Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.81 | 30.71 | 29.39 | 29.50 | 350,657 | -0.58(-1.93%) |
Apr 28, 2022 | 29.08 | 30.63 | 28.00 | 30.08 | 466,958 | +1.63(+5.73%) |
Apr 27, 2022 | 28.13 | 28.98 | 27.90 | 28.45 | 606,392 | +0.38(+1.35%) |
Apr 26, 2022 | 29.70 | 30.02 | 27.70 | 28.07 | 887,335 | -2.30(-7.57%) |
Apr 25, 2022 | 30.10 | 30.91 | 29.60 | 30.37 | 525,212 | -0.09(-0.30%) |
Apr 22, 2022 | 31.64 | 32.26 | 30.41 | 30.46 | 497,195 | -1.07(-3.39%) |
Apr 21, 2022 | 33.11 | 33.83 | 31.31 | 31.53 | 397,164 | -1.30(-3.96%) |
Apr 20, 2022 | 33.04 | 33.69 | 32.73 | 32.83 | 336,458 | -0.18(-0.55%) |
Apr 19, 2022 | 32.10 | 33.58 | 31.88 | 33.01 | 734,459 | +0.97(+3.03%) |
Apr 18, 2022 | 32.36 | 32.78 | 31.90 | 32.04 | 409,098 | -0.36(-1.11%) |
Apr 14, 2022 | 33.25 | 33.37 | 31.94 | 32.40 | 405,684 | -0.92(-2.76%) |
Apr 13, 2022 | 33.69 | 33.82 | 32.92 | 33.32 | 335,960 | -0.44(-1.30%) |
Apr 12, 2022 | 34.22 | 34.74 | 33.32 | 33.76 | 620,657 | +0.27(+0.81%) |
Apr 11, 2022 | 32.43 | 33.94 | 32.06 | 33.49 | 646,550 | +0.49(+1.48%) |
Apr 08, 2022 | 33.77 | 34.17 | 32.97 | 33.00 | 350,277 | -1.05(-3.08%) |
Apr 07, 2022 | 34.60 | 35.00 | 33.29 | 34.05 | 662,443 | -0.13(-0.38%) |
Apr 06, 2022 | 34.72 | 34.97 | 33.67 | 34.18 | 617,438 | -1.27(-3.58%) |
Apr 05, 2022 | 37.44 | 37.50 | 35.20 | 35.45 | 532,191 | -2.30(-6.09%) |
Apr 04, 2022 | 37.24 | 38.04 | 36.60 | 37.75 | 451,798 | +0.41(+1.10%) |
Apr 01, 2022 | 36.28 | 38.09 | 36.10 | 37.34 | 796,760 | +1.24(+3.43%) |
Mar 31, 2022 | 37.19 | 37.75 | 35.93 | 36.10 | 547,131 | -1.11(-2.98%) |
Mar 30, 2022 | 37.64 | 38.33 | 37.08 | 37.21 | 429,548 | -1.12(-2.92%) |
Mar 29, 2022 | 36.41 | 39.12 | 36.05 | 38.33 | 987,615 | +2.63(+7.37%) |
Mar 28, 2022 | 35.93 | 36.50 | 34.61 | 35.70 | 397,233 | -0.09(-0.25%) |
Mar 25, 2022 | 36.41 | 36.73 | 35.03 | 35.79 | 391,981 | -0.75(-2.05%) |
Mar 24, 2022 | 35.50 | 36.74 | 34.81 | 36.54 | 490,026 | +1.45(+4.13%) |
Mar 23, 2022 | 35.74 | 36.62 | 35.01 | 35.09 | 773,248 | -0.95(-2.64%) |
Mar 22, 2022 | 35.25 | 36.30 | 35.00 | 36.04 | 686,086 | +0.79(+2.24%) |
Mar 21, 2022 | 35.81 | 35.81 | 34.49 | 35.25 | 534,670 | -1.03(-2.84%) |
Mar 18, 2022 | 36.11 | 37.42 | 35.95 | 36.28 | 1,655,694 | -0.72(-1.95%) |
Mar 17, 2022 | 33.44 | 37.00 | 33.31 | 37.00 | 1,047,606 | +3.08(+9.08%) |
