Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.49 | 58.40 | 54.89 | 54.98 | 279,883 | -1.75(-3.08%) |
Mar 30, 2022 | 59.03 | 60.10 | 56.40 | 56.73 | 249,086 | -3.52(-5.84%) |
Mar 29, 2022 | 58.72 | 61.83 | 58.72 | 60.25 | 389,887 | +3.35(+5.89%) |
Mar 28, 2022 | 58.02 | 59.25 | 54.37 | 56.90 | 439,938 | -0.88(-1.52%) |
Mar 25, 2022 | 62.41 | 62.49 | 56.46 | 57.78 | 261,391 | -4.38(-7.05%) |
Mar 24, 2022 | 59.62 | 62.34 | 57.36 | 62.16 | 240,054 | +2.69(+4.52%) |
Mar 23, 2022 | 58.65 | 62.90 | 57.99 | 59.47 | 330,951 | -0.43(-0.72%) |
Mar 22, 2022 | 56.04 | 60.82 | 56.04 | 59.90 | 231,282 | +3.32(+5.87%) |
Mar 21, 2022 | 54.37 | 56.59 | 52.73 | 56.58 | 528,430 | +2.33(+4.29%) |
Mar 18, 2022 | 52.66 | 55.93 | 52.20 | 54.25 | 437,869 | +0.62(+1.16%) |
Mar 17, 2022 | 47.20 | 53.97 | 46.11 | 53.63 | 585,885 | +5.70(+11.89%) |
Mar 16, 2022 | 45.58 | 49.54 | 45.55 | 47.93 | 364,832 | +3.72(+8.41%) |
Mar 15, 2022 | 42.82 | 45.18 | 42.24 | 44.21 | 331,204 | +1.54(+3.61%) |
Mar 14, 2022 | 46.31 | 47.02 | 42.11 | 42.67 | 507,179 | -4.15(-8.86%) |
Mar 11, 2022 | 53.85 | 53.85 | 46.50 | 46.82 | 430,660 | -6.19(-11.68%) |
Mar 10, 2022 | 52.97 | 53.41 | 51.12 | 53.01 | 316,343 | -1.14(-2.11%) |
Mar 09, 2022 | 53.66 | 55.27 | 52.82 | 54.15 | 263,376 | +2.33(+4.50%) |
Mar 08, 2022 | 52.67 | 54.13 | 50.20 | 51.82 | 631,709 | +0.07(+0.14%) |
Mar 07, 2022 | 54.95 | 55.00 | 51.22 | 51.75 | 393,967 | -2.14(-3.97%) |
Mar 04, 2022 | 56.21 | 58.04 | 53.18 | 53.89 | 399,310 | -2.92(-5.14%) |
Mar 03, 2022 | 60.82 | 61.09 | 56.15 | 56.81 | 452,211 | -4.48(-7.31%) |
Mar 02, 2022 | 59.00 | 65.00 | 59.00 | 61.29 | 825,853 | +7.54(+14.03%) |
Mar 01, 2022 | 57.06 | 59.18 | 53.14 | 53.75 | 866,947 | -4.25(-7.33%) |
Feb 28, 2022 | 59.86 | 61.74 | 57.58 | 58.00 | 834,277 | -3.34(-5.45%) |
Feb 25, 2022 | 61.15 | 61.96 | 58.01 | 61.34 | 511,515 | +0.78(+1.29%) |
Feb 24, 2022 | 51.00 | 60.96 | 50.56 | 60.56 | 420,076 | +5.93(+10.85%) |
Feb 23, 2022 | 57.39 | 58.06 | 54.41 | 54.63 | 480,957 | -2.45(-4.29%) |
Feb 22, 2022 | 57.15 | 59.56 | 56.19 | 57.08 | 277,312 | -1.28(-2.19%) |
Feb 18, 2022 | 58.36 | 0 | -3.17(-5.15%) | |||
Feb 17, 2022 | 68.90 | 68.90 | 60.86 | 61.53 | 339,668 | -8.02(-11.53%) |
Feb 16, 2022 | 69.57 | 70.91 | 67.19 | 69.55 | 229,354 | -1.15(-1.63%) |
Feb 15, 2022 | 68.46 | 71.03 | 68.09 | 70.70 | 215,587 | +3.32(+4.93%) |
Feb 14, 2022 | 67.69 | 70.28 | 66.19 | 67.38 | 186,712 | -0.42(-0.62%) |
Feb 11, 2022 | 69.51 | 72.86 | 66.91 | 67.80 | 294,641 | -1.76(-2.53%) |
Feb 10, 2022 | 70.00 | 73.41 | 68.84 | 69.56 | 300,832 | -2.59(-3.59%) |
Feb 09, 2022 | 71.00 | 72.18 | 70.04 | 72.15 | 243,938 | +2.27(+3.25%) |
Feb 08, 2022 | 67.85 | 70.19 | 66.78 | 69.88 | 259,953 | +1.46(+2.13%) |
