Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.860 | 4.010 | 3.760 | 3.770 | 673,161 | -0.09(-2.33%) |
Apr 28, 2022 | 3.940 | 3.950 | 3.620 | 3.860 | 882,451 | -0.04(-1.03%) |
Apr 27, 2022 | 3.920 | 4.015 | 3.820 | 3.900 | 1,228,263 | -0.03(-0.76%) |
Apr 26, 2022 | 4.240 | 4.260 | 3.915 | 3.930 | 846,931 | -0.37(-8.60%) |
Apr 25, 2022 | 4.270 | 4.388 | 4.225 | 4.300 | 1,101,532 | -0.01(-0.23%) |
Apr 22, 2022 | 4.350 | 4.445 | 4.250 | 4.310 | 537,792 | -0.07(-1.60%) |
Apr 21, 2022 | 4.720 | 4.780 | 4.330 | 4.380 | 877,243 | -0.30(-6.41%) |
Apr 20, 2022 | 4.800 | 4.840 | 4.570 | 4.680 | 854,082 | -0.12(-2.50%) |
Apr 19, 2022 | 4.900 | 4.995 | 4.702 | 4.800 | 1,128,308 | -0.08(-1.64%) |
Apr 18, 2022 | 5.350 | 5.350 | 4.880 | 4.880 | 939,827 | -0.50(-9.29%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.345 | 5.380 | 561,772 | -0.23(-4.10%) |
Apr 13, 2022 | 5.470 | 5.675 | 5.457 | 5.610 | 565,204 | +0.15(+2.75%) |
Apr 12, 2022 | 5.550 | 5.710 | 5.370 | 5.460 | 790,242 | +0.01(+0.18%) |
Apr 11, 2022 | 5.670 | 5.670 | 5.365 | 5.450 | 855,790 | -0.25(-4.39%) |
Apr 08, 2022 | 6.070 | 6.090 | 5.690 | 5.700 | 854,582 | -0.42(-6.86%) |
Apr 07, 2022 | 6.090 | 6.190 | 6.010 | 6.120 | 578,868 | -0.02(-0.33%) |
Apr 06, 2022 | 5.880 | 6.240 | 5.850 | 6.140 | 869,957 | +0.20(+3.37%) |
Apr 05, 2022 | 6.100 | 6.190 | 5.875 | 5.940 | 794,206 | -0.17(-2.78%) |
Apr 04, 2022 | 5.900 | 6.223 | 5.830 | 6.110 | 776,833 | +0.26(+4.44%) |
Apr 01, 2022 | 5.750 | 5.870 | 5.660 | 5.850 | 663,766 | +0.15(+2.63%) |
Mar 31, 2022 | 5.670 | 5.740 | 5.590 | 5.700 | 562,319 | +0.03(+0.53%) |
Mar 30, 2022 | 5.850 | 5.890 | 5.605 | 5.670 | 463,697 | -0.21(-3.57%) |
Mar 29, 2022 | 5.760 | 5.995 | 5.750 | 5.880 | 779,247 | +0.19(+3.34%) |
Mar 28, 2022 | 5.710 | 5.900 | 5.515 | 5.690 | 1,058,673 | -0.03(-0.52%) |
Mar 25, 2022 | 5.990 | 5.990 | 5.660 | 5.720 | 631,637 | -0.24(-4.03%) |
Mar 24, 2022 | 5.880 | 6.070 | 5.710 | 5.960 | 1,030,256 | +0.14(+2.41%) |
Mar 23, 2022 | 5.940 | 6.070 | 5.810 | 5.820 | 638,659 | -0.15(-2.51%) |
Mar 22, 2022 | 5.920 | 6.005 | 5.855 | 5.970 | 1,558,126 | +0.10(+1.70%) |
Mar 21, 2022 | 6.160 | 6.230 | 5.800 | 5.870 | 1,796,120 | -0.32(-5.17%) |
Mar 18, 2022 | 5.910 | 6.310 | 5.820 | 6.190 | 3,887,522 | +0.09(+1.48%) |
Mar 17, 2022 | 5.500 | 6.185 | 5.470 | 6.100 | 2,533,709 | +0.50(+8.93%) |