Mar 16, 2022 | 32.71 | 33.99 | 32.66 | 33.92 | 896,347 | +1.61(+4.98%) |
Mar 15, 2022 | 30.65 | 32.46 | 30.65 | 32.31 | 1,075,415 | +2.02(+6.67%) |
Mar 14, 2022 | 31.17 | 32.66 | 29.92 | 30.29 | 1,179,002 | -1.26(-3.99%) |
Mar 11, 2022 | 32.23 | 32.23 | 30.93 | 31.55 | 8,745,662 | -0.49(-1.53%) |
Mar 10, 2022 | 31.97 | 33.06 | 31.44 | 32.04 | 1,286,528 | -0.70(-2.14%) |
Mar 09, 2022 | 31.33 | 33.61 | 31.33 | 32.74 | 1,717,583 | +2.07(+6.75%) |
Mar 08, 2022 | 29.84 | 32.32 | 28.72 | 30.67 | 1,507,672 | +0.77(+2.58%) |
Mar 07, 2022 | 34.22 | 34.37 | 29.83 | 29.90 | 3,477,915 | -0.90(-2.92%) |
Mar 04, 2022 | 31.77 | 32.30 | 30.33 | 30.80 | 1,201,237 | -1.57(-4.85%) |
Mar 03, 2022 | 33.60 | 33.60 | 32.10 | 32.37 | 647,224 | -1.22(-3.63%) |
Mar 02, 2022 | 33.46 | 34.33 | 32.59 | 33.59 | 1,931,724 | +0.34(+1.02%) |
Mar 01, 2022 | 35.97 | 36.08 | 32.84 | 33.25 | 985,916 | -2.86(-7.92%) |
Feb 28, 2022 | 35.63 | 36.59 | 34.80 | 36.11 | 1,133,673 | +0.31(+0.87%) |
Feb 25, 2022 | 36.06 | 36.03 | 34.98 | 35.80 | 1,433,165 | -0.08(-0.22%) |
Feb 24, 2022 | 34.07 | 36.00 | 33.55 | 35.88 | 1,859,000 | +0.24(+0.67%) |
Feb 23, 2022 | 37.57 | 38.00 | 35.48 | 35.64 | 745,600 | -1.20(-3.26%) |
Feb 22, 2022 | 36.52 | 37.73 | 36.42 | 36.84 | 816,399 | -1.56(-4.06%) |
Feb 18, 2022 | 38.40 | 0 | -2.08(-5.14%) | |||
Feb 17, 2022 | 41.14 | 41.60 | 39.86 | 40.48 | 917,177 | -1.22(-2.93%) |
Feb 16, 2022 | 42.44 | 42.53 | 41.15 | 41.70 | 964,859 | -1.53(-3.54%) |
Feb 15, 2022 | 43.51 | 44.48 | 42.74 | 43.23 | 1,409,791 | +0.31(+0.72%) |
Feb 14, 2022 | 41.99 | 44.24 | 41.88 | 42.92 | 602,278 | -0.42(-0.97%) |
Feb 11, 2022 | 44.91 | 45.83 | 43.08 | 43.34 | 766,905 | -1.13(-2.54%) |
Feb 10, 2022 | 45.25 | 47.80 | 44.22 | 44.47 | 1,130,768 | -1.53(-3.33%) |
Feb 09, 2022 | 46.12 | 46.70 | 45.10 | 46.00 | 1,290,902 | +0.21(+0.46%) |
Feb 08, 2022 | 41.10 | 47.40 | 41.05 | 45.79 | 2,266,040 | +2.18(+5.00%) |
Feb 07, 2022 | 41.90 | 45.86 | 40.11 | 43.61 | 6,228,705 | -19.97(-31.41%) |
Feb 04, 2022 | 61.70 | 64.45 | 60.81 | 63.58 | 646,384 | +2.40(+3.92%) |
Feb 03, 2022 | 62.54 | 60.88 | 61.18 | 428,152 | -3.16(-4.91%) | |
Feb 02, 2022 | 65.01 | 66.61 | 63.50 | 64.34 | 386,182 | -0.53(-0.82%) |
Feb 01, 2022 | 64.00 | 65.14 | 62.40 | 64.87 | 444,759 | +5.14(+8.61%) |
Jan 28, 2022 | 59.03 | 59.84 | 56.32 | 59.73 | 407,962 | +0.78(+1.32%) |
