Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.62 | 144.29 | 137.31 | 142.54 | 121,737 | +0.39(+0.28%) |
May 27, 2022 | 138.22 | 142.15 | 138.22 | 142.15 | 95,662 | +5.70(+4.18%) |
May 26, 2022 | 135.06 | 138.07 | 135.06 | 136.45 | 128,921 | +1.62(+1.20%) |
May 25, 2022 | 126.36 | 137.09 | 126.06 | 134.83 | 119,589 | +6.97(+5.45%) |
May 24, 2022 | 128.97 | 128.97 | 124.78 | 127.86 | 92,930 | -3.53(-2.69%) |
May 23, 2022 | 129.44 | 134.60 | 129.44 | 131.39 | 105,058 | +1.68(+1.29%) |
May 20, 2022 | 140.22 | 140.22 | 126.38 | 129.71 | 139,865 | -9.25(-6.66%) |
May 19, 2022 | 135.56 | 142.65 | 135.56 | 138.96 | 126,823 | +0.87(+0.63%) |
May 18, 2022 | 145.58 | 147.49 | 135.84 | 138.09 | 171,238 | -8.32(-5.68%) |
May 17, 2022 | 146.57 | 148.58 | 142.63 | 146.40 | 137,492 | +2.94(+2.05%) |
May 16, 2022 | 139.64 | 145.45 | 139.24 | 143.46 | 102,165 | +2.77(+1.97%) |
May 13, 2022 | 139.44 | 144.23 | 138.56 | 140.69 | 112,229 | +3.76(+2.74%) |
May 12, 2022 | 135.28 | 139.90 | 133.37 | 136.94 | 104,367 | +0.73(+0.53%) |
May 11, 2022 | 139.25 | 143.66 | 136.21 | 136.21 | 111,080 | -2.07(-1.50%) |
May 10, 2022 | 134.53 | 139.84 | 131.78 | 138.28 | 120,536 | +6.59(+5.00%) |
May 09, 2022 | 145.66 | 147.15 | 131.66 | 131.69 | 191,019 | -10.94(-7.67%) |
May 06, 2022 | 139.39 | 142.76 | 135.65 | 142.63 | 108,949 | +1.69(+1.20%) |
May 05, 2022 | 146.61 | 146.61 | 137.55 | 140.95 | 101,998 | -6.15(-4.18%) |
May 04, 2022 | 145.73 | 147.10 | 142.66 | 147.10 | 111,784 | +3.72(+2.59%) |
May 03, 2022 | 137.97 | 145.26 | 137.14 | 143.38 | 104,305 | +4.82(+3.48%) |
May 02, 2022 | 138.46 | 140.89 | 133.35 | 138.56 | 97,510 | +0.74(+0.53%) |
Apr 29, 2022 | 141.01 | 143.49 | 137.57 | 137.82 | 110,487 | -3.21(-2.27%) |
Apr 28, 2022 | 140.79 | 143.21 | 135.20 | 141.03 | 84,395 | +3.10(+2.25%) |
Apr 27, 2022 | 134.32 | 139.62 | 133.85 | 137.93 | 102,446 | +2.97(+2.20%) |
Apr 26, 2022 | 137.51 | 138.98 | 134.34 | 134.96 | 100,718 | -3.82(-2.76%) |
Apr 25, 2022 | 135.28 | 139.40 | 132.57 | 138.78 | 99,324 | +2.08(+1.52%) |
Apr 22, 2022 | 139.28 | 142.15 | 136.30 | 136.70 | 80,125 | -4.65(-3.29%) |
Apr 21, 2022 | 145.39 | 148.02 | 140.52 | 141.35 | 88,895 | -3.53(-2.44%) |
Apr 20, 2022 | 144.22 | 151.31 | 143.54 | 144.88 | 89,762 | +2.47(+1.74%) |
Apr 19, 2022 | 135.75 | 143.63 | 135.75 | 142.41 | 94,065 | +6.27(+4.60%) |