Feb 07, 2022 | 67.31 | 72.82 | 67.13 | 68.42 | 397,528 | +0.94(+1.39%) |
Feb 04, 2022 | 63.29 | 69.16 | 62.07 | 67.48 | 274,157 | +4.41(+6.98%) |
Feb 03, 2022 | 64.93 | 62.31 | 63.08 | 447,249 | -4.63(-6.84%) | |
Feb 02, 2022 | 70.07 | 71.23 | 66.82 | 67.71 | 286,742 | -2.35(-3.35%) |
Feb 01, 2022 | 67.39 | 70.07 | 65.40 | 70.06 | 294,884 | +2.96(+4.41%) |
Jan 31, 2022 | 61.15 | 67.17 | 67.10 | 286,010 | +6.54(+10.80%) | |
Jan 28, 2022 | 59.22 | 60.88 | 56.10 | 60.56 | 296,374 | +0.90(+1.51%) |
Jan 27, 2022 | 63.08 | 64.99 | 59.17 | 59.66 | 334,162 | -2.13(-3.45%) |
Jan 26, 2022 | 61.67 | 65.58 | 59.89 | 61.79 | 508,446 | +1.56(+2.59%) |
Jan 25, 2022 | 61.74 | 62.46 | 58.43 | 60.23 | 418,479 | -3.50(-5.49%) |
Jan 24, 2022 | 59.37 | 64.36 | 56.66 | 63.73 | 533,887 | +2.25(+3.66%) |
Jan 21, 2022 | 60.25 | 62.92 | 59.46 | 61.48 | 520,427 | -0.32(-0.52%) |
Jan 20, 2022 | 62.36 | 66.98 | 61.72 | 61.80 | 296,069 | +0.82(+1.34%) |
Jan 19, 2022 | 63.39 | 63.39 | 59.94 | 60.98 | 264,489 | -2.08(-3.30%) |
Jan 18, 2022 | 63.62 | 64.35 | 60.95 | 63.06 | 408,681 | -2.31(-3.53%) |
Jan 14, 2022 | 65.37 | 0 | -2.27(-3.36%) | |||
Jan 13, 2022 | 67.97 | 71.71 | 65.81 | 67.64 | 614,900 | -0.55(-0.81%) |
Jan 12, 2022 | 64.80 | 70.41 | 64.80 | 68.19 | 812,231 | +3.97(+6.18%) |
Jan 11, 2022 | 59.31 | 64.23 | 59.15 | 64.22 | 463,784 | +5.09(+8.61%) |
Jan 10, 2022 | 61.02 | 61.02 | 56.06 | 59.13 | 344,485 | -1.95(-3.19%) |
Jan 07, 2022 | 62.54 | 65.40 | 61.00 | 61.08 | 187,449 | -1.56(-2.49%) |
Jan 06, 2022 | 63.55 | 65.91 | 60.44 | 62.64 | 391,671 | +3.09(+5.19%) |
Jan 05, 2022 | 63.64 | 64.58 | 59.48 | 59.55 | 343,551 | -4.56(-7.11%) |
Jan 04, 2022 | 68.64 | 70.50 | 62.82 | 64.11 | 588,589 | -4.50(-6.56%) |
Jan 03, 2022 | 66.63 | 70.33 | 63.73 | 68.61 | 715,856 | +2.52(+3.81%) |
Dec 31, 2021 | 67.00 | 69.60 | 65.98 | 66.09 | 219,700 | -1.15(-1.71%) |
Dec 30, 2021 | 63.44 | 69.04 | 63.13 | 67.24 | 345,337 | +3.47(+5.44%) |
Dec 29, 2021 | 65.48 | 67.00 | 62.81 | 63.77 | 234,046 | -1.31(-2.01%) |
Dec 28, 2021 | 65.29 | 66.84 | 64.89 | 65.08 | 336,536 | -0.21(-0.32%) |
Dec 27, 2021 | 66.24 | 67.00 | 64.87 | 65.29 | 249,065 | -0.96(-1.45%) |
Dec 23, 2021 | 65.59 | 67.26 | 64.44 | 66.25 | 271,803 | +1.10(+1.69%) |
Dec 22, 2021 | 65.78 | 66.54 | 64.62 | 65.15 | 250,851 | -0.23(-0.35%) |
Dec 21, 2021 | 66.26 | 66.26 | 63.48 | 65.38 | 580,971 | +2.68(+4.27%) |
Dec 20, 2021 | 64.97 | 65.25 | 61.35 | 62.70 | 401,903 | -3.88(-5.83%) |
Dec 17, 2021 | 63.64 | 66.72 | 61.25 | 66.58 | 395,543 | +2.94(+4.62%) |
Dec 16, 2021 | 67.86 | 68.54 | 62.28 | 63.64 | 579,541 | -2.56(-3.87%) |
Dec 15, 2021 | 66.26 | 66.78 | 62.26 | 66.20 | 520,211 | -0.90(-1.34%) |
Dec 14, 2021 | 66.08 | 67.32 | 65.04 | 67.10 | 505,072 | -0.36(-0.53%) |
