Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.46 | 14.74 | 13.77 | 13.96 | 11,222,251 | -0.55(-3.79%) |
May 27, 2022 | 13.96 | 14.52 | 13.87 | 14.51 | 8,389,485 | +0.61(+4.39%) |
May 26, 2022 | 13.16 | 13.95 | 12.87 | 13.90 | 12,968,502 | +0.85(+6.51%) |
May 25, 2022 | 12.43 | 13.27 | 12.43 | 13.05 | 12,435,686 | +0.53(+4.23%) |
May 24, 2022 | 13.47 | 13.47 | 12.34 | 12.52 | 10,296,618 | -1.10(-8.08%) |
May 23, 2022 | 14.58 | 14.58 | 13.05 | 13.62 | 9,698,648 | -0.89(-6.13%) |
May 20, 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 10,261,265 | -0.22(-1.49%) |
May 19, 2022 | 14.28 | 15.07 | 14.14 | 14.73 | 11,275,667 | +0.31(+2.15%) |
May 18, 2022 | 15.24 | 15.92 | 14.31 | 14.42 | 11,311,337 | -1.13(-7.27%) |
May 17, 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 19,232,208 | +0.07(+0.45%) |
May 16, 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 16,842,636 | -0.39(-2.46%) |
May 13, 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 23,371,344 | +2.25(+16.52%) |
May 12, 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 23,498,628 | +1.28(+10.37%) |
May 11, 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 28,626,864 | -0.56(-4.34%) |
May 10, 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 62,995,504 | -1.23(-8.70%) |
May 09, 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 15,937,964 | -1.57(-10.00%) |
May 06, 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 18,179,216 | -1.31(-7.70%) |
May 05, 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 10,814,117 | -1.70(-9.09%) |
May 04, 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 13,099,183 | +0.40(+2.18%) |
May 03, 2022 | 18.44 | 18.85 | 17.96 | 18.31 | 9,002,635 | -0.42(-2.24%) |
May 02, 2022 | 17.65 | 18.83 | 17.21 | 18.73 | 9,322,705 | +1.17(+6.66%) |
Apr 29, 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 11,659,952 | -0.91(-4.93%) |
Apr 28, 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 12,639,475 | -0.17(-0.91%) |
Apr 27, 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 7,261,364 | -0.38(-2.00%) |
Apr 26, 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 8,808,099 | -1.39(-6.81%) |
Apr 25, 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 8,679,253 | +0.02(+0.10%) |
Apr 22, 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 10,773,362 | -0.07(-0.37%) |
Apr 21, 2022 | 22.02 | 22.35 | 20.41 | 20.46 | 8,677,593 | -1.30(-5.99%) |
Apr 20, 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 11,500,984 | -2.76(-11.25%) |
Apr 19, 2022 | 23.76 | 25.12 | 23.51 | 24.53 | 5,752,945 | +0.62(+2.59%) |
Apr 18, 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 9,816,984 | +0.04(+0.17%) |
Apr 14, 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 15,065,447 | -1.16(-4.63%) |
Apr 13, 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 4,850,321 | +1.32(+5.57%) |
Apr 12, 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 5,596,324 | -0.47(-1.94%) |
Apr 11, 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 6,188,714 | +0.62(+2.63%) |
Apr 08, 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 7,830,371 | -0.50(-2.08%) |
Apr 07, 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 10,192,376 | -0.85(-3.41%) |
Apr 06, 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 10,037,751 | -1.29(-4.92%) |
Apr 05, 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 6,888,859 | -1.61(-5.79%) |