Apr 18, 2022 | 133.59 | 138.28 | 133.59 | 136.14 | 74,913 | +0.78(+0.58%) |
Apr 14, 2022 | 137.27 | 139.12 | 133.58 | 135.36 | 91,112 | -1.15(-0.84%) |
Apr 13, 2022 | 130.05 | 137.34 | 130.05 | 136.51 | 85,248 | +6.04(+4.63%) |
Apr 12, 2022 | 129.66 | 133.21 | 129.66 | 130.47 | 86,517 | +3.03(+2.38%) |
Apr 11, 2022 | 125.29 | 130.16 | 123.65 | 127.44 | 90,572 | +0.75(+0.59%) |
Apr 08, 2022 | 127.92 | 130.93 | 126.53 | 126.69 | 99,852 | -0.42(-0.33%) |
Apr 07, 2022 | 126.50 | 128.77 | 125.53 | 127.11 | 93,639 | +0.35(+0.28%) |
Apr 06, 2022 | 128.78 | 130.89 | 126.66 | 126.76 | 103,860 | -3.33(-2.56%) |
Apr 05, 2022 | 137.56 | 137.56 | 129.41 | 130.09 | 96,068 | -6.81(-4.97%) |
Apr 04, 2022 | 135.69 | 137.62 | 131.78 | 136.90 | 116,160 | +2.11(+1.56%) |
Apr 01, 2022 | 131.03 | 135.72 | 127.73 | 134.79 | 116,478 | +3.78(+2.89%) |
Mar 31, 2022 | 131.55 | 136.07 | 130.63 | 131.00 | 196,263 | -1.23(-0.93%) |
Mar 30, 2022 | 137.57 | 138.89 | 132.06 | 132.23 | 92,063 | -4.96(-3.62%) |
Mar 29, 2022 | 137.29 | 139.88 | 134.30 | 137.19 | 129,593 | +0.00(+0.00%) |
Mar 28, 2022 | 136.63 | 138.24 | 133.39 | 137.19 | 101,979 | +1.26(+0.92%) |
Mar 25, 2022 | 134.43 | 139.89 | 133.99 | 135.94 | 159,505 | +3.61(+2.73%) |
Mar 24, 2022 | 125.51 | 133.86 | 124.72 | 132.33 | 137,239 | +9.29(+7.55%) |
Mar 23, 2022 | 123.81 | 124.74 | 121.32 | 123.04 | 65,401 | -1.00(-0.81%) |
Mar 22, 2022 | 122.16 | 126.05 | 121.81 | 124.04 | 63,380 | +2.01(+1.65%) |
Mar 21, 2022 | 125.51 | 127.39 | 120.02 | 122.03 | 47,428 | -1.48(-1.20%) |
Mar 18, 2022 | 123.93 | 124.63 | 121.11 | 123.51 | 161,433 | -0.08(-0.06%) |
Mar 17, 2022 | 119.64 | 123.80 | 118.75 | 123.59 | 44,298 | +4.07(+3.41%) |
Mar 16, 2022 | 118.35 | 119.75 | 116.40 | 119.52 | 85,010 | +2.72(+2.33%) |
Mar 15, 2022 | 117.63 | 117.68 | 112.63 | 116.81 | 80,422 | +0.02(+0.02%) |
Mar 14, 2022 | 117.67 | 120.79 | 114.74 | 116.78 | 121,332 | +0.44(+0.38%) |
Mar 11, 2022 | 114.96 | 116.47 | 112.44 | 116.34 | 101,523 | +1.65(+1.44%) |
Mar 10, 2022 | 114.81 | 115.35 | 109.91 | 114.70 | 65,931 | -2.74(-2.33%) |
Mar 09, 2022 | 117.81 | 119.13 | 115.34 | 117.43 | 67,299 | +2.68(+2.33%) |
Mar 08, 2022 | 113.54 | 118.56 | 112.38 | 114.75 | 78,323 | -0.84(-0.73%) |
Mar 07, 2022 | 120.12 | 120.68 | 115.27 | 115.60 | 63,145 | -3.16(-2.66%) |
Mar 04, 2022 | 116.73 | 118.87 | 112.83 | 118.76 | 82,925 | +1.09(+0.92%) |