Jan 27, 2022 | 60.71 | 62.66 | 58.39 | 58.95 | 637,271 | -0.29(-0.49%) |
Jan 26, 2022 | 64.15 | 64.15 | 58.76 | 59.24 | 479,283 | -2.01(-3.28%) |
Jan 25, 2022 | 61.40 | 63.17 | 59.96 | 61.25 | 510,287 | -0.77(-1.24%) |
Jan 24, 2022 | 57.93 | 62.14 | 57.01 | 62.02 | 888,787 | +1.97(+3.28%) |
Jan 21, 2022 | 61.54 | 64.08 | 59.83 | 60.05 | 771,452 | -2.82(-4.49%) |
Jan 20, 2022 | 65.00 | 68.13 | 62.42 | 62.87 | 808,649 | -0.64(-1.01%) |
Jan 19, 2022 | 71.15 | 71.93 | 63.42 | 63.51 | 1,080,900 | -6.92(-9.83%) |
Jan 18, 2022 | 68.00 | 72.08 | 67.50 | 70.43 | 708,121 | +0.94(+1.35%) |
Jan 14, 2022 | 69.49 | 0 | -5.96(-7.90%) | |||
Jan 13, 2022 | 78.82 | 79.18 | 75.03 | 75.45 | 699,596 | -3.03(-3.86%) |
Jan 12, 2022 | 83.73 | 84.90 | 78.32 | 78.48 | 597,022 | -4.44(-5.35%) |
Jan 11, 2022 | 78.54 | 83.64 | 77.20 | 82.92 | 446,887 | +4.40(+5.60%) |
Jan 10, 2022 | 76.15 | 78.86 | 74.07 | 78.52 | 562,325 | -0.49(-0.62%) |
Jan 07, 2022 | 77.74 | 81.75 | 76.93 | 79.01 | 368,413 | +0.76(+0.97%) |
Jan 06, 2022 | 78.00 | 80.80 | 75.86 | 78.25 | 295,497 | -0.58(-0.74%) |
Jan 05, 2022 | 81.95 | 83.80 | 78.66 | 78.83 | 529,163 | -4.09(-4.93%) |
Jan 04, 2022 | 80.76 | 83.95 | 80.51 | 82.92 | 566,064 | +2.71(+3.38%) |
Jan 03, 2022 | 77.15 | 80.91 | 77.15 | 80.21 | 412,421 | +3.57(+4.66%) |
Dec 31, 2021 | 77.39 | 78.36 | 76.21 | 76.64 | 348,370 | -0.95(-1.22%) |
Dec 30, 2021 | 76.37 | 79.29 | 76.00 | 77.59 | 276,737 | +1.00(+1.31%) |
Dec 29, 2021 | 77.65 | 78.05 | 75.22 | 76.59 | 294,120 | -0.62(-0.80%) |
Dec 28, 2021 | 79.67 | 79.67 | 76.42 | 77.21 | 331,031 | -2.49(-3.12%) |
Dec 27, 2021 | 78.80 | 80.14 | 76.46 | 79.70 | 371,524 | +0.78(+0.99%) |
Dec 23, 2021 | 72.72 | 79.05 | 71.98 | 78.92 | 718,824 | +6.68(+9.25%) |
Dec 22, 2021 | 72.04 | 73.39 | 70.86 | 72.24 | 539,755 | +0.53(+0.74%) |
Dec 21, 2021 | 71.33 | 72.75 | 70.09 | 71.71 | 677,593 | +1.12(+1.59%) |
Dec 20, 2021 | 70.00 | 72.33 | 69.50 | 70.59 | 530,731 | -1.91(-2.63%) |
Dec 17, 2021 | 72.33 | 72.72 | 69.28 | 72.50 | 1,282,621 | -0.35(-0.48%) |
Dec 16, 2021 | 73.11 | 75.50 | 70.78 | 72.85 | 1,111,980 | +3.65(+5.27%) |
Dec 15, 2021 | 71.10 | 71.85 | 63.00 | 69.20 | 3,087,755 | -8.88(-11.37%) |
Dec 14, 2021 | 77.86 | 79.26 | 76.87 | 78.08 | 779,343 | -1.28(-1.61%) |
Dec 13, 2021 | 76.82 | 79.67 | 75.31 | 79.36 | 820,668 | +2.54(+3.31%) |