Apr 04, 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 6,350,745 | +1.50(+5.70%) |
Apr 01, 2022 | 26.57 | 26.92 | 25.80 | 26.31 | 5,939,631 | -0.11(-0.42%) |
Mar 31, 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 10,140,342 | -2.02(-7.10%) |
Mar 30, 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 11,081,710 | -2.45(-7.93%) |
Mar 29, 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 14,286,896 | +2.82(+10.05%) |
Mar 28, 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 7,856,530 | -0.35(-1.23%) |
Mar 25, 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 9,139,729 | -0.52(-1.80%) |
Mar 24, 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 8,150,599 | +0.23(+0.80%) |
Mar 23, 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 11,042,516 | +1.18(+4.29%) |
Mar 22, 2022 | 25.93 | 28.14 | 25.84 | 27.53 | 7,275,252 | +1.28(+4.88%) |
Mar 21, 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 6,549,591 | -0.37(-1.39%) |
Mar 18, 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 11,291,110 | +1.92(+7.77%) |
Mar 17, 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 7,395,541 | +1.39(+5.96%) |
Mar 16, 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 9,636,841 | +0.70(+3.10%) |
Mar 15, 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 13,295,375 | +2.41(+11.93%) |
Mar 14, 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 11,100,516 | -0.94(-4.45%) |
Mar 11, 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 9,021,380 | -1.47(-6.50%) |
Mar 10, 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 8,620,437 | -0.83(-3.54%) |
Mar 09, 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 7,498,926 | +0.89(+3.95%) |
Mar 08, 2022 | 22.22 | 23.50 | 21.33 | 22.55 | 10,386,456 | +0.03(+0.13%) |
Mar 07, 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 11,850,350 | -0.97(-4.13%) |
Mar 04, 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 18,928,888 | -1.03(-4.20%) |
Mar 03, 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 15,942,756 | -2.21(-8.27%) |
Mar 02, 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 10,210,192 | -0.89(-3.22%) |
Mar 01, 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 8,226,719 | -1.44(-4.96%) |
Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 10,497,763 | +0.87(+3.09%) |
Feb 25, 2022 | 28.08 | 28.23 | 27.17 | 28.19 | 9,672,807 | -0.11(-0.39%) |
Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 20,438,988 | +1.30(+4.81%) |
Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 13,953,841 | -1.55(-5.43%) |
Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 10,913,715 | -1.08(-3.64%) |
Feb 18, 2022 | 29.63 | 0 | -0.96(-3.14%) | |||
Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 10,995,487 | -1.46(-4.56%) |
Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 14,436,476 | -1.20(-3.61%) |
Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 16,042,181 | +0.42(+1.28%) |
Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 21,216,084 | -1.85(-5.33%) |
Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 29,809,592 | -2.78(-7.42%) |
Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 33,650,476 | -1.31(-3.38%) |
Feb 09, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 78,017,136 | +1.50(+4.02%) |
Feb 08, 2022 | 30.20 | 40.35 | 29.71 | 37.27 | 245,429,648 | +7.52(+25.28%) |
Feb 07, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 105,734,568 | +5.15(+20.93%) |