Mar 03, 2022 | 121.90 | 122.27 | 115.03 | 117.67 | 79,240 | -2.75(-2.28%) |
Mar 02, 2022 | 122.33 | 123.95 | 116.59 | 120.41 | 114,362 | -1.11(-0.91%) |
Mar 01, 2022 | 122.47 | 133.94 | 118.04 | 121.52 | 319,709 | +16.43(+15.63%) |
Feb 28, 2022 | 102.35 | 106.61 | 102.35 | 105.10 | 96,153 | +0.27(+0.25%) |
Feb 25, 2022 | 99.36 | 105.09 | 101.12 | 104.83 | 79,932 | +5.47(+5.51%) |
Feb 24, 2022 | 91.05 | 99.51 | 90.35 | 99.36 | 108,413 | +4.90(+5.19%) |
Feb 23, 2022 | 95.22 | 97.35 | 93.08 | 94.46 | 89,273 | +0.31(+0.33%) |
Feb 22, 2022 | 99.03 | 100.26 | 92.87 | 94.14 | 102,654 | -6.31(-6.28%) |
Feb 18, 2022 | 100.45 | 0 | +0.82(+0.83%) | |||
Feb 17, 2022 | 99.83 | 100.86 | 97.86 | 99.62 | 90,045 | -0.90(-0.90%) |
Feb 16, 2022 | 99.05 | 101.40 | 98.08 | 100.53 | 60,720 | -0.41(-0.41%) |
Feb 15, 2022 | 95.11 | 101.64 | 94.96 | 100.94 | 93,723 | +7.71(+8.27%) |
Feb 14, 2022 | 92.03 | 95.08 | 92.03 | 93.23 | 73,176 | +1.09(+1.18%) |
Feb 11, 2022 | 91.78 | 95.12 | 91.14 | 92.14 | 80,052 | -0.04(-0.04%) |
Feb 10, 2022 | 90.64 | 95.86 | 89.34 | 92.18 | 91,950 | -0.37(-0.40%) |
Feb 09, 2022 | 91.30 | 93.58 | 91.30 | 92.55 | 63,838 | +1.77(+1.96%) |
Feb 08, 2022 | 87.02 | 91.20 | 87.02 | 90.78 | 95,876 | +3.79(+4.35%) |
Feb 07, 2022 | 85.37 | 87.81 | 84.67 | 86.99 | 74,336 | +1.65(+1.93%) |
Feb 04, 2022 | 86.24 | 87.90 | 84.52 | 85.35 | 59,669 | -1.46(-1.68%) |
Feb 03, 2022 | 88.25 | 86.57 | 86.81 | 52,414 | -3.56(-3.94%) | |
Feb 02, 2022 | 91.58 | 93.13 | 88.91 | 90.37 | 69,563 | -2.11(-2.28%) |
Feb 01, 2022 | 91.45 | 94.48 | 88.81 | 92.48 | 81,183 | +1.20(+1.31%) |
Jan 31, 2022 | 88.00 | 92.26 | 91.28 | 127,807 | +2.86(+3.24%) | |
Jan 28, 2022 | 87.15 | 88.61 | 83.91 | 88.42 | 73,980 | +0.90(+1.03%) |
Jan 27, 2022 | 91.61 | 94.47 | 86.67 | 87.51 | 84,609 | -2.28(-2.53%) |
Jan 26, 2022 | 93.69 | 95.91 | 89.35 | 89.79 | 111,070 | -1.27(-1.39%) |
Jan 25, 2022 | 91.19 | 92.92 | 89.03 | 91.05 | 77,542 | -2.55(-2.72%) |
Jan 24, 2022 | 85.14 | 94.47 | 84.01 | 93.60 | 129,016 | +6.22(+7.11%) |
Jan 21, 2022 | 88.53 | 92.12 | 87.37 | 87.39 | 94,291 | -2.34(-2.61%) |
Jan 20, 2022 | 93.50 | 95.87 | 89.60 | 89.73 | 87,643 | -3.93(-4.20%) |
Jan 19, 2022 | 96.03 | 96.03 | 92.59 | 93.66 | 98,013 | -1.57(-1.65%) |
Jan 18, 2022 | 99.17 | 99.17 | 95.18 | 95.23 | 91,112 | -6.07(-5.99%) |