Dec 13, 2021 | 68.17 | 69.08 | 64.66 | 67.46 | 289,365 | -0.69(-1.01%) |
Dec 10, 2021 | 71.45 | 72.89 | 66.92 | 68.15 | 310,035 | -2.28(-3.24%) |
Dec 09, 2021 | 71.70 | 72.98 | 69.24 | 70.43 | 303,461 | -2.33(-3.20%) |
Dec 08, 2021 | 70.45 | 74.23 | 69.62 | 72.76 | 319,575 | +2.78(+3.97%) |
Dec 07, 2021 | 70.64 | 72.60 | 69.26 | 69.98 | 405,697 | +1.02(+1.48%) |
Dec 06, 2021 | 63.41 | 69.35 | 62.50 | 68.96 | 570,347 | +6.60(+10.58%) |
Dec 03, 2021 | 66.23 | 66.72 | 60.66 | 62.36 | 431,788 | -3.69(-5.59%) |
Dec 02, 2021 | 65.33 | 66.53 | 63.34 | 66.05 | 361,920 | +0.84(+1.29%) |
Dec 01, 2021 | 69.22 | 70.31 | 65.16 | 65.21 | 465,627 | -2.37(-3.51%) |
Nov 30, 2021 | 68.52 | 69.55 | 66.49 | 67.58 | 292,929 | -1.83(-2.64%) |
Nov 29, 2021 | 72.09 | 72.09 | 69.09 | 69.41 | 310,293 | -1.39(-1.96%) |
Nov 26, 2021 | 69.65 | 71.76 | 68.56 | 70.80 | 326,298 | -1.74(-2.40%) |
Nov 24, 2021 | 68.55 | 73.51 | 66.81 | 72.54 | 357,468 | +3.34(+4.83%) |
Nov 23, 2021 | 68.66 | 69.54 | 65.67 | 69.20 | 880,588 | +0.28(+0.41%) |
Nov 22, 2021 | 72.51 | 72.51 | 68.81 | 68.92 | 455,087 | -2.88(-4.01%) |
Nov 19, 2021 | 75.56 | 77.11 | 71.07 | 71.80 | 499,529 | -3.76(-4.98%) |
Nov 18, 2021 | 83.02 | 83.54 | 74.73 | 75.56 | 572,569 | -7.49(-9.02%) |
Nov 17, 2021 | 85.93 | 86.71 | 83.05 | 83.05 | 333,998 | -2.96(-3.44%) |
Nov 16, 2021 | 87.51 | 87.76 | 84.43 | 86.01 | 305,562 | -2.28(-2.58%) |
Nov 15, 2021 | 91.15 | 91.15 | 87.30 | 88.29 | 283,171 | -2.60(-2.86%) |
Nov 12, 2021 | 85.94 | 90.91 | 85.25 | 90.89 | 327,468 | +5.38(+6.29%) |
Nov 11, 2021 | 87.25 | 88.62 | 85.44 | 85.51 | 336,886 | -1.44(-1.66%) |
Nov 10, 2021 | 88.41 | 86.95 | 486,675 | -2.05(-2.30%) | ||
Nov 09, 2021 | 89.84 | 90.40 | 88.21 | 89.00 | 381,682 | -0.84(-0.93%) |
Nov 08, 2021 | 90.18 | 91.64 | 89.22 | 89.84 | 363,707 | -0.01(-0.01%) |
Nov 05, 2021 | 93.33 | 94.18 | 89.20 | 89.85 | 911,988 | -2.93(-3.16%) |
Nov 04, 2021 | 88.58 | 93.00 | 87.15 | 92.78 | 392,626 | +4.24(+4.79%) |
Nov 03, 2021 | 88.37 | 97.21 | 85.59 | 88.54 | 955,005 | +8.81(+11.05%) |
Nov 02, 2021 | 82.77 | 82.77 | 77.46 | 79.73 | 684,830 | -3.23(-3.89%) |
Nov 01, 2021 | 79.44 | 84.07 | 81.23 | 82.96 | 465,797 | +4.30(+5.47%) |
Oct 29, 2021 | 78.78 | 80.65 | 77.75 | 78.66 | 279,777 | -1.20(-1.50%) |
Oct 28, 2021 | 79.78 | 80.88 | 79.13 | 79.86 | 207,900 | +0.54(+0.68%) |
Oct 27, 2021 | 83.08 | 83.50 | 79.25 | 79.32 | 337,331 | -3.76(-4.53%) |
Oct 26, 2021 | 85.14 | 83.08 | 309,374 | -1.62(-1.91%) | ||
Oct 25, 2021 | 83.24 | 85.28 | 82.69 | 84.70 | 225,563 | +1.54(+1.85%) |
Oct 22, 2021 | 84.54 | 84.59 | 80.53 | 83.16 | 416,103 | -2.01(-2.36%) |
Oct 21, 2021 | 84.64 | 86.05 | 84.13 | 85.17 | 267,719 | +0.17(+0.20%) |