Mar 16, 2022 | 5.200 | 5.630 | 4.990 | 5.600 | 3,456,112 | +0.52(+10.24%) |
Mar 15, 2022 | 5.130 | 5.130 | 4.860 | 5.080 | 952,825 | -0.02(-0.39%) |
Mar 14, 2022 | 5.580 | 5.600 | 5.000 | 5.100 | 1,548,839 | -0.46(-8.27%) |
Mar 11, 2022 | 5.520 | 5.650 | 5.430 | 5.560 | 1,055,372 | +0.03(+0.54%) |
Mar 10, 2022 | 5.530 | 5.570 | 5.330 | 5.530 | 837,754 | -0.05(-0.90%) |
Mar 09, 2022 | 5.300 | 5.610 | 5.150 | 5.580 | 1,299,109 | +0.43(+8.35%) |
Mar 08, 2022 | 5.120 | 5.350 | 4.850 | 5.150 | 1,413,878 | +0.03(+0.59%) |
Mar 07, 2022 | 5.110 | 5.320 | 5.060 | 5.120 | 1,229,639 | -0.03(-0.58%) |
Mar 04, 2022 | 5.310 | 5.430 | 5.120 | 5.150 | 710,940 | -0.20(-3.74%) |
Mar 03, 2022 | 5.600 | 5.710 | 5.290 | 5.350 | 1,280,117 | -0.22(-3.95%) |
Mar 02, 2022 | 5.330 | 5.730 | 5.210 | 5.570 | 1,639,107 | +0.13(+2.39%) |
Mar 01, 2022 | 5.500 | 5.750 | 5.370 | 5.440 | 1,121,710 | -0.15(-2.68%) |
Feb 28, 2022 | 5.550 | 5.710 | 5.430 | 5.590 | 1,660,274 | +0.01(+0.18%) |
Feb 25, 2022 | 5.610 | 5.600 | 5.365 | 5.580 | 1,088,212 | -0.01(-0.18%) |
Feb 24, 2022 | 5.000 | 5.600 | 4.950 | 5.590 | 1,462,688 | +0.15(+2.76%) |
Feb 23, 2022 | 5.770 | 5.770 | 5.420 | 5.440 | 1,118,537 | -0.27(-4.73%) |
Feb 22, 2022 | 5.580 | 5.920 | 5.480 | 5.710 | 1,618,025 | -0.05(-0.87%) |
Feb 18, 2022 | 5.760 | 0 | -0.22(-3.68%) | |||
Feb 17, 2022 | 6.370 | 6.490 | 5.890 | 5.980 | 1,822,120 | -0.54(-8.28%) |
Feb 16, 2022 | 6.670 | 6.760 | 6.470 | 6.520 | 1,700,792 | -0.34(-4.96%) |
Feb 15, 2022 | 6.310 | 6.980 | 6.300 | 6.860 | 3,648,274 | +0.64(+10.29%) |
Feb 14, 2022 | 6.410 | 6.460 | 6.120 | 6.220 | 1,884,434 | -0.21(-3.27%) |
Feb 11, 2022 | 6.560 | 6.745 | 6.335 | 6.430 | 1,067,915 | -0.16(-2.43%) |
Feb 10, 2022 | 6.630 | 6.980 | 6.490 | 6.590 | 1,366,912 | -0.23(-3.37%) |
Feb 09, 2022 | 6.650 | 6.840 | 6.600 | 6.820 | 1,403,000 | +0.23(+3.49%) |
Feb 08, 2022 | 6.510 | 6.600 | 6.320 | 6.590 | 1,201,202 | +0.01(+0.15%) |
Feb 07, 2022 | 6.560 | 6.730 | 6.440 | 6.580 | 995,972 | +0.04(+0.61%) |
Feb 04, 2022 | 6.530 | 6.650 | 6.320 | 6.540 | 1,564,222 | +0.00(+0.00%) |
Feb 03, 2022 | 6.750 | 6.470 | 6.540 | 1,725,694 | -0.32(-4.66%) | |
Feb 02, 2022 | 7.030 | 7.160 | 6.770 | 6.860 | 2,153,909 | -0.21(-2.97%) |
Feb 01, 2022 | 6.840 | 7.210 | 6.800 | 7.070 | 3,790,223 | +0.31(+4.59%) |
Jan 31, 2022 | 6.390 | 6.760 | 1,251,038 | +0.37(+5.79%) | ||