Jan 14, 2022 | 101.30 | 0 | -0.67(-0.65%) | |||
Jan 13, 2022 | 102.36 | 104.21 | 101.23 | 101.97 | 89,310 | -0.09(-0.09%) |
Jan 12, 2022 | 105.45 | 106.71 | 101.95 | 102.06 | 81,481 | -2.61(-2.49%) |
Jan 11, 2022 | 104.82 | 105.85 | 100.32 | 104.67 | 77,715 | +0.62(+0.59%) |
Jan 10, 2022 | 103.85 | 104.64 | 100.49 | 104.05 | 109,780 | -0.99(-0.94%) |
Jan 07, 2022 | 111.20 | 113.09 | 104.92 | 105.04 | 137,116 | -6.64(-5.94%) |
Jan 06, 2022 | 110.56 | 113.66 | 109.49 | 111.68 | 76,274 | +1.25(+1.14%) |
Jan 05, 2022 | 121.39 | 122.79 | 110.17 | 110.42 | 168,995 | -11.75(-9.62%) |
Jan 04, 2022 | 119.33 | 124.41 | 119.03 | 122.17 | 91,622 | +3.44(+2.90%) |
Jan 03, 2022 | 122.27 | 125.64 | 117.78 | 118.73 | 98,647 | -1.47(-1.22%) |
Dec 31, 2021 | 117.35 | 121.06 | 117.35 | 120.20 | 197,457 | +2.08(+1.76%) |
Dec 30, 2021 | 118.61 | 119.77 | 117.08 | 118.12 | 69,939 | -0.92(-0.77%) |
Dec 29, 2021 | 116.17 | 119.83 | 115.12 | 119.04 | 78,563 | +3.58(+3.10%) |
Dec 28, 2021 | 117.39 | 118.31 | 114.90 | 115.46 | 90,727 | -1.54(-1.32%) |
Dec 27, 2021 | 113.73 | 117.93 | 112.97 | 117.00 | 82,714 | +1.30(+1.13%) |
Dec 23, 2021 | 113.78 | 116.06 | 113.32 | 115.70 | 48,275 | +3.31(+2.95%) |
Dec 22, 2021 | 111.79 | 113.46 | 110.09 | 112.38 | 83,722 | +0.02(+0.02%) |
Dec 21, 2021 | 107.56 | 113.01 | 107.31 | 112.36 | 77,821 | +6.17(+5.81%) |
Dec 20, 2021 | 105.57 | 106.91 | 102.62 | 106.19 | 148,516 | -1.95(-1.80%) |
Dec 17, 2021 | 107.72 | 111.06 | 105.32 | 108.15 | 490,295 | +0.27(+0.25%) |
Dec 16, 2021 | 115.11 | 115.50 | 107.08 | 107.88 | 165,827 | -6.26(-5.48%) |
Dec 15, 2021 | 110.73 | 115.10 | 106.45 | 114.14 | 204,819 | +3.40(+3.07%) |
Dec 14, 2021 | 112.94 | 114.91 | 109.95 | 110.73 | 127,639 | -2.31(-2.05%) |
Dec 13, 2021 | 124.92 | 124.92 | 112.43 | 113.05 | 220,322 | -13.64(-10.77%) |
Dec 10, 2021 | 127.30 | 127.30 | 122.61 | 126.69 | 52,970 | +1.57(+1.25%) |
Dec 09, 2021 | 127.47 | 127.83 | 124.70 | 125.12 | 61,859 | -2.91(-2.27%) |
Dec 08, 2021 | 132.21 | 132.61 | 127.55 | 128.03 | 63,244 | -3.95(-2.99%) |
Dec 07, 2021 | 129.94 | 135.56 | 129.33 | 131.99 | 103,529 | +4.59(+3.60%) |
Dec 06, 2021 | 125.84 | 129.36 | 125.11 | 127.40 | 107,327 | +2.61(+2.09%) |
Dec 03, 2021 | 129.44 | 129.94 | 123.02 | 124.79 | 89,424 | -4.39(-3.40%) |
Dec 02, 2021 | 123.44 | 129.62 | 123.15 | 129.18 | 121,299 | +8.89(+7.39%) |