Feb 04, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 25,406,264 | +0.35(+1.44%) |
Feb 03, 2022 | 26.27 | 24.20 | 24.25 | 10,417,780 | -2.45(-9.18%) | |
Feb 02, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 15,459,435 | -1.32(-4.71%) |
Feb 01, 2022 | 27.39 | 28.57 | 26.59 | 28.02 | 13,792,369 | +0.69(+2.52%) |
Jan 31, 2022 | 26.55 | 27.33 | 24,142,840 | +1.69(+6.59%) | ||
Jan 28, 2022 | 24.00 | 25.71 | 22.81 | 25.64 | 21,521,370 | +1.67(+6.97%) |
Jan 27, 2022 | 24.80 | 25.57 | 23.77 | 23.97 | 20,261,396 | -0.78(-3.15%) |
Jan 26, 2022 | 27.13 | 27.60 | 24.67 | 24.75 | 24,742,806 | -1.78(-6.71%) |
Jan 25, 2022 | 29.04 | 29.71 | 26.45 | 26.53 | 30,510,604 | -3.18(-10.70%) |
Jan 24, 2022 | 25.85 | 30.27 | 25.81 | 29.71 | 63,533,892 | +2.65(+9.79%) |
Jan 21, 2022 | 25.81 | 28.70 | 24.34 | 27.06 | 108,935,152 | +2.84(+11.73%) |
Jan 20, 2022 | 32.05 | 32.63 | 23.25 | 24.22 | 103,593,328 | -7.62(-23.93%) |
Jan 19, 2022 | 30.02 | 32.39 | 29.54 | 31.84 | 28,206,940 | +1.61(+5.33%) |
Jan 18, 2022 | 30.85 | 30.92 | 29.11 | 30.23 | 27,307,936 | -1.10(-3.51%) |
Jan 14, 2022 | 31.33 | 0 | -0.82(-2.55%) | |||
Jan 13, 2022 | 34.68 | 34.71 | 31.98 | 32.15 | 20,386,620 | -2.34(-6.78%) |
Jan 12, 2022 | 36.34 | 37.08 | 34.47 | 34.49 | 12,822,523 | -2.07(-5.66%) |
Jan 11, 2022 | 34.27 | 37.68 | 34.05 | 36.56 | 16,181,810 | +2.19(+6.37%) |
Jan 10, 2022 | 34.70 | 35.10 | 32.23 | 34.37 | 17,088,904 | -1.21(-3.40%) |
Jan 07, 2022 | 33.55 | 36.01 | 33.03 | 35.58 | 17,078,454 | +1.72(+5.08%) |
Jan 06, 2022 | 32.25 | 34.67 | 31.51 | 33.86 | 18,053,388 | +1.63(+5.06%) |
Jan 05, 2022 | 33.12 | 34.60 | 32.00 | 32.23 | 15,439,244 | -1.59(-4.70%) |
Jan 04, 2022 | 35.00 | 35.25 | 32.39 | 33.82 | 21,792,832 | -1.38(-3.92%) |
Jan 03, 2022 | 36.08 | 36.26 | 34.72 | 35.20 | 12,766,092 | -0.56(-1.57%) |
Dec 31, 2021 | 36.10 | 37.40 | 35.66 | 35.76 | 14,463,747 | -1.43(-3.85%) |
Dec 30, 2021 | 34.53 | 37.90 | 34.48 | 37.19 | 16,963,060 | +2.63(+7.61%) |
Dec 29, 2021 | 35.13 | 35.68 | 33.91 | 34.56 | 13,586,851 | -0.57(-1.62%) |
Dec 28, 2021 | 36.61 | 37.30 | 35.03 | 35.13 | 13,995,492 | -1.58(-4.30%) |
Dec 27, 2021 | 38.12 | 38.47 | 36.47 | 36.71 | 15,720,017 | -2.09(-5.38%) |
Dec 23, 2021 | 37.42 | 38.81 | 35.90 | 38.80 | 17,147,652 | +1.02(+2.70%) |
Dec 22, 2021 | 39.21 | 39.71 | 36.64 | 37.78 | 17,167,232 | -1.41(-3.60%) |
Dec 21, 2021 | 38.88 | 39.78 | 37.94 | 39.19 | 11,556,830 | +0.49(+1.27%) |
Dec 20, 2021 | 42.16 | 42.46 | 38.19 | 38.70 | 18,223,224 | -3.75(-8.83%) |
Dec 17, 2021 | 40.04 | 43.02 | 39.16 | 42.45 | 18,360,274 | +2.64(+6.63%) |
Dec 16, 2021 | 38.50 | 40.18 | 38.43 | 39.81 | 15,771,158 | +0.11(+0.28%) |
Dec 15, 2021 | 39.70 | 39.70 | 36.42 | 39.70 | 17,967,048 | +0.44(+1.12%) |
Dec 14, 2021 | 38.70 | 42.75 | 38.67 | 39.26 | 30,317,152 | -2.08(-5.03%) |
Dec 13, 2021 | 39.62 | 41.46 | 37.75 | 41.34 | 29,905,592 | +2.83(+7.35%) |
Dec 10, 2021 | 39.85 | 41.25 | 37.67 | 38.51 | 23,570,798 | -2.19(-5.38%) |
Dec 09, 2021 | 45.21 | 45.79 | 40.27 | 40.70 | 19,294,810 | -5.21(-11.35%) |
Dec 08, 2021 | 41.84 | 46.34 | 40.97 | 45.91 | 17,329,328 | +4.13(+9.89%) |
Dec 07, 2021 | 42.58 | 43.89 | 41.38 | 41.78 | 11,542,396 | -0.71(-1.67%) |
Dec 06, 2021 | 42.36 | 43.52 | 40.84 | 42.49 | 13,577,204 | -1.06(-2.43%) |
Dec 03, 2021 | 46.16 | 46.50 | 42.29 | 43.55 | 17,133,008 | -0.90(-2.02%) |
Dec 02, 2021 | 43.89 | 46.25 | 43.41 | 44.45 | 17,108,752 | +2.20(+5.21%) |