Oct 20, 2021 | 83.92 | 85.97 | 83.46 | 85.00 | 260,951 | +1.07(+1.27%) |
Oct 19, 2021 | 83.80 | 85.04 | 83.21 | 83.93 | 221,663 | +0.95(+1.14%) |
Oct 18, 2021 | 83.26 | 84.62 | 82.98 | 82.98 | 140,166 | -1.20(-1.43%) |
Oct 15, 2021 | 86.50 | 86.59 | 84.07 | 84.18 | 204,708 | -0.71(-0.84%) |
Oct 14, 2021 | 84.17 | 85.96 | 83.99 | 84.89 | 214,997 | +2.24(+2.71%) |
Oct 13, 2021 | 83.48 | 83.71 | 81.83 | 82.65 | 174,962 | +0.35(+0.43%) |
Oct 12, 2021 | 80.55 | 83.54 | 80.51 | 82.30 | 175,304 | +1.66(+2.06%) |
Oct 11, 2021 | 81.12 | 82.72 | 80.35 | 80.64 | 276,588 | -1.30(-1.59%) |
Oct 08, 2021 | 83.05 | 83.61 | 81.00 | 81.94 | 128,153 | -1.26(-1.51%) |
Oct 07, 2021 | 83.00 | 85.11 | 82.34 | 83.20 | 250,074 | +1.40(+1.71%) |
Oct 06, 2021 | 79.50 | 82.12 | 77.77 | 81.80 | 235,541 | +1.19(+1.48%) |
Oct 05, 2021 | 80.06 | 82.38 | 79.57 | 80.61 | 270,384 | +1.28(+1.61%) |
Oct 04, 2021 | 84.22 | 84.30 | 78.53 | 79.33 | 467,181 | -5.03(-5.96%) |
Oct 01, 2021 | 84.86 | 85.27 | 81.02 | 84.36 | 447,441 | +0.42(+0.50%) |
Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 428,842 | -2.18(-2.53%) |
Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 255,170 | -4.47(-4.93%) |
Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 447,841 | -4.80(-5.03%) |
Sep 27, 2021 | 96.33 | 97.21 | 94.50 | 95.39 | 200,648 | -1.06(-1.10%) |
Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 170,783 | -0.11(-0.11%) |
Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 238,286 | +3.33(+3.57%) |
Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 342,983 | +3.95(+4.42%) |
Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 297,668 | +1.98(+2.27%) |
Sep 20, 2021 | 90.00 | 91.59 | 85.39 | 87.30 | 280,432 | -6.34(-6.77%) |
Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 427,241 | +2.72(+2.99%) |
Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 405,219 | -1.28(-1.39%) |
Sep 15, 2021 | 92.01 | 93.00 | 92.01 | 92.20 | 295,341 | +0.05(+0.05%) |
Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 177,773 | -0.66(-0.71%) |
Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 171,583 | +1.62(+1.78%) |
Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 204,459 | -2.36(-2.52%) |
Sep 09, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 343,660 | +2.96(+3.27%) |
Sep 08, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 563,848 | -2.22(-2.39%) |
Sep 07, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 397,241 | -5.18(-5.29%) |
Sep 03, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 291,050 | +0.99(+1.02%) |
Sep 02, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 307,159 | +2.28(+2.41%) |
Sep 01, 2021 | 91.93 | 95.00 | 91.68 | 94.72 | 330,616 | +3.94(+4.34%) |
Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 281,313 | +0.02(+0.02%) |
Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 325,748 | -0.40(-0.44%) |
Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 363,658 | +4.00(+4.59%) |
Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 315,502 | +0.50(+0.58%) |
Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 384,288 | -0.64(-0.73%) |
Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 517,637 | +5.20(+6.33%) |
Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 309,353 | +0.89(+1.10%) |
Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 450,000 | +3.40(+4.37%) |
Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 362,582 | -3.20(-3.95%) |
Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 392,174 | +2.31(+2.94%) |
Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 349,530 | +0.76(+0.98%) |
Aug 16, 2021 | 79.28 | 79.58 | 76.57 | 77.94 | 379,889 | -1.88(-2.36%) |
Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 368,456 | -3.43(-4.12%) |
Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 365,847 | -0.27(-0.32%) |
Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 417,953 | -0.63(-0.75%) |
Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 762,037 | -1.27(-1.49%) |
Aug 09, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 615,261 | -2.92(-3.31%) |
Aug 06, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 788,439 | -0.40(-0.45%) |
Aug 05, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 1,580,110 | +4.48(+5.32%) |
Aug 04, 2021 | 93.90 | 116.39 | 83.68 | 84.26 | 2,771,055 | -32.13(-27.61%) |
Aug 03, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 871,082 | -8.45(-6.77%) |
Aug 02, 2021 | 126.75 | 128.53 | 123.82 | 124.84 | 345,307 | -1.12(-0.89%) |
Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 405,527 | -2.13(-1.66%) |
Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 161,918 | -2.65(-2.03%) |
Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 276,895 | +5.40(+4.31%) |
Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 219,127 | -5.60(-4.28%) |
Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 227,977 | -1.94(-1.46%) |
Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 255,976 | +5.50(+4.32%) |
Jul 22, 2021 | 127.55 | 128.89 | 125.69 | 127.38 | 212,811 | -1.31(-1.02%) |
Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 186,779 | +3.46(+2.76%) |
Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 213,935 | +7.05(+5.97%) |
Jul 19, 2021 | 119.23 | 120.57 | 114.60 | 118.18 | 243,110 | -4.38(-3.57%) |
Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 204,576 | -0.70(-0.57%) |
Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 376,546 | -0.28(-0.23%) |
Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 388,906 | -0.31(-0.25%) |
Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 243,734 | -0.11(-0.09%) |
Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 200,330 | +0.51(+0.41%) |
Jul 09, 2021 | 119.20 | 123.59 | 118.05 | 123.45 | 275,029 | +5.10(+4.31%) |
Jul 08, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 247,276 | -0.28(-0.24%) |
Jul 07, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 221,067 | -2.37(-1.96%) |
Jul 06, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 325,258 | -1.64(-1.34%) |
Jul 02, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 248,750 | -5.80(-4.52%) |
Jul 01, 2021 | 127.89 | 128.67 | 125.10 | 128.44 | 382,183 | +1.51(+1.19%) |
Jun 30, 2021 | 128.18 | 128.18 | 126.23 | 126.93 | 451,219 | -0.89(-0.70%) |
Jun 29, 2021 | 128.22 | 128.33 | 126.17 | 127.82 | 250,998 | -0.31(-0.24%) |
Jun 28, 2021 | 127.32 | 128.41 | 125.29 | 128.13 | 396,752 | +1.13(+0.89%) |
Jun 25, 2021 | 128.49 | 128.49 | 125.10 | 127.00 | 400,652 | -0.49(-0.38%) |
Jun 24, 2021 | 128.91 | 130.64 | 126.80 | 127.49 | 258,963 | +0.48(+0.38%) |
Jun 23, 2021 | 124.17 | 127.22 | 123.08 | 127.01 | 307,911 | +3.25(+2.63%) |
Jun 22, 2021 | 122.08 | 123.91 | 119.59 | 123.76 | 287,071 | +1.47(+1.20%) |
Jun 21, 2021 | 117.70 | 122.80 | 112.65 | 122.29 | 468,543 | +4.88(+4.16%) |
Jun 18, 2021 | 111.50 | 118.74 | 111.49 | 117.41 | 498,667 | +6.47(+5.83%) |
Jun 17, 2021 | 104.60 | 111.39 | 103.45 | 110.94 | 245,140 | +6.02(+5.74%) |
Jun 16, 2021 | 104.10 | 106.68 | 102.22 | 104.92 | 376,525 | +0.21(+0.20%) |
Jun 15, 2021 | 108.07 | 108.48 | 103.95 | 104.71 | 342,980 | -3.36(-3.11%) |
Jun 14, 2021 | 112.78 | 112.99 | 107.34 | 108.07 | 403,756 | -4.40(-3.91%) |
Jun 11, 2021 | 108.16 | 113.00 | 107.59 | 112.47 | 396,537 | +4.88(+4.54%) |
Jun 10, 2021 | 110.28 | 111.94 | 103.98 | 107.59 | 327,551 | -2.57(-2.33%) |
Jun 09, 2021 | 109.89 | 112.80 | 109.51 | 110.16 | 312,406 | +0.41(+0.37%) |
Jun 08, 2021 | 106.74 | 110.29 | 104.61 | 109.75 | 373,315 | +3.43(+3.23%) |
Jun 07, 2021 | 98.90 | 107.50 | 98.09 | 106.32 | 299,293 | +7.36(+7.44%) |
Jun 04, 2021 | 101.11 | 102.27 | 98.39 | 98.96 | 274,590 | -2.55(-2.51%) |
Jun 03, 2021 | 104.19 | 104.91 | 101.00 | 101.51 | 259,470 | -4.72(-4.44%) |
Jun 02, 2021 | 108.44 | 108.44 | 104.79 | 106.23 | 213,092 | -0.82(-0.77%) |
Jun 01, 2021 | 107.09 | 107.98 | 103.37 | 107.05 | 179,635 | +0.50(+0.47%) |
May 28, 2021 | 108.34 | 109.74 | 106.13 | 106.55 | 284,149 | -0.85(-0.79%) |
May 27, 2021 | 106.01 | 107.87 | 102.09 | 107.40 | 249,955 | +2.22(+2.11%) |
May 26, 2021 | 101.69 | 106.36 | 100.11 | 105.18 | 287,308 | +3.63(+3.57%) |
May 25, 2021 | 101.65 | 104.25 | 97.59 | 101.55 | 243,932 | +1.39(+1.39%) |