Dec 10, 2021 | 75.00 | 77.35 | 75.00 | 76.82 | 467,580 | +2.07(+2.77%) |
Dec 09, 2021 | 76.23 | 78.49 | 73.18 | 74.75 | 729,921 | -1.33(-1.75%) |
Dec 08, 2021 | 76.01 | 77.09 | 73.37 | 76.08 | 420,405 | -0.83(-1.08%) |
Dec 07, 2021 | 76.26 | 79.50 | 75.74 | 76.91 | 528,398 | +4.94(+6.86%) |
Dec 06, 2021 | 71.84 | 73.21 | 68.80 | 71.97 | 458,046 | -0.55(-0.76%) |
Dec 03, 2021 | 70.63 | 72.75 | 66.56 | 72.52 | 773,112 | +1.89(+2.68%) |
Dec 02, 2021 | 71.50 | 73.47 | 69.36 | 70.63 | 802,586 | -1.19(-1.66%) |
Dec 01, 2021 | 77.47 | 77.47 | 71.73 | 71.82 | 895,206 | -3.36(-4.47%) |
Nov 30, 2021 | 77.30 | 77.98 | 75.44 | 75.18 | 821,289 | -34.68(-31.57%) |
Nov 29, 2021 | 78.19 | 109.86 | 75.93 | 109.86 | 388,764 | +32.79(+42.55%) |
Nov 26, 2021 | 78.10 | 80.50 | 75.82 | 77.07 | 324,174 | -2.51(-3.15%) |
Nov 24, 2021 | 76.12 | 81.11 | 74.10 | 79.58 | 764,372 | +1.31(+1.67%) |
Nov 23, 2021 | 82.64 | 85.09 | 76.52 | 78.27 | 1,622,127 | -4.32(-5.23%) |
Nov 22, 2021 | 92.00 | 93.80 | 82.01 | 82.59 | 3,239,682 | -21.47(-20.63%) |
Nov 19, 2021 | 102.86 | 105.56 | 102.51 | 104.06 | 342,756 | +0.99(+0.96%) |
Nov 18, 2021 | 106.09 | 103.22 | 101.01 | 103.07 | 355,036 | -2.93(-2.76%) |
Nov 17, 2021 | 107.55 | 109.05 | 104.09 | 106.00 | 377,706 | -2.77(-2.55%) |
Nov 16, 2021 | 105.08 | 108.97 | 104.03 | 108.77 | 303,606 | +3.11(+2.94%) |
Nov 15, 2021 | 105.82 | 106.54 | 103.03 | 105.66 | 279,417 | +0.64(+0.61%) |
Nov 12, 2021 | 100.48 | 105.55 | 100.30 | 105.02 | 566,227 | +3.06(+3.00%) |
Nov 11, 2021 | 102.45 | 104.08 | 99.31 | 101.96 | 281,580 | +0.20(+0.20%) |
Nov 10, 2021 | 103.64 | 101.76 | 352,137 | -3.23(-3.08%) | ||
Nov 09, 2021 | 104.31 | 106.97 | 104.03 | 104.99 | 224,078 | -0.19(-0.18%) |
Nov 08, 2021 | 106.94 | 108.64 | 105.06 | 105.18 | 310,969 | -1.94(-1.81%) |
Nov 05, 2021 | 111.33 | 112.19 | 106.00 | 107.12 | 452,779 | -2.74(-2.49%) |
Nov 04, 2021 | 112.55 | 114.85 | 109.64 | 109.86 | 310,506 | -3.10(-2.74%) |
Nov 03, 2021 | 108.04 | 113.55 | 107.20 | 112.96 | 494,717 | +4.82(+4.46%) |
Nov 02, 2021 | 106.52 | 108.78 | 104.67 | 108.14 | 231,041 | +1.72(+1.62%) |
Nov 01, 2021 | 106.01 | 108.38 | 103.43 | 106.42 | 417,978 | +1.29(+1.23%) |
Oct 29, 2021 | 100.71 | 105.32 | 100.61 | 105.13 | 277,792 | +3.29(+3.23%) |
Oct 28, 2021 | 99.28 | 104.61 | 99.28 | 101.84 | 320,740 | +3.68(+3.75%) |
Oct 27, 2021 | 98.01 | 99.89 | 96.67 | 98.16 | 366,126 | +0.08(+0.08%) |