Dec 01, 2021 | 128.77 | 129.68 | 120.09 | 120.30 | 102,684 | -3.30(-2.67%) |
Nov 30, 2021 | 126.57 | 127.76 | 121.08 | 123.60 | 147,042 | -5.38(-4.17%) |
Nov 29, 2021 | 129.44 | 131.99 | 124.28 | 128.99 | 121,650 | +2.64(+2.09%) |
Nov 26, 2021 | 125.48 | 128.51 | 121.65 | 126.35 | 101,750 | -4.37(-3.35%) |
Nov 24, 2021 | 131.97 | 134.67 | 130.38 | 130.72 | 88,278 | -2.94(-2.20%) |
Nov 23, 2021 | 137.68 | 139.04 | 133.44 | 133.66 | 97,340 | -3.33(-2.43%) |
Nov 22, 2021 | 137.75 | 141.34 | 136.70 | 137.00 | 164,633 | +0.70(+0.51%) |
Nov 19, 2021 | 138.37 | 141.58 | 135.71 | 136.30 | 128,385 | -4.48(-3.18%) |
Nov 18, 2021 | 144.47 | 142.28 | 140.68 | 140.78 | 122,061 | -2.55(-1.78%) |
Nov 17, 2021 | 145.34 | 146.43 | 141.22 | 143.33 | 119,071 | -3.47(-2.37%) |
Nov 16, 2021 | 146.97 | 148.18 | 145.00 | 146.80 | 107,037 | -0.75(-0.51%) |
Nov 15, 2021 | 151.67 | 155.14 | 146.56 | 147.56 | 107,027 | -2.89(-1.92%) |
Nov 12, 2021 | 151.88 | 155.04 | 149.25 | 150.45 | 77,785 | -1.21(-0.80%) |
Nov 11, 2021 | 147.03 | 153.79 | 147.03 | 151.66 | 80,946 | +4.50(+3.06%) |
Nov 10, 2021 | 150.05 | 147.16 | 142,043 | -4.38(-2.89%) | ||
Nov 09, 2021 | 150.16 | 155.78 | 149.66 | 151.54 | 107,483 | +0.25(+0.17%) |
Nov 08, 2021 | 155.58 | 155.91 | 147.89 | 151.28 | 155,101 | -1.44(-0.94%) |
Nov 05, 2021 | 143.87 | 152.92 | 143.87 | 152.73 | 182,222 | +9.45(+6.60%) |
Nov 04, 2021 | 146.12 | 148.86 | 140.06 | 143.27 | 193,435 | +1.10(+0.77%) |
Nov 03, 2021 | 119.05 | 147.10 | 119.05 | 142.17 | 456,261 | +32.57(+29.71%) |
Nov 02, 2021 | 110.16 | 113.65 | 109.53 | 109.61 | 143,303 | -0.27(-0.24%) |
Nov 01, 2021 | 105.84 | 110.10 | 105.19 | 109.87 | 121,694 | +4.68(+4.45%) |
Oct 29, 2021 | 100.71 | 106.33 | 100.71 | 105.19 | 119,879 | +3.84(+3.79%) |
Oct 28, 2021 | 98.63 | 102.59 | 98.63 | 101.35 | 92,617 | +3.21(+3.27%) |
Oct 27, 2021 | 100.19 | 101.61 | 97.44 | 98.14 | 77,245 | -2.49(-2.48%) |
Oct 26, 2021 | 105.10 | 100.63 | 100.63 | 69,379 | -3.21(-3.09%) | |
Oct 25, 2021 | 104.32 | 105.01 | 99.33 | 103.84 | 78,764 | +1.47(+1.44%) |
Oct 22, 2021 | 102.23 | 103.51 | 99.72 | 102.37 | 93,934 | +0.61(+0.60%) |
Oct 21, 2021 | 101.64 | 102.33 | 98.90 | 101.76 | 65,840 | +1.04(+1.03%) |
Oct 20, 2021 | 98.23 | 101.42 | 98.23 | 100.72 | 43,944 | +2.27(+2.31%) |
Oct 19, 2021 | 98.06 | 103.93 | 98.06 | 98.45 | 161,501 | +1.07(+1.10%) |