May 24, 2021 | 98.21 | 102.09 | 97.10 | 100.16 | 305,552 | +3.21(+3.31%) |
May 21, 2021 | 98.71 | 99.40 | 95.78 | 96.95 | 238,604 | -0.80(-0.82%) |
May 20, 2021 | 96.25 | 99.38 | 95.26 | 97.75 | 390,874 | +2.08(+2.17%) |
May 19, 2021 | 91.88 | 96.67 | 91.31 | 95.67 | 368,026 | +1.59(+1.69%) |
May 18, 2021 | 91.51 | 96.40 | 90.24 | 94.08 | 401,387 | +3.35(+3.69%) |
May 17, 2021 | 91.81 | 91.81 | 87.79 | 90.73 | 375,518 | -1.61(-1.74%) |
May 14, 2021 | 89.82 | 93.56 | 87.83 | 92.34 | 606,376 | +3.98(+4.50%) |
May 13, 2021 | 90.03 | 94.04 | 85.63 | 88.36 | 507,513 | -0.89(-1.00%) |
May 12, 2021 | 92.73 | 95.31 | 88.18 | 89.25 | 448,078 | -5.66(-5.96%) |
May 11, 2021 | 91.93 | 95.37 | 88.95 | 94.91 | 583,520 | +0.63(+0.67%) |
May 10, 2021 | 98.25 | 98.62 | 94.05 | 94.28 | 399,192 | -6.41(-6.37%) |
May 07, 2021 | 103.06 | 105.83 | 98.88 | 100.69 | 769,733 | -0.58(-0.57%) |
May 06, 2021 | 104.02 | 104.99 | 96.33 | 101.27 | 1,221,042 | -5.07(-4.77%) |
May 05, 2021 | 124.43 | 126.91 | 103.43 | 106.34 | 2,172,876 | -21.72(-16.96%) |
May 04, 2021 | 132.19 | 133.73 | 126.29 | 128.06 | 360,863 | -5.80(-4.33%) |
May 03, 2021 | 137.99 | 138.11 | 132.65 | 133.86 | 350,315 | -3.67(-2.67%) |
Apr 30, 2021 | 136.66 | 142.36 | 135.66 | 137.53 | 333,300 | -1.53(-1.10%) |
Apr 29, 2021 | 143.60 | 145.00 | 137.50 | 139.06 | 495,894 | -2.92(-2.06%) |
Apr 28, 2021 | 138.89 | 142.75 | 138.11 | 141.98 | 241,713 | +1.99(+1.42%) |
Apr 27, 2021 | 134.05 | 141.80 | 132.86 | 139.99 | 315,347 | +4.96(+3.67%) |
Apr 26, 2021 | 130.83 | 136.00 | 130.49 | 135.03 | 198,331 | +5.18(+3.99%) |
Apr 23, 2021 | 125.29 | 131.88 | 124.50 | 129.85 | 206,100 | +5.31(+4.26%) |
Apr 22, 2021 | 120.95 | 125.51 | 120.44 | 124.54 | 346,410 | +4.88(+4.08%) |
Apr 21, 2021 | 117.77 | 121.23 | 116.49 | 119.66 | 411,082 | +1.65(+1.40%) |
Apr 20, 2021 | 120.23 | 123.00 | 115.25 | 118.01 | 271,595 | -3.36(-2.77%) |
Apr 19, 2021 | 122.28 | 124.98 | 119.63 | 121.37 | 323,278 | -2.66(-2.14%) |
Apr 16, 2021 | 121.71 | 126.12 | 120.01 | 124.03 | 382,200 | +2.98(+2.46%) |
Apr 15, 2021 | 123.43 | 125.46 | 117.01 | 121.05 | 409,638 | +0.87(+0.72%) |
Apr 14, 2021 | 109.20 | 120.65 | 107.69 | 120.18 | 976,582 | +14.68(+13.91%) |
Apr 13, 2021 | 114.52 | 116.61 | 101.94 | 105.50 | 1,144,094 | -6.80(-6.06%) |
Apr 12, 2021 | 109.95 | 112.42 | 107.77 | 112.30 | 301,989 | +1.40(+1.26%) |
Apr 09, 2021 | 110.39 | 112.15 | 109.40 | 110.90 | 290,100 | -0.99(-0.88%) |
Apr 08, 2021 | 112.09 | 112.75 | 108.84 | 111.89 | 496,259 | +1.96(+1.78%) |
Apr 07, 2021 | 113.24 | 117.64 | 108.75 | 109.93 | 336,973 | -4.44(-3.88%) |
Apr 06, 2021 | 111.01 | 117.69 | 110.69 | 114.37 | 265,647 | +3.04(+2.73%) |
Apr 05, 2021 | 121.95 | 121.95 | 110.81 | 111.33 | 347,130 | -7.91(-6.63%) |