Oct 26, 2021 | 97.86 | 98.08 | 565,886 | +1.29(+1.33%) | ||
Oct 25, 2021 | 94.93 | 96.95 | 96.79 | 370,195 | +2.24(+2.37%) | |
Oct 22, 2021 | 94.45 | 96.02 | 93.71 | 94.55 | 194,700 | -0.14(-0.15%) |
Oct 21, 2021 | 93.34 | 94.89 | 93.21 | 94.69 | 140,438 | +0.77(+0.82%) |
Oct 20, 2021 | 93.93 | 95.50 | 92.39 | 93.92 | 193,115 | +0.33(+0.35%) |
Oct 19, 2021 | 92.90 | 93.83 | 91.72 | 93.59 | 207,968 | +1.31(+1.42%) |
Oct 18, 2021 | 90.79 | 92.78 | 90.31 | 92.28 | 256,495 | +0.60(+0.65%) |
Oct 15, 2021 | 93.58 | 93.86 | 91.65 | 91.68 | 461,264 | -0.89(-0.96%) |
Oct 14, 2021 | 91.65 | 94.81 | 91.01 | 92.57 | 249,176 | +1.08(+1.18%) |
Oct 13, 2021 | 88.09 | 92.74 | 88.09 | 91.49 | 404,608 | +3.90(+4.45%) |
Oct 12, 2021 | 86.56 | 88.12 | 85.33 | 87.59 | 538,090 | +2.02(+2.36%) |
Oct 11, 2021 | 85.00 | 87.61 | 84.99 | 85.57 | 222,030 | -0.44(-0.51%) |
Oct 08, 2021 | 85.86 | 86.92 | 84.07 | 86.01 | 527,643 | +0.83(+0.97%) |
Oct 07, 2021 | 86.10 | 88.27 | 85.00 | 85.18 | 645,175 | -0.07(-0.08%) |
Oct 06, 2021 | 86.38 | 86.53 | 82.29 | 85.25 | 508,982 | -0.53(-0.62%) |
Oct 05, 2021 | 87.11 | 88.44 | 84.12 | 85.78 | 1,000,633 | -1.14(-1.31%) |
Oct 04, 2021 | 90.90 | 92.55 | 86.27 | 86.92 | 541,307 | -4.36(-4.78%) |
Oct 01, 2021 | 97.42 | 97.42 | 91.02 | 91.28 | 480,824 | -4.83(-5.03%) |
Sep 30, 2021 | 100.46 | 101.68 | 95.43 | 96.11 | 616,837 | -4.72(-4.68%) |
Sep 29, 2021 | 102.02 | 103.69 | 100.32 | 100.83 | 247,304 | -0.68(-0.67%) |
Sep 28, 2021 | 102.00 | 103.26 | 99.38 | 101.51 | 348,067 | -1.91(-1.85%) |
Sep 27, 2021 | 102.51 | 103.71 | 99.36 | 103.42 | 227,484 | +0.02(+0.02%) |
Sep 24, 2021 | 103.33 | 104.63 | 101.58 | 103.40 | 201,183 | -0.51(-0.49%) |
Sep 23, 2021 | 103.24 | 104.60 | 102.35 | 103.91 | 131,256 | +1.84(+1.80%) |
Sep 22, 2021 | 101.95 | 103.51 | 101.28 | 102.07 | 138,950 | +0.80(+0.79%) |
Sep 21, 2021 | 102.35 | 102.64 | 99.63 | 101.27 | 131,801 | +0.37(+0.37%) |
Sep 20, 2021 | 102.17 | 103.15 | 99.09 | 100.90 | 235,785 | -4.83(-4.57%) |
Sep 17, 2021 | 105.76 | 106.94 | 103.54 | 105.73 | 633,332 | +0.59(+0.56%) |
Sep 16, 2021 | 108.20 | 108.20 | 103.94 | 105.14 | 196,767 | -3.50(-3.22%) |
Sep 15, 2021 | 103.97 | 109.83 | 102.91 | 108.64 | 408,030 | +5.36(+5.19%) |
Sep 14, 2021 | 105.94 | 105.97 | 101.43 | 103.28 | 336,392 | -2.09(-1.98%) |