Oct 18, 2021 | 95.32 | 97.71 | 94.04 | 97.38 | 106,478 | +2.04(+2.14%) |
Oct 15, 2021 | 97.81 | 97.81 | 95.15 | 95.34 | 87,657 | -0.66(-0.68%) |
Oct 14, 2021 | 96.03 | 97.28 | 94.93 | 96.00 | 66,792 | +1.96(+2.09%) |
Oct 13, 2021 | 94.90 | 95.11 | 92.54 | 94.03 | 50,368 | -1.08(-1.13%) |
Oct 12, 2021 | 95.02 | 96.17 | 94.17 | 95.11 | 60,719 | -0.10(-0.10%) |
Oct 11, 2021 | 95.25 | 98.01 | 93.34 | 95.21 | 63,673 | +0.50(+0.53%) |
Oct 08, 2021 | 94.24 | 96.88 | 93.26 | 94.71 | 66,483 | +0.43(+0.46%) |
Oct 07, 2021 | 91.48 | 94.47 | 91.48 | 94.28 | 76,572 | +2.89(+3.17%) |
Oct 06, 2021 | 92.72 | 93.23 | 89.24 | 91.39 | 70,261 | -2.94(-3.12%) |
Oct 05, 2021 | 93.50 | 96.25 | 92.73 | 94.33 | 109,421 | +0.77(+0.83%) |
Oct 04, 2021 | 92.18 | 93.66 | 90.99 | 93.55 | 84,545 | +1.85(+2.02%) |
Oct 01, 2021 | 88.27 | 93.61 | 88.27 | 91.70 | 102,827 | +3.87(+4.41%) |
Sep 30, 2021 | 91.09 | 91.94 | 87.83 | 87.83 | 91,544 | -2.51(-2.78%) |
Sep 29, 2021 | 88.50 | 90.54 | 86.45 | 90.34 | 66,184 | +1.84(+2.08%) |
Sep 28, 2021 | 89.72 | 90.41 | 87.44 | 88.49 | 86,687 | -2.32(-2.56%) |
Sep 27, 2021 | 90.26 | 94.73 | 90.26 | 90.82 | 103,207 | +0.89(+0.99%) |
Sep 24, 2021 | 87.03 | 92.05 | 86.58 | 89.93 | 114,461 | +2.44(+2.79%) |
Sep 23, 2021 | 85.81 | 88.96 | 85.75 | 87.48 | 58,455 | +2.81(+3.32%) |
Sep 22, 2021 | 81.78 | 85.53 | 81.78 | 84.67 | 113,928 | +3.00(+3.67%) |
Sep 21, 2021 | 83.95 | 83.95 | 80.35 | 81.67 | 91,371 | -0.48(-0.58%) |
Sep 20, 2021 | 80.59 | 83.03 | 78.40 | 82.15 | 165,112 | -1.97(-2.34%) |
Sep 17, 2021 | 84.41 | 86.50 | 83.36 | 84.12 | 570,874 | +0.39(+0.47%) |
Sep 16, 2021 | 87.17 | 87.22 | 83.50 | 83.73 | 150,922 | -3.45(-3.96%) |
Sep 15, 2021 | 85.11 | 87.91 | 84.63 | 87.18 | 157,057 | +1.53(+1.79%) |
Sep 14, 2021 | 86.18 | 86.65 | 84.11 | 85.65 | 115,692 | -0.56(-0.65%) |
Sep 13, 2021 | 89.83 | 90.35 | 84.65 | 86.21 | 148,511 | -3.61(-4.02%) |
Sep 10, 2021 | 91.97 | 94.66 | 89.73 | 89.82 | 121,360 | -1.35(-1.48%) |
Sep 09, 2021 | 90.08 | 93.09 | 89.73 | 91.17 | 107,042 | +1.45(+1.62%) |
Sep 08, 2021 | 93.71 | 94.52 | 88.95 | 89.72 | 110,601 | -4.35(-4.63%) |
Sep 07, 2021 | 92.92 | 96.26 | 92.28 | 94.07 | 148,171 | +1.16(+1.25%) |
Sep 03, 2021 | 89.59 | 95.45 | 88.67 | 92.92 | 146,237 | +2.55(+2.82%) |
Sep 02, 2021 | 92.16 | 92.59 | 89.90 | 90.37 | 110,188 | -0.81(-0.89%) |
Sep 01, 2021 | 87.95 | 91.94 | 87.44 | 91.18 | 123,172 | +3.25(+3.69%) |
