2021 | 97.95 | 102.09 | 95.44 | 101.79 | 455,031 | +4.09(+4.19%) |
Aug 10, 2021 | 90.89 | 97.94 | 90.34 | 97.70 | 725,396 | +6.93(+7.63%) |
Aug 09, 2021 | 89.69 | 91.19 | 87.56 | 90.77 | 333,272 | +0.32(+0.35%) |
Aug 06, 2021 | 88.13 | 90.76 | 87.32 | 90.45 | 266,580 | +3.25(+3.73%) |
Aug 05, 2021 | 82.64 | 87.45 | 82.64 | 87.20 | 357,434 | +4.65(+5.63%) |
Aug 04, 2021 | 85.88 | 87.27 | 82.27 | 82.55 | 532,816 | -4.80(-5.50%) |
Aug 03, 2021 | 87.50 | 87.86 | 82.07 | 87.35 | 921,123 | +0.54(+0.62%) |
Aug 02, 2021 | 85.10 | 87.67 | 84.38 | 86.81 | 390,927 | +2.48(+2.94%) |
Jul 30, 2021 | 83.82 | 89.85 | 83.67 | 84.33 | 559,231 | -0.06(-0.07%) |
Jul 29, 2021 | 83.54 | 84.55 | 82.41 | 84.39 | 265,367 | +1.86(+2.25%) |
Jul 28, 2021 | 85.66 | 87.11 | 82.14 | 82.53 | 424,702 | -2.81(-3.29%) |
Jul 27, 2021 | 86.30 | 87.19 | 83.79 | 85.34 | 279,634 | -1.93(-2.21%) |
Jul 26, 2021 | 87.31 | 89.00 | 85.36 | 87.27 | 262,093 | +0.82(+0.95%) |
Jul 23, 2021 | 85.46 | 87.00 | 84.59 | 86.45 | 261,897 | +1.40(+1.65%) |
Jul 22, 2021 | 86.76 | 87.36 | 83.00 | 85.05 | 324,500 | -2.17(-2.49%) |
Jul 21, 2021 | 83.28 | 87.79 | 83.07 | 87.22 | 481,334 | +5.17(+6.30%) |
Jul 20, 2021 | 79.00 | 82.92 | 77.47 | 82.05 | 351,439 | +2.89(+3.65%) |
Jul 19, 2021 | 81.08 | 83.22 | 77.52 | 79.16 | 790,576 | -5.01(-5.95%) |
Jul 16, 2021 | 87.16 | 88.05 | 82.75 | 84.17 | 483,622 | -1.74(-2.03%) |
Jul 15, 2021 | 89.68 | 89.68 | 85.05 | 85.91 | 449,819 | -4.18(-4.64%) |
Jul 14, 2021 | 95.71 | 96.71 | 90.05 | 90.09 | 371,094 | -4.97(-5.23%) |
Jul 13, 2021 | 96.51 | 96.98 | 93.61 | 95.06 | 209,928 | -2.44(-2.50%) |
Jul 12, 2021 | 93.55 | 98.09 | 93.15 | 97.50 | 316,478 | +2.96(+3.13%) |
Jul 09, 2021 | 90.58 | 94.54 | 90.10 | 94.54 | 322,598 | +5.94(+6.70%) |
Jul 08, 2021 | 87.25 | 89.67 | 85.23 | 88.60 | 365,090 | -2.19(-2.41%) |
Jul 07, 2021 | 95.06 | 95.30 | 90.24 | 90.79 | 491,574 | -4.30(-4.52%) |
Jul 06, 2021 | 93.26 | 95.44 | 90.89 | 95.09 | 386,416 | +2.05(+2.20%) |
Jul 02, 2021 | 93.55 | 94.62 | 92.01 | 93.04 | 250,400 | -0.06(-0.06%) |
Jul 01, 2021 | 94.35 | 94.79 | 91.58 | 93.10 | 343,554 | +0.04(+0.04%) |
Jun 30, 2021 | 92.95 | 95.47 | 92.50 | 93.06 | 437,992 | -0.72(-0.77%) |
Jun 29, 2021 | 94.42 | 96.10 | 92.87 | 93.78 | 242,693 | -0.06(-0.06%) |
Jun 28, 2021 | 99.35 | 99.98 | 93.00 | 93.84 | 763,273 | -5.49(-5.53%) |
Jun 25, 2021 | 95.56 | 101.19 | 95.56 | 99.33 | 887,351 | +3.76(+3.93%) |
Jun 24, 2021 | 92.97 | 96.00 | 90.77 | 95.57 | 493,793 | +3.60(+3.91%) |
Jun 23, 2021 | 91.61 | 93.15 | 90.39 | 91.97 | 443,186 | +0.79(+0.87%) |
Jun 22, 2021 | 88.97 | 92.01 | 86.98 | 91.18 | 344,319 | +1.18(+1.31%) |
Jun 21, 2021 | 88.16 | 90.34 | 87.38 | 90.00 | 424,939 | +3.17(+3.65%) |
Jun 18, 2021 | 90.26 | 91.65 | 86.48 | 86.83 | 686,157 | -4.82(-5.26%) |