Sep 13, 2021 | 100.60 | 105.43 | 97.66 | 105.37 | 528,891 | +5.29(+5.29%) |
Sep 10, 2021 | 105.20 | 106.56 | 99.80 | 100.08 | 312,537 | -5.35(-5.07%) |
Sep 09, 2021 | 106.49 | 106.58 | 103.28 | 105.43 | 210,163 | +1.45(+1.39%) |
Sep 08, 2021 | 108.00 | 108.44 | 103.82 | 103.98 | 328,797 | -4.96(-4.55%) |
Sep 07, 2021 | 111.53 | 112.51 | 108.30 | 108.94 | 257,317 | -2.59(-2.32%) |
Sep 03, 2021 | 112.36 | 113.88 | 110.85 | 111.53 | 160,933 | -1.18(-1.05%) |
Sep 02, 2021 | 113.61 | 114.44 | 111.66 | 112.71 | 234,236 | -0.29(-0.26%) |
Sep 01, 2021 | 109.58 | 113.00 | 108.14 | 113.00 | 393,063 | +4.56(+4.21%) |
Aug 31, 2021 | 111.60 | 111.94 | 107.71 | 108.44 | 547,198 | -3.57(-3.19%) |
Aug 30, 2021 | 112.88 | 113.53 | 111.54 | 112.01 | 222,307 | -1.04(-0.92%) |
Aug 27, 2021 | 106.50 | 113.87 | 105.57 | 113.05 | 356,394 | +7.49(+7.10%) |
Aug 26, 2021 | 109.45 | 110.61 | 105.25 | 105.56 | 431,144 | -4.17(-3.80%) |
Aug 25, 2021 | 115.16 | 115.81 | 109.72 | 109.73 | 313,931 | -5.53(-4.80%) |
Aug 24, 2021 | 113.65 | 115.50 | 112.76 | 115.26 | 193,226 | +2.41(+2.14%) |
Aug 23, 2021 | 109.53 | 113.38 | 109.20 | 112.85 | 221,004 | +4.04(+3.71%) |
Aug 20, 2021 | 108.26 | 110.00 | 105.97 | 108.81 | 386,743 | +0.09(+0.08%) |
Aug 19, 2021 | 109.71 | 111.13 | 106.74 | 108.72 | 473,804 | -2.84(-2.55%) |
Aug 18, 2021 | 111.64 | 114.71 | 111.08 | 111.56 | 918,494 | -0.47(-0.42%) |
Aug 17, 2021 | 111.83 | 113.60 | 109.22 | 112.03 | 280,490 | -1.43(-1.26%) |
Aug 16, 2021 | 115.00 | 116.38 | 112.55 | 113.46 | 195,582 | -2.54(-2.19%) |
Aug 13, 2021 | 118.88 | 118.88 | 115.40 | 116.00 | 167,829 | -3.36(-2.82%) |
Aug 12, 2021 | 120.00 | 121.80 | 117.88 | 119.36 | 292,274 | -0.58(-0.48%) |
Aug 11, 2021 | 118.88 | 120.83 | 116.59 | 119.94 | 387,059 | +0.85(+0.71%) |
Aug 10, 2021 | 115.93 | 125.73 | 115.93 | 119.09 | 890,743 | +4.54(+3.96%) |
Aug 09, 2021 | 107.98 | 119.01 | 107.58 | 114.55 | 781,824 | +9.09(+8.62%) |
Aug 06, 2021 | 112.58 | 112.99 | 103.00 | 105.46 | 820,766 | -7.13(-6.33%) |
Aug 05, 2021 | 106.34 | 113.92 | 105.70 | 112.59 | 451,945 | +6.38(+6.01%) |
Aug 04, 2021 | 105.78 | 107.50 | 104.80 | 106.21 | 185,904 | -0.51(-0.48%) |
Aug 03, 2021 | 106.75 | 106.76 | 102.61 | 106.72 | 268,188 | -0.03(-0.03%) |
Aug 02, 2021 | 108.68 | 108.70 | 106.46 | 106.75 | 243,339 | -0.76(-0.71%) |