Jan 28, 2022 | 6.200 | 6.400 | 5.950 | 6.390 | 1,385,866 | +0.19(+3.06%) |
Jan 27, 2022 | 6.590 | 6.650 | 6.160 | 6.200 | 1,370,741 | -0.32(-4.91%) |
Jan 26, 2022 | 6.660 | 6.930 | 6.450 | 6.520 | 1,606,241 | -0.01(-0.15%) |
Jan 25, 2022 | 6.750 | 7.000 | 6.360 | 6.530 | 6,150,948 | -0.28(-4.11%) |
Jan 24, 2022 | 6.570 | 6.820 | 6.320 | 6.810 | 2,820,049 | -0.04(-0.58%) |
Jan 21, 2022 | 7.110 | 7.420 | 6.810 | 6.850 | 2,336,105 | -0.33(-4.60%) |
Jan 20, 2022 | 7.430 | 7.680 | 7.180 | 7.180 | 3,484,588 | -0.25(-3.36%) |
Jan 19, 2022 | 7.250 | 7.660 | 7.210 | 7.430 | 2,049,812 | +0.21(+2.91%) |
Jan 18, 2022 | 7.500 | 7.660 | 7.210 | 7.220 | 1,862,535 | -0.42(-5.50%) |
Jan 14, 2022 | 7.640 | 0 | -0.21(-2.68%) | |||
Jan 13, 2022 | 8.100 | 8.315 | 7.760 | 7.850 | 2,659,850 | -0.29(-3.56%) |
Jan 12, 2022 | 8.460 | 8.540 | 8.120 | 8.140 | 2,501,796 | -0.38(-4.46%) |
Jan 11, 2022 | 8.210 | 8.610 | 8.170 | 8.520 | 1,406,238 | +0.23(+2.77%) |
Jan 10, 2022 | 8.380 | 8.390 | 8.100 | 8.290 | 1,846,240 | -0.10(-1.19%) |
Jan 07, 2022 | 8.350 | 8.610 | 8.270 | 8.390 | 1,918,056 | +0.02(+0.24%) |
Jan 06, 2022 | 8.580 | 8.780 | 8.190 | 8.370 | 3,311,366 | -0.30(-3.46%) |
Jan 05, 2022 | 9.080 | 9.160 | 8.620 | 8.670 | 4,415,107 | -0.41(-4.52%) |
Jan 04, 2022 | 9.800 | 9.870 | 9.040 | 9.080 | 6,160,553 | -0.73(-7.44%) |
Jan 03, 2022 | 9.840 | 10.19 | 9.610 | 9.810 | 4,355,494 | +0.02(+0.20%) |
Dec 31, 2021 | 10.02 | 10.18 | 9.620 | 9.790 | 4,673,423 | -0.28(-2.78%) |
Dec 30, 2021 | 10.22 | 10.66 | 10.02 | 10.07 | 5,707,433 | -0.21(-2.04%) |
Dec 29, 2021 | 9.950 | 10.40 | 9.660 | 10.28 | 6,966,088 | +0.19(+1.88%) |
Dec 28, 2021 | 9.810 | 10.58 | 9.790 | 10.09 | 8,723,124 | -0.06(-0.59%) |
Dec 27, 2021 | 10.65 | 10.73 | 9.810 | 10.15 | 15,780,763 | -0.30(-2.87%) |
Dec 23, 2021 | 9.670 | 11.73 | 9.120 | 10.45 | 103,037,976 | +1.90(+22.22%) |
Dec 22, 2021 | 10.58 | 10.85 | 8.440 | 8.550 | 62,311,792 | -75.84(-89.87%) |
Dec 21, 2021 | 82.26 | 84.94 | 81.36 | 84.39 | 183,311 | +2.62(+3.21%) |
Dec 20, 2021 | 81.49 | 82.92 | 79.01 | 81.77 | 701,694 | -0.72(-0.87%) |
Dec 17, 2021 | 80.89 | 84.28 | 80.37 | 82.49 | 1,080,398 | +1.34(+1.65%) |
Dec 16, 2021 | 84.93 | 86.95 | 80.63 | 81.15 | 508,808 | -3.35(-3.96%) |
Dec 15, 2021 | 81.16 | 84.75 | 80.83 | 84.50 | 339,850 | +2.97(+3.64%) |