Aug 31, 2021 | 87.40 | 88.83 | 85.33 | 87.93 | 123,804 | +0.36(+0.41%) |
Aug 30, 2021 | 88.78 | 89.26 | 85.73 | 87.57 | 103,215 | -0.01(-0.01%) |
Aug 27, 2021 | 83.99 | 89.40 | 83.55 | 87.58 | 156,346 | +4.08(+4.89%) |
Aug 26, 2021 | 81.84 | 83.97 | 81.49 | 83.50 | 95,632 | +1.33(+1.62%) |
Aug 25, 2021 | 81.49 | 83.07 | 81.21 | 82.17 | 77,261 | +1.12(+1.38%) |
Aug 24, 2021 | 78.81 | 81.28 | 78.52 | 81.05 | 86,359 | +3.20(+4.11%) |
Aug 23, 2021 | 79.96 | 79.96 | 77.71 | 77.85 | 84,110 | -0.79(-1.01%) |
Aug 20, 2021 | 76.53 | 79.03 | 76.23 | 78.65 | 111,567 | +1.79(+2.33%) |
Aug 19, 2021 | 75.63 | 78.31 | 75.41 | 76.85 | 96,746 | -0.73(-0.94%) |
Aug 18, 2021 | 78.13 | 81.28 | 77.51 | 77.58 | 92,757 | -1.53(-1.93%) |
Aug 17, 2021 | 79.48 | 80.35 | 75.34 | 79.11 | 115,378 | -1.75(-2.16%) |
Aug 16, 2021 | 82.03 | 82.96 | 80.07 | 80.85 | 120,810 | -1.43(-1.74%) |
Aug 13, 2021 | 84.34 | 85.25 | 81.89 | 82.29 | 98,103 | -2.08(-2.46%) |
Aug 12, 2021 | 86.57 | 86.91 | 82.19 | 84.37 | 163,571 | -2.20(-2.54%) |
Aug 11, 2021 | 82.07 | 86.61 | 79.90 | 86.56 | 200,387 | +4.26(+5.17%) |
Aug 10, 2021 | 78.33 | 83.04 | 76.63 | 82.31 | 334,757 | +6.85(+9.09%) |
Aug 09, 2021 | 65.70 | 75.91 | 65.61 | 75.45 | 402,303 | +11.91(+18.75%) |
Aug 06, 2021 | 61.75 | 64.32 | 61.75 | 63.54 | 116,378 | +2.86(+4.72%) |
Aug 05, 2021 | 60.19 | 62.15 | 59.82 | 60.67 | 133,465 | +0.42(+0.70%) |
Aug 04, 2021 | 61.34 | 62.27 | 59.84 | 60.25 | 80,587 | -2.39(-3.82%) |
Aug 03, 2021 | 59.79 | 63.18 | 58.79 | 62.64 | 110,424 | +2.45(+4.07%) |
Aug 02, 2021 | 60.09 | 62.58 | 59.87 | 60.19 | 86,595 | +0.10(+0.16%) |
Jul 30, 2021 | 63.43 | 64.51 | 59.84 | 60.09 | 161,238 | -3.94(-6.16%) |
Jul 29, 2021 | 62.03 | 64.88 | 61.31 | 64.04 | 161,361 | +3.02(+4.95%) |
Jul 28, 2021 | 60.12 | 61.92 | 58.94 | 61.02 | 74,628 | +1.01(+1.68%) |
Jul 27, 2021 | 59.61 | 61.23 | 58.56 | 60.01 | 74,826 | -0.55(-0.91%) |
Jul 26, 2021 | 59.71 | 62.71 | 59.71 | 60.55 | 128,642 | +0.99(+1.66%) |
Jul 23, 2021 | 59.03 | 59.95 | 57.88 | 59.56 | 80,652 | +1.15(+1.96%) |
Jul 22, 2021 | 59.07 | 59.59 | 58.02 | 58.42 | 89,995 | -1.09(-1.83%) |
Jul 21, 2021 | 59.58 | 61.30 | 58.75 | 59.51 | 102,121 | +0.81(+1.39%) |
Jul 20, 2021 | 56.21 | 59.54 | 55.92 | 58.69 | 139,841 | +2.93(+5.26%) |
Jul 19, 2021 | 54.70 | 57.20 | 54.21 | 55.76 | 160,975 | -1.26(-2.20%) |