Jul 30, 2021 | 105.93 | 108.83 | 105.93 | 107.51 | 206,132 | -0.26(-0.24%) |
Jul 29, 2021 | 107.73 | 109.42 | 106.93 | 107.77 | 187,146 | +0.63(+0.59%) |
Jul 28, 2021 | 105.84 | 108.76 | 105.43 | 107.14 | 270,799 | +1.70(+1.61%) |
Jul 27, 2021 | 107.48 | 107.48 | 101.50 | 105.44 | 371,371 | -2.52(-2.33%) |
Jul 26, 2021 | 107.99 | 109.50 | 106.54 | 107.96 | 218,509 | +0.35(+0.33%) |
Jul 23, 2021 | 107.23 | 108.38 | 105.06 | 107.61 | 221,489 | +0.74(+0.69%) |
Jul 22, 2021 | 109.67 | 110.00 | 106.01 | 106.87 | 233,177 | -2.13(-1.95%) |
Jul 21, 2021 | 107.79 | 109.62 | 107.14 | 109.00 | 327,118 | +1.41(+1.31%) |
Jul 20, 2021 | 109.28 | 109.99 | 106.91 | 107.59 | 381,393 | -0.63(-0.58%) |
Jul 19, 2021 | 104.18 | 110.60 | 104.01 | 108.22 | 289,021 | +0.00(+0.00%) |
Jul 16, 2021 | 109.28 | 109.82 | 107.00 | 108.22 | 393,047 | -0.11(-0.10%) |
Jul 15, 2021 | 109.08 | 110.64 | 106.77 | 108.33 | 288,866 | -1.50(-1.37%) |
Jul 14, 2021 | 114.07 | 114.07 | 109.24 | 109.83 | 350,972 | -3.24(-2.87%) |
Jul 13, 2021 | 114.85 | 115.98 | 112.99 | 113.07 | 279,202 | -1.60(-1.40%) |
Jul 12, 2021 | 114.41 | 114.82 | 112.64 | 114.67 | 354,976 | +0.26(+0.23%) |
Jul 09, 2021 | 116.55 | 116.55 | 112.59 | 114.41 | 431,144 | +0.00(+0.00%) |
Jul 08, 2021 | 111.78 | 116.49 | 111.47 | 114.41 | 507,022 | -2.31(-1.98%) |
Jul 07, 2021 | 122.50 | 123.43 | 116.13 | 116.72 | 1,198,657 | -7.60(-6.11%) |
Jul 06, 2021 | 124.50 | 126.40 | 122.06 | 124.32 | 6,789,181 | +0.58(+0.47%) |
Jul 02, 2021 | 122.06 | 127.80 | 119.16 | 123.74 | 3,623,355 | +15.17(+13.97%) |
Jul 01, 2021 | 105.90 | 110.14 | 104.71 | 108.57 | 387,589 | +1.86(+1.74%) |
Jun 30, 2021 | 108.49 | 108.83 | 105.61 | 106.71 | 896,960 | -2.38(-2.18%) |
Jun 29, 2021 | 111.69 | 111.69 | 106.72 | 109.09 | 348,834 | -2.79(-2.49%) |
Jun 28, 2021 | 113.42 | 114.83 | 110.64 | 111.88 | 242,572 | -0.06(-0.05%) |
Jun 25, 2021 | 114.72 | 114.72 | 110.99 | 111.94 | 1,950,708 | -2.07(-1.82%) |
Jun 24, 2021 | 111.38 | 117.54 | 110.01 | 114.01 | 506,844 | +4.53(+4.14%) |
Jun 23, 2021 | 111.21 | 111.51 | 108.91 | 109.48 | 434,293 | -0.80(-0.73%) |
Jun 22, 2021 | 110.42 | 112.31 | 109.40 | 110.28 | 464,520 | -0.84(-0.76%) |
Jun 21, 2021 | 108.88 | 111.67 | 107.06 | 111.12 | 292,712 | +1.98(+1.81%) |
Jun 18, 2021 | 111.66 | 113.25 | 108.35 | 109.14 | 484,544 | -3.78(-3.35%) |
Jun 17, 2021 | 113.42 | 115.37 | 112.44 | 112.92 | 300,484 | -1.15(-1.01%) |