Dec 01, 2021 | 43.81 | 45.76 | 42.19 | 42.25 | 12,869,181 | -1.75(-3.98%) |
Nov 30, 2021 | 44.72 | 46.13 | 42.50 | 44.00 | 17,328,192 | -0.39(-0.88%) |
Nov 29, 2021 | 44.68 | 45.58 | 42.74 | 44.39 | 14,768,465 | -2.02(-4.35%) |
Nov 26, 2021 | 47.72 | 47.75 | 45.00 | 46.41 | 16,487,617 | +2.49(+5.67%) |
Nov 24, 2021 | 42.55 | 44.58 | 41.74 | 43.92 | 13,120,581 | +0.95(+2.21%) |
Nov 23, 2021 | 44.00 | 44.34 | 41.13 | 42.97 | 17,926,868 | -4.07(-8.65%) |
Nov 22, 2021 | 47.05 | 47.15 | 43.30 | 47.04 | 19,808,676 | -0.10(-0.21%) |
Nov 19, 2021 | 49.55 | 50.86 | 47.00 | 47.14 | 12,695,113 | -1.26(-2.60%) |
Nov 18, 2021 | 51.23 | 48.54 | 45.90 | 48.40 | 24,967,226 | -2.73(-5.34%) |
Nov 17, 2021 | 52.66 | 53.39 | 50.81 | 51.13 | 24,256,428 | -3.72(-6.78%) |
Nov 16, 2021 | 50.09 | 54.94 | 48.85 | 54.85 | 73,748,152 | +7.36(+15.50%) |
Nov 15, 2021 | 49.61 | 49.71 | 46.72 | 47.49 | 12,798,568 | -1.73(-3.51%) |
Nov 12, 2021 | 50.67 | 51.39 | 48.73 | 49.22 | 8,862,730 | -1.30(-2.57%) |
Nov 11, 2021 | 49.08 | 50.85 | 47.57 | 50.52 | 15,764,645 | -0.40(-0.79%) |
Nov 10, 2021 | 49.77 | 50.92 | 15,998,209 | +0.79(+1.58%) | ||
Nov 09, 2021 | 52.95 | 53.00 | 48.93 | 50.13 | 22,762,300 | -1.12(-2.19%) |
Nov 08, 2021 | 53.36 | 53.60 | 49.11 | 51.25 | 52,427,560 | -4.39(-7.89%) |
Nov 05, 2021 | 57.13 | 61.70 | 53.38 | 55.64 | 83,569,472 | -30.42(-35.35%) |
Nov 04, 2021 | 90.39 | 90.49 | 85.75 | 86.06 | 20,773,066 | -3.84(-4.27%) |
Nov 03, 2021 | 88.94 | 91.46 | 88.79 | 89.90 | 6,259,783 | +0.53(+0.59%) |
Nov 02, 2021 | 92.75 | 92.75 | 87.92 | 89.37 | 7,529,489 | -3.46(-3.73%) |
Nov 01, 2021 | 91.60 | 92.95 | 89.86 | 92.83 | 5,481,429 | +1.39(+1.52%) |
Oct 29, 2021 | 89.91 | 92.49 | 88.94 | 91.44 | 6,352,375 | +1.13(+1.25%) |
Oct 28, 2021 | 88.78 | 90.67 | 90.31 | 5,457,377 | +1.86(+2.10%) | |
Oct 27, 2021 | 93.26 | 93.41 | 87.98 | 88.45 | 5,117,753 | -5.01(-5.36%) |
Oct 26, 2021 | 97.15 | 93.46 | 6,123,035 | -3.18(-3.29%) | ||
Oct 25, 2021 | 93.50 | 97.53 | 93.29 | 96.64 | 5,711,332 | +2.81(+2.99%) |
Oct 22, 2021 | 93.95 | 92.18 | 93.83 | 3,926,898 | -1.00(-1.05%) | |
Oct 21, 2021 | 90.41 | 95.59 | 90.35 | 94.83 | 7,019,580 | +4.18(+4.61%) |
Oct 20, 2021 | 91.41 | 93.75 | 89.78 | 90.65 | 9,683,636 | +2.46(+2.79%) |
Oct 19, 2021 | 87.55 | 88.30 | 85.87 | 88.19 | 4,016,860 | +0.54(+0.62%) |
Oct 18, 2021 | 85.11 | 88.90 | 83.58 | 87.65 | 6,493,151 | +2.54(+2.98%) |
Oct 15, 2021 | 86.10 | 86.60 | 84.47 | 85.11 | 4,174,669 | -0.74(-0.86%) |
Oct 14, 2021 | 87.97 | 88.20 | 85.31 | 85.85 | 3,339,764 | -0.86(-0.99%) |
Oct 13, 2021 | 87.23 | 88.40 | 86.25 | 86.71 | 3,944,277 | +0.06(+0.07%) |
Oct 12, 2021 | 85.85 | 87.34 | 84.87 | 86.65 | 4,098,222 | +1.78(+2.10%) |
Oct 11, 2021 | 85.84 | 87.40 | 84.80 | 84.87 | 3,630,792 | -1.24(-1.44%) |
Oct 08, 2021 | 87.50 | 88.22 | 85.14 | 86.11 | 4,132,274 | -1.63(-1.86%) |
Oct 07, 2021 | 84.50 | 89.47 | 84.42 | 87.74 | 8,826,197 | +4.07(+4.86%) |
Oct 06, 2021 | 82.20 | 85.19 | 81.04 | 83.67 | 6,970,867 | +1.11(+1.34%) |
Oct 05, 2021 | 82.21 | 84.14 | 81.50 | 82.56 | 5,451,966 | +0.21(+0.26%) |
Oct 04, 2021 | 86.25 | 86.49 | 81.33 | 82.35 | 8,958,057 | -4.36(-5.03%) |
Oct 01, 2021 | 86.19 | 87.16 | 84.32 | 86.71 | 6,266,814 | -0.34(-0.39%) |
Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 6,942,741 | +1.65(+1.93%) |
Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 7,207,713 | -2.40(-2.73%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 10,380,479 | -4.27(-4.64%) |
Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 8,972,767 | -0.57(-0.62%) |
Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 5,244,900 | -1.74(-1.84%) |
Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 5,356,375 | -0.17(-0.18%) |
Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 17,059,148 | -6.37(-6.31%) |
Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 3,906,617 | +0.19(+0.19%) |
Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 5,281,078 | -2.69(-2.60%) |
Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 5,901,870 | -1.50(-1.43%) |
Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 3,681,202 | -0.64(-0.61%) |
Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 7,184,883 | -2.94(-2.71%) |
Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 6,509,376 | -3.01(-2.70%) |
Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 8,514,418 | -2.90(-2.53%) |
Sep 10, 2021 | 106.91 | 118.61 | 106.61 | 114.41 | 22,451,028 | +7.33(+6.85%) |
Sep 09, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 16,939,968 | +9.58(+9.83%) |
Sep 08, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 5,425,050 | +1.02(+1.06%) |
Sep 07, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 5,731,168 | -2.08(-2.11%) |
Sep 03, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 8,266,697 | -2.45(-2.43%) |
Sep 02, 2021 | 100.18 | 102.26 | 99.56 | 101.01 | 8,578,644 | +0.97(+0.97%) |
Sep 01, 2021 | 99.91 | 101.75 | 98.29 | 100.04 | 9,290,435 | -0.15(-0.15%) |
Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 9,800,220 | -1.29(-1.27%) |
Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 11,767,245 | -2.86(-2.74%) |
Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 31,932,388 | -9.75(-8.55%) |
Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 14,634,585 | -2.07(-1.78%) |
Aug 25, 2021 | 113.00 | 116.62 | 112.69 | 116.16 | 4,405,093 | +2.45(+2.15%) |
Aug 24, 2021 | 110.29 | 114.26 | 110.25 | 113.71 | 7,032,916 | +7.12(+6.68%) |
Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 6,591,969 | -1.48(-1.37%) |
Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 4,551,992 | +0.27(+0.25%) |
Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 3,904,735 | -2.85(-2.58%) |
Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 3,780,162 | -2.60(-2.30%) |
Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 4,642,319 | +3.16(+2.87%) |
Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.09 | 5,935,445 | -0.79(-0.71%) |
Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 3,181,209 | -1.76(-1.56%) |
Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 2,449,149 | -0.31(-0.27%) |
Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 3,832,822 | -0.95(-0.83%) |
Aug 10, 2021 | 115.96 | 118.24 | 113.56 | 113.90 | 3,430,612 | -2.68(-2.30%) |
Aug 09, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 5,036,422 | +3.89(+3.45%) |
Aug 06, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 5,632,816 | -7.53(-6.26%) |
Aug 05, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 4,300,776 | -0.71(-0.59%) |
Aug 04, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 3,067,935 | +1.66(+1.39%) |
Aug 03, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 3,711,080 | -1.42(-1.18%) |
Aug 02, 2021 | 117.90 | 122.69 | 114.62 | 120.69 | 4,633,620 | +2.64(+2.24%) |
Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 4,423,003 | -0.05(-0.04%) |
Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 4,007,729 | -3.82(-3.13%) |
Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 3,305,063 | +0.56(+0.46%) |
Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 4,062,277 | -1.32(-1.08%) |
Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 3,237,384 | +1.13(+0.93%) |
Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 4,149,477 | +1.88(+1.57%) |
Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 6,573,240 | -6.76(-5.35%) |
Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 5,125,505 | +0.08(+0.06%) |
Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 11,890,647 | +7.92(+6.69%) |
Jul 19, 2021 | 109.77 | 118.67 | 109.67 | 118.43 | 9,191,507 | +7.89(+7.14%) |
Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 4,593,294 | -0.65(-0.58%) |
Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 8,173,546 | -2.17(-1.91%) |
Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 10,352,718 | -6.49(-5.42%) |
Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 4,915,557 | -0.46(-0.38%) |
Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 7,367,176 | +2.47(+2.10%) |
Jul 09, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 6,943,381 | -6.22(-5.01%) |
Jul 08, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 5,713,219 | +0.55(+0.45%) |
Jul 07, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 6,395,169 | -0.18(-0.15%) |
Jul 06, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 5,872,559 | +2.09(+1.72%) |
Jul 02, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 3,632,538 | -0.56(-0.46%) |
Jul 01, 2021 | 125.00 | 126.25 | 121.31 | 122.16 | 4,682,365 | -1.86(-1.50%) |
Jun 30, 2021 | 125.09 | 125.66 | 123.36 | 124.02 | 4,375,825 | -1.66(-1.32%) |
Jun 29, 2021 | 125.36 | 127.16 | 122.22 | 125.68 | 6,132,857 | -1.24(-0.98%) |
Jun 28, 2021 | 122.07 | 127.98 | 121.40 | 126.92 | 11,082,159 | +5.43(+4.47%) |
Jun 25, 2021 | 121.95 | 122.42 | 118.83 | 121.49 | 12,474,996 | -0.36(-0.30%) |
Jun 24, 2021 | 117.88 | 124.23 | 117.00 | 121.85 | 12,765,390 | +4.37(+3.72%) |
Jun 23, 2021 | 116.82 | 119.61 | 115.68 | 117.48 | 7,881,271 | +0.31(+0.26%) |
Jun 22, 2021 | 107.45 | 117.66 | 107.45 | 117.17 | 13,094,078 | +9.06(+8.38%) |
Jun 21, 2021 | 107.59 | 108.60 | 104.12 | 108.11 | 7,875,692 | -1.01(-0.93%) |
Jun 18, 2021 | 108.15 | 110.19 | 107.24 | 109.12 | 6,413,215 | +0.31(+0.28%) |
Jun 17, 2021 | 104.90 | 109.87 | 104.61 | 108.81 | 6,548,914 | +3.74(+3.56%) |
Jun 16, 2021 | 105.71 | 106.58 | 102.70 | 105.07 | 8,965,955 | -1.04(-0.98%) |
Jun 15, 2021 | 111.99 | 111.99 | 105.63 | 106.11 | 6,068,583 | -5.98(-5.33%) |
Jun 14, 2021 | 112.37 | 114.75 | 111.55 | 112.09 | 6,612,893 | -1.03(-0.91%) |
Jun 11, 2021 | 104.86 | 113.23 | 104.62 | 113.12 | 9,667,191 | +7.04(+6.64%) |
Jun 10, 2021 | 106.11 | 107.95 | 104.49 | 106.08 | 5,916,707 | -0.89(-0.83%) |
Jun 09, 2021 | 109.30 | 110.44 | 106.28 | 106.97 | 5,379,165 | -2.72(-2.48%) |
Jun 08, 2021 | 110.31 | 112.46 | 108.38 | 109.69 | 7,100,398 | -0.10(-0.09%) |
Jun 07, 2021 | 105.20 | 110.97 | 104.25 | 109.79 | 9,132,291 | +6.78(+6.58%) |
Jun 04, 2021 | 103.68 | 104.59 | 101.52 | 103.01 | 6,620,109 | -0.09(-0.09%) |
Jun 03, 2021 | 106.93 | 107.65 | 102.91 | 103.10 | 8,461,061 | -5.45(-5.02%) |
Jun 02, 2021 | 109.23 | 110.57 | 105.95 | 108.55 | 8,311,660 | -0.34(-0.31%) |