Dec 14, 2021 | 77.04 | 82.72 | 76.04 | 81.53 | 490,621 | +3.80(+4.89%) |
Dec 13, 2021 | 74.00 | 77.94 | 73.02 | 77.73 | 342,369 | +4.93(+6.77%) |
Dec 10, 2021 | 74.25 | 75.27 | 72.17 | 72.80 | 231,189 | -1.31(-1.77%) |
Dec 09, 2021 | 77.01 | 78.02 | 74.09 | 74.11 | 341,337 | -3.49(-4.50%) |
Dec 08, 2021 | 76.85 | 78.25 | 75.62 | 77.60 | 382,464 | +1.29(+1.69%) |
Dec 07, 2021 | 72.05 | 78.67 | 71.47 | 76.31 | 714,026 | +5.56(+7.86%) |
Dec 06, 2021 | 74.38 | 74.38 | 70.37 | 70.75 | 747,033 | -3.27(-4.42%) |
Dec 03, 2021 | 76.02 | 76.58 | 73.16 | 74.02 | 513,779 | -2.37(-3.10%) |
Dec 02, 2021 | 79.60 | 81.41 | 76.24 | 76.39 | 583,860 | -3.21(-4.03%) |
Dec 01, 2021 | 78.47 | 81.63 | 78.40 | 79.60 | 619,651 | +1.25(+1.60%) |
Nov 30, 2021 | 77.91 | 81.91 | 76.64 | 78.35 | 410,828 | -0.65(-0.82%) |
Nov 29, 2021 | 81.13 | 81.13 | 78.04 | 79.00 | 351,642 | -1.09(-1.36%) |
Nov 26, 2021 | 80.32 | 81.43 | 78.37 | 80.09 | 192,277 | -1.13(-1.39%) |
Nov 24, 2021 | 79.10 | 82.09 | 77.44 | 81.22 | 192,026 | +1.81(+2.28%) |
Nov 23, 2021 | 79.06 | 79.87 | 76.08 | 79.41 | 295,905 | -0.12(-0.15%) |
Nov 22, 2021 | 80.07 | 81.03 | 77.02 | 79.53 | 306,714 | -0.37(-0.46%) |
Nov 19, 2021 | 80.45 | 81.70 | 78.43 | 79.90 | 378,648 | -0.86(-1.06%) |
Nov 18, 2021 | 82.67 | 81.10 | 80.44 | 80.76 | 481,318 | -1.59(-1.93%) |
Nov 17, 2021 | 81.56 | 83.67 | 81.56 | 82.35 | 650,618 | +0.35(+0.43%) |
Nov 16, 2021 | 82.49 | 83.43 | 81.41 | 82.00 | 277,491 | -0.85(-1.03%) |
Nov 15, 2021 | 82.72 | 86.39 | 81.75 | 82.85 | 370,289 | +0.35(+0.42%) |
Nov 12, 2021 | 83.80 | 84.14 | 82.03 | 82.50 | 310,393 | -0.74(-0.89%) |
Nov 11, 2021 | 84.43 | 84.62 | 82.80 | 83.24 | 165,130 | -0.92(-1.09%) |
Nov 10, 2021 | 86.42 | 83.75 | 84.16 | 263,733 | -5.12(-5.73%) | |
Nov 09, 2021 | 92.53 | 94.12 | 89.23 | 89.28 | 187,546 | -4.20(-4.49%) |
Nov 08, 2021 | 92.98 | 94.33 | 92.98 | 93.48 | 189,562 | +0.82(+0.88%) |
Nov 05, 2021 | 95.56 | 96.97 | 90.91 | 92.66 | 230,191 | -2.85(-2.98%) |
Nov 04, 2021 | 96.72 | 98.05 | 94.95 | 95.51 | 188,183 | -0.87(-0.90%) |
Nov 03, 2021 | 97.10 | 99.22 | 95.50 | 96.38 | 503,976 | -1.49(-1.52%) |
Nov 02, 2021 | 100.05 | 100.12 | 97.80 | 97.87 | 250,301 | -2.13(-2.13%) |
Nov 01, 2021 | 100.31 | 101.91 | 98.18 | 100.00 | 705,545 | -0.58(-0.58%) |
Oct 29, 2021 | 105.20 | 107.11 | 99.95 | 100.58 | 240,122 | -4.42(-4.21%) |