Jun 16, 2021 | 113.44 | 115.00 | 111.69 | 114.07 | 363,777 | +0.23(+0.20%) |
Jun 15, 2021 | 114.70 | 114.86 | 111.51 | 113.84 | 402,474 | -1.35(-1.17%) |
Jun 14, 2021 | 118.00 | 118.50 | 114.65 | 115.19 | 261,843 | -1.69(-1.45%) |
Jun 11, 2021 | 116.50 | 117.02 | 115.35 | 116.88 | 270,063 | +0.75(+0.65%) |
Jun 10, 2021 | 114.56 | 117.02 | 114.00 | 116.13 | 264,745 | +0.79(+0.68%) |
Jun 09, 2021 | 119.79 | 120.00 | 115.04 | 115.34 | 434,062 | -4.45(-3.71%) |
Jun 08, 2021 | 114.70 | 120.00 | 114.65 | 119.79 | 686,646 | +6.33(+5.58%) |
Jun 07, 2021 | 108.07 | 115.21 | 108.00 | 113.46 | 707,943 | +5.10(+4.71%) |
Jun 04, 2021 | 103.45 | 109.49 | 102.20 | 108.36 | 871,807 | +6.78(+6.67%) |
Jun 03, 2021 | 98.87 | 102.44 | 96.00 | 101.58 | 444,054 | +1.24(+1.24%) |
Jun 02, 2021 | 96.66 | 100.86 | 95.25 | 100.34 | 554,557 | +4.09(+4.25%) |
Jun 01, 2021 | 96.12 | 98.32 | 95.00 | 96.25 | 265,564 | +1.12(+1.18%) |
May 28, 2021 | 95.65 | 96.07 | 93.20 | 95.13 | 252,155 | -0.16(-0.17%) |
May 27, 2021 | 91.85 | 96.73 | 91.40 | 95.29 | 545,153 | +3.40(+3.70%) |
May 26, 2021 | 90.57 | 92.08 | 89.90 | 91.89 | 325,204 | +1.78(+1.98%) |
May 25, 2021 | 90.00 | 92.53 | 88.85 | 90.11 | 424,447 | +0.70(+0.78%) |
May 24, 2021 | 85.73 | 89.82 | 85.23 | 89.41 | 429,021 | +4.18(+4.90%) |
May 21, 2021 | 86.56 | 87.17 | 83.73 | 85.23 | 218,061 | +0.13(+0.15%) |
May 20, 2021 | 83.68 | 85.98 | 83.00 | 85.10 | 285,206 | +2.22(+2.68%) |
May 19, 2021 | 81.38 | 84.67 | 79.70 | 82.88 | 405,114 | -1.74(-2.06%) |
May 18, 2021 | 86.19 | 86.60 | 84.19 | 84.62 | 426,280 | +1.29(+1.55%) |
May 17, 2021 | 83.14 | 84.77 | 80.91 | 83.33 | 249,858 | -1.37(-1.62%) |
May 14, 2021 | 82.97 | 86.13 | 81.84 | 84.70 | 305,117 | +2.44(+2.97%) |
May 13, 2021 | 82.15 | 85.00 | 79.53 | 82.26 | 392,815 | +0.63(+0.77%) |
May 12, 2021 | 83.68 | 85.20 | 81.26 | 81.63 | 553,157 | -3.95(-4.62%) |
May 11, 2021 | 80.84 | 87.00 | 80.75 | 85.58 | 452,433 | -3.14(-3.54%) |
May 10, 2021 | 88.88 | 90.73 | 84.26 | 88.72 | 567,596 | -0.70(-0.78%) |
May 07, 2021 | 89.22 | 92.91 | 89.03 | 89.42 | 355,500 | +0.65(+0.73%) |
May 06, 2021 | 92.27 | 93.84 | 87.03 | 88.77 | 488,943 | -4.48(-4.80%) |
May 05, 2021 | 93.53 | 95.12 | 92.28 | 93.25 | 391,093 | +0.57(+0.62%) |
May 04, 2021 | 94.46 | 96.49 | 89.20 | 92.68 | 513,669 | -3.44(-3.58%) |