Jun 17, 2021 | 95.99 | 96.99 | 91.11 | 91.65 | 410,312 | -4.21(-4.39%) |
Jun 16, 2021 | 93.76 | 95.90 | 91.13 | 95.86 | 347,649 | +2.59(+2.78%) |
Jun 15, 2021 | 97.15 | 97.15 | 91.39 | 93.27 | 369,743 | -2.70(-2.81%) |
Jun 14, 2021 | 96.85 | 98.03 | 94.89 | 95.97 | 262,461 | -1.28(-1.32%) |
Jun 11, 2021 | 92.72 | 97.28 | 92.40 | 97.25 | 496,638 | +5.09(+5.52%) |
Jun 10, 2021 | 98.90 | 100.99 | 91.82 | 92.16 | 483,383 | -6.50(-6.59%) |
Jun 09, 2021 | 96.58 | 99.05 | 94.60 | 98.66 | 462,620 | +2.25(+2.33%) |
Jun 08, 2021 | 95.57 | 97.43 | 93.67 | 96.41 | 408,862 | +1.67(+1.76%) |
Jun 07, 2021 | 93.00 | 95.32 | 92.72 | 94.74 | 339,425 | +2.07(+2.23%) |
Jun 04, 2021 | 94.42 | 95.00 | 89.01 | 92.67 | 772,769 | -1.43(-1.52%) |
Jun 03, 2021 | 94.44 | 95.96 | 92.34 | 94.10 | 311,076 | -1.58(-1.65%) |
Jun 02, 2021 | 95.22 | 96.15 | 92.91 | 95.68 | 329,212 | +0.18(+0.19%) |
Jun 01, 2021 | 94.00 | 98.00 | 93.73 | 95.50 | 591,442 | +2.51(+2.70%) |
May 28, 2021 | 98.72 | 98.84 | 92.70 | 92.99 | 422,387 | -4.79(-4.90%) |
May 27, 2021 | 97.31 | 99.67 | 95.11 | 97.78 | 482,967 | +0.61(+0.63%) |
May 26, 2021 | 94.37 | 97.65 | 94.37 | 97.17 | 509,874 | +3.89(+4.17%) |
May 25, 2021 | 95.46 | 97.50 | 92.61 | 93.28 | 502,327 | -2.02(-2.12%) |
May 24, 2021 | 93.23 | 96.28 | 91.38 | 95.30 | 776,218 | +3.41(+3.71%) |
May 21, 2021 | 94.12 | 97.29 | 91.10 | 91.89 | 878,216 | -1.05(-1.13%) |
May 20, 2021 | 100.54 | 103.33 | 88.05 | 92.94 | 2,628,595 | +4.39(+4.96%) |
May 19, 2021 | 90.47 | 91.74 | 86.13 | 88.55 | 1,039,230 | -3.31(-3.60%) |
May 18, 2021 | 93.18 | 97.13 | 90.55 | 91.86 | 1,503,444 | +1.83(+2.03%) |
May 17, 2021 | 81.83 | 91.38 | 81.01 | 90.03 | 2,500,202 | +12.39(+15.96%) |
May 14, 2021 | 72.90 | 78.50 | 72.90 | 77.64 | 657,580 | +4.81(+6.60%) |
May 13, 2021 | 71.80 | 74.70 | 70.10 | 72.83 | 599,880 | +1.39(+1.95%) |
May 12, 2021 | 76.62 | 77.60 | 71.09 | 71.44 | 763,187 | -6.15(-7.93%) |
May 11, 2021 | 74.68 | 77.93 | 72.42 | 77.59 | 711,767 | -0.26(-0.33%) |
May 10, 2021 | 81.00 | 82.85 | 77.83 | 77.85 | 407,206 | -2.97(-3.67%) |
May 07, 2021 | 79.35 | 83.00 | 78.68 | 80.82 | 384,915 | +1.58(+1.99%) |
May 06, 2021 | 78.23 | 80.00 | 77.24 | 79.24 | 317,407 | +0.84(+1.07%) |
May 05, 2021 | 80.36 | 80.44 | 77.61 | 78.40 | 371,445 | -0.61(-0.77%) |
May 04, 2021 | 79.93 | 79.93 | 76.07 | 79.01 | 492,073 | -1.48(-1.84%) |
May 03, 2021 | 78.61 | 81.51 | 78.35 | 80.49 | 459,623 | +2.14(+2.73%) |
Apr 30, 2021 | 81.41 | 84.23 | 77.45 | 78.35 | 796,000 | -2.06(-2.56%) |
Apr 29, 2021 | 81.00 | 81.32 | 78.20 | 80.41 | 296,175 | +0.16(+0.20%) |
Apr 28, 2021 | 77.39 | 80.31 | 76.38 | 80.25 | 339,186 | +2.75(+3.55%) |
Apr 27, 2021 | 74.79 | 78.50 | 74.79 | 77.50 | 353,485 | +2.72(+3.64%) |
Apr 26, 2021 | 75.79 | 76.71 | 73.65 | 74.78 | 255,254 | -1.15(-1.51%) |