Oct 28, 2021 | 106.54 | 107.04 | 104.35 | 105.00 | 188,088 | -1.71(-1.60%) |
Oct 27, 2021 | 111.56 | 112.29 | 106.40 | 106.71 | 128,381 | -5.18(-4.63%) |
Oct 26, 2021 | 109.05 | 112.34 | 111.89 | 302,776 | +2.92(+2.68%) | |
Oct 25, 2021 | 108.12 | 110.77 | 106.39 | 108.97 | 105,535 | +0.81(+0.75%) |
Oct 22, 2021 | 103.88 | 108.43 | 102.01 | 108.16 | 166,597 | +4.54(+4.38%) |
Oct 21, 2021 | 102.80 | 105.00 | 100.18 | 103.62 | 97,124 | +1.35(+1.32%) |
Oct 20, 2021 | 104.76 | 105.07 | 102.04 | 102.27 | 89,236 | -2.30(-2.20%) |
Oct 19, 2021 | 104.23 | 106.50 | 101.85 | 104.57 | 72,562 | +0.53(+0.51%) |
Oct 18, 2021 | 106.90 | 106.90 | 103.00 | 104.04 | 170,019 | -3.44(-3.20%) |
Oct 15, 2021 | 108.83 | 108.83 | 105.74 | 107.48 | 141,941 | +0.36(+0.34%) |
Oct 14, 2021 | 106.43 | 112.87 | 105.45 | 107.12 | 397,548 | +1.76(+1.67%) |
Oct 13, 2021 | 105.44 | 106.84 | 103.60 | 105.36 | 67,479 | -0.08(-0.08%) |
Oct 12, 2021 | 104.05 | 106.34 | 103.68 | 105.44 | 74,811 | +0.97(+0.93%) |
Oct 11, 2021 | 104.56 | 108.70 | 103.54 | 104.47 | 170,843 | +0.02(+0.02%) |
Oct 08, 2021 | 102.45 | 104.88 | 99.41 | 104.45 | 92,464 | +2.06(+2.01%) |
Oct 07, 2021 | 97.61 | 102.78 | 95.48 | 102.39 | 270,679 | +5.34(+5.50%) |
Oct 06, 2021 | 98.74 | 99.55 | 96.02 | 97.05 | 196,840 | -2.46(-2.47%) |
Oct 05, 2021 | 102.91 | 102.91 | 98.17 | 99.51 | 182,497 | -3.16(-3.08%) |
Oct 04, 2021 | 106.14 | 106.90 | 101.78 | 102.67 | 250,419 | -3.98(-3.73%) |
Oct 01, 2021 | 105.71 | 107.98 | 103.15 | 106.65 | 218,337 | +0.78(+0.74%) |
Sep 30, 2021 | 106.02 | 107.98 | 105.47 | 105.87 | 199,667 | +0.14(+0.13%) |
Sep 29, 2021 | 107.13 | 108.23 | 105.38 | 105.73 | 128,528 | -0.54(-0.51%) |
Sep 28, 2021 | 108.87 | 109.88 | 105.69 | 106.27 | 175,149 | -3.15(-2.88%) |
Sep 27, 2021 | 108.09 | 110.65 | 107.89 | 109.42 | 138,141 | +1.25(+1.16%) |
Sep 24, 2021 | 110.25 | 110.50 | 106.81 | 108.17 | 165,391 | -2.26(-2.05%) |
Sep 23, 2021 | 108.29 | 110.91 | 107.26 | 110.43 | 144,847 | +2.34(+2.16%) |
Sep 22, 2021 | 108.43 | 109.06 | 106.53 | 108.09 | 114,000 | +0.09(+0.08%) |
Sep 21, 2021 | 106.74 | 109.53 | 105.93 | 108.00 | 123,118 | +1.97(+1.86%) |
Sep 20, 2021 | 107.56 | 109.57 | 105.01 | 106.03 | 222,112 | -3.15(-2.89%) |
Sep 17, 2021 | 106.65 | 109.95 | 105.42 | 109.18 | 363,519 | +3.41(+3.22%) |
Sep 16, 2021 | 108.14 | 108.14 | 104.32 | 105.77 | 188,862 | -2.46(-2.27%) |