Jul 16, 2021 | 59.92 | 59.92 | 56.74 | 57.01 | 119,824 | -2.18(-3.68%) |
Jul 15, 2021 | 57.78 | 61.56 | 57.22 | 59.19 | 153,030 | +0.38(+0.65%) |
Jul 14, 2021 | 59.14 | 61.80 | 58.71 | 58.81 | 122,008 | +0.04(+0.07%) |
Jul 13, 2021 | 59.66 | 59.87 | 58.63 | 58.77 | 90,433 | -1.72(-2.84%) |
Jul 12, 2021 | 59.56 | 61.19 | 59.34 | 60.49 | 92,745 | -0.11(-0.18%) |
Jul 09, 2021 | 59.76 | 62.26 | 59.11 | 60.59 | 112,378 | +2.41(+4.15%) |
Jul 08, 2021 | 56.19 | 59.44 | 55.11 | 58.18 | 144,273 | +0.38(+0.66%) |
Jul 07, 2021 | 56.73 | 58.97 | 56.51 | 57.80 | 151,600 | +0.55(+0.96%) |
Jul 06, 2021 | 58.84 | 59.01 | 56.16 | 57.25 | 173,041 | -2.36(-3.96%) |
Jul 02, 2021 | 60.76 | 61.60 | 59.46 | 59.61 | 85,884 | -1.43(-2.35%) |
Jul 01, 2021 | 61.02 | 61.93 | 60.13 | 61.05 | 122,881 | +0.81(+1.35%) |
Jun 30, 2021 | 58.71 | 60.75 | 58.64 | 60.23 | 337,832 | +1.42(+2.42%) |
Jun 29, 2021 | 58.91 | 60.58 | 58.64 | 58.81 | 94,615 | +0.62(+1.06%) |
Jun 28, 2021 | 58.84 | 59.22 | 57.36 | 58.19 | 187,500 | -0.82(-1.40%) |
Jun 25, 2021 | 60.81 | 61.67 | 58.93 | 59.02 | 230,699 | -1.50(-2.48%) |
Jun 24, 2021 | 59.90 | 61.01 | 59.13 | 60.52 | 146,881 | +1.30(+2.20%) |
Jun 23, 2021 | 59.29 | 60.90 | 59.10 | 59.21 | 117,624 | +0.01(+0.02%) |
Jun 22, 2021 | 58.84 | 59.62 | 57.05 | 59.20 | 102,910 | +0.31(+0.53%) |
Jun 21, 2021 | 54.59 | 59.26 | 54.59 | 58.89 | 206,613 | +4.58(+8.43%) |
Jun 18, 2021 | 55.03 | 57.03 | 54.04 | 54.31 | 622,577 | -2.46(-4.34%) |
Jun 17, 2021 | 60.27 | 60.27 | 55.96 | 56.77 | 203,492 | -3.79(-6.25%) |
Jun 16, 2021 | 59.94 | 61.47 | 58.34 | 60.55 | 109,112 | -0.01(-0.02%) |
Jun 15, 2021 | 59.67 | 60.73 | 59.31 | 60.56 | 117,002 | +1.13(+1.90%) |
Jun 14, 2021 | 63.00 | 63.00 | 58.99 | 59.44 | 143,582 | -3.28(-5.22%) |
Jun 11, 2021 | 60.79 | 62.72 | 60.79 | 62.71 | 155,034 | +2.14(+3.53%) |
Jun 10, 2021 | 63.54 | 63.54 | 60.29 | 60.57 | 145,354 | -2.36(-3.76%) |
Jun 09, 2021 | 65.21 | 66.09 | 62.43 | 62.94 | 149,459 | -2.25(-3.45%) |
Jun 08, 2021 | 64.45 | 66.06 | 62.62 | 65.18 | 148,031 | +1.13(+1.76%) |
Jun 07, 2021 | 63.27 | 64.66 | 62.12 | 64.06 | 186,205 | +1.28(+2.05%) |
Jun 04, 2021 | 62.52 | 62.98 | 61.11 | 62.77 | 127,573 | +0.77(+1.25%) |
Jun 03, 2021 | 62.49 | 62.49 | 60.64 | 62.00 | 146,890 | -0.59(-0.94%) |
Jun 02, 2021 | 64.30 | 64.79 | 62.01 | 62.58 | 235,811 | -1.39(-2.18%) |