Apr 23, 2021 | 75.47 | 76.72 | 74.52 | 75.93 | 281,200 | +1.01(+1.35%) |
Apr 22, 2021 | 74.54 | 76.54 | 74.09 | 74.92 | 254,857 | +0.86(+1.16%) |
Apr 21, 2021 | 72.00 | 75.22 | 71.91 | 74.06 | 193,582 | +1.74(+2.41%) |
Apr 20, 2021 | 74.54 | 75.50 | 70.97 | 72.32 | 485,858 | -2.54(-3.39%) |
Apr 19, 2021 | 76.83 | 76.83 | 73.67 | 74.86 | 291,999 | -1.98(-2.58%) |
Apr 16, 2021 | 77.72 | 79.21 | 76.61 | 76.84 | 230,600 | -1.02(-1.31%) |
Apr 15, 2021 | 79.99 | 80.76 | 77.42 | 77.86 | 384,618 | -0.99(-1.26%) |
Apr 14, 2021 | 77.06 | 80.65 | 76.56 | 78.85 | 620,710 | +2.24(+2.92%) |
Apr 13, 2021 | 75.61 | 77.14 | 73.23 | 76.61 | 472,708 | +0.67(+0.88%) |
Apr 12, 2021 | 72.51 | 76.58 | 72.51 | 75.94 | 346,714 | +1.94(+2.62%) |
Apr 09, 2021 | 71.45 | 74.30 | 70.02 | 74.00 | 322,000 | +2.05(+2.85%) |
Apr 08, 2021 | 70.63 | 72.73 | 69.00 | 71.95 | 375,457 | +1.16(+1.64%) |
Apr 07, 2021 | 70.68 | 71.87 | 69.28 | 70.79 | 203,053 | +0.81(+1.16%) |
Apr 06, 2021 | 69.03 | 70.88 | 68.29 | 69.98 | 224,971 | +0.30(+0.43%) |
Apr 05, 2021 | 69.67 | 70.50 | 67.47 | 69.68 | 255,439 | +0.79(+1.15%) |
Apr 01, 2021 | 69.53 | 70.00 | 67.00 | 68.89 | 337,700 | -0.81(-1.16%) |
Mar 31, 2021 | 68.27 | 70.07 | 67.01 | 69.70 | 508,747 | +1.18(+1.72%) |
Mar 30, 2021 | 66.82 | 69.00 | 66.29 | 68.52 | 378,258 | +1.75(+2.62%) |
Mar 29, 2021 | 72.11 | 73.78 | 66.50 | 66.77 | 542,847 | -6.18(-8.47%) |
Mar 26, 2021 | 74.39 | 74.40 | 70.80 | 72.95 | 287,300 | -0.39(-0.53%) |
Mar 25, 2021 | 69.30 | 73.83 | 67.82 | 73.34 | 364,032 | +3.17(+4.52%) |
Mar 24, 2021 | 74.51 | 75.00 | 69.84 | 70.17 | 406,019 | -3.24(-4.41%) |
Mar 23, 2021 | 76.01 | 76.28 | 71.38 | 73.41 | 498,901 | -3.23(-4.21%) |
Mar 22, 2021 | 79.51 | 79.51 | 74.85 | 76.64 | 401,250 | -2.56(-3.23%) |
Mar 19, 2021 | 79.66 | 80.95 | 78.26 | 79.20 | 529,200 | -0.24(-0.30%) |
Mar 18, 2021 | 79.75 | 82.96 | 77.76 | 79.44 | 620,191 | -0.22(-0.28%) |
Mar 17, 2021 | 81.90 | 82.87 | 78.92 | 79.66 | 410,616 | -2.70(-3.28%) |
Mar 16, 2021 | 81.33 | 83.57 | 80.39 | 82.36 | 361,642 | -0.86(-1.03%) |
Mar 15, 2021 | 83.47 | 85.59 | 82.49 | 83.22 | 289,395 | -0.44(-0.53%) |
Mar 12, 2021 | 80.02 | 84.15 | 80.02 | 83.66 | 379,400 | +3.71(+4.64%) |
Mar 11, 2021 | 79.55 | 81.38 | 78.45 | 79.95 | 357,378 | +1.50(+1.91%) |
Mar 10, 2021 | 83.36 | 83.46 | 77.01 | 78.45 | 702,191 | -4.13(-5.00%) |
Mar 09, 2021 | 82.25 | 85.04 | 73.61 | 82.58 | 768,890 | +2.39(+2.98%) |
Mar 08, 2021 | 76.66 | 82.74 | 76.66 | 80.19 | 692,188 | +4.61(+6.10%) |
Mar 05, 2021 | 76.01 | 76.71 | 70.75 | 75.58 | 473,300 | +1.10(+1.48%) |
Mar 04, 2021 | 73.45 | 75.74 | 70.07 | 74.48 | 442,488 | +1.09(+1.49%) |
Mar 03, 2021 | 71.33 | 74.08 | 70.81 | 73.39 | 226,526 | +2.22(+3.12%) |
Mar 02, 2021 | 73.81 | 74.70 | 70.84 | 71.17 | 238,993 | -2.72(-3.68%) |