Sep 15, 2021 | 107.43 | 109.25 | 106.26 | 108.23 | 279,726 | +1.21(+1.13%) |
Sep 14, 2021 | 106.22 | 109.48 | 104.39 | 107.02 | 233,020 | +0.95(+0.90%) |
Sep 13, 2021 | 106.04 | 108.29 | 103.85 | 106.07 | 318,161 | +0.77(+0.73%) |
Sep 10, 2021 | 101.84 | 105.47 | 100.64 | 105.30 | 268,064 | +4.30(+4.26%) |
Sep 09, 2021 | 99.19 | 102.56 | 98.59 | 101.00 | 275,662 | +1.98(+2.00%) |
Sep 08, 2021 | 98.21 | 100.08 | 97.68 | 99.02 | 216,863 | +0.52(+0.53%) |
Sep 07, 2021 | 96.70 | 100.00 | 95.84 | 98.50 | 307,979 | +1.41(+1.45%) |
Sep 03, 2021 | 94.77 | 97.26 | 94.22 | 97.09 | 304,130 | +2.25(+2.37%) |
Sep 02, 2021 | 91.40 | 95.48 | 90.34 | 94.84 | 260,753 | +3.59(+3.93%) |
Sep 01, 2021 | 89.63 | 91.39 | 88.31 | 91.25 | 272,769 | +2.09(+2.34%) |
Aug 31, 2021 | 87.05 | 89.33 | 86.93 | 89.16 | 220,670 | +2.07(+2.38%) |
Aug 30, 2021 | 86.06 | 89.30 | 85.34 | 87.09 | 179,689 | +0.83(+0.96%) |
Aug 27, 2021 | 84.00 | 87.33 | 83.14 | 86.26 | 196,082 | +1.85(+2.19%) |
Aug 26, 2021 | 84.16 | 86.64 | 82.51 | 84.41 | 152,679 | -0.11(-0.13%) |
Aug 25, 2021 | 83.27 | 85.10 | 81.04 | 84.52 | 140,898 | +1.13(+1.36%) |
Aug 24, 2021 | 83.33 | 83.81 | 81.78 | 83.39 | 128,057 | +0.00(+0.00%) |
Aug 23, 2021 | 80.62 | 83.50 | 80.25 | 83.39 | 222,439 | +3.39(+4.24%) |
Aug 20, 2021 | 76.42 | 80.09 | 76.42 | 80.00 | 169,444 | +3.06(+3.98%) |
Aug 19, 2021 | 80.00 | 80.77 | 76.62 | 76.94 | 159,892 | -3.86(-4.78%) |
Aug 18, 2021 | 85.10 | 85.10 | 80.75 | 80.80 | 180,159 | -3.92(-4.63%) |
Aug 17, 2021 | 79.61 | 85.22 | 78.63 | 84.72 | 273,553 | +4.73(+5.91%) |
Aug 16, 2021 | 81.78 | 83.04 | 79.82 | 79.99 | 191,444 | -2.40(-2.91%) |
Aug 13, 2021 | 81.25 | 82.61 | 78.50 | 82.39 | 198,062 | +1.40(+1.73%) |
Aug 12, 2021 | 81.80 | 81.80 | 78.50 | 80.99 | 241,693 | -0.31(-0.38%) |
Aug 11, 2021 | 80.54 | 81.66 | 79.55 | 81.30 | 109,129 | +0.87(+1.08%) |
Aug 10, 2021 | 82.50 | 82.50 | 78.13 | 80.43 | 181,647 | +0.37(+0.46%) |
Aug 09, 2021 | 78.60 | 80.78 | 78.17 | 80.06 | 87,390 | +1.41(+1.79%) |
Aug 06, 2021 | 82.69 | 83.05 | 78.52 | 78.65 | 176,076 | -3.96(-4.79%) |
Aug 05, 2021 | 80.04 | 82.84 | 79.48 | 82.61 | 127,749 | +2.68(+3.35%) |
Aug 04, 2021 | 77.63 | 80.72 | 77.63 | 79.93 | 133,220 | +1.94(+2.49%) |
Aug 03, 2021 | 79.86 | 81.07 | 77.42 | 77.99 | 340,961 | -1.58(-1.99%) |
Aug 02, 2021 | 80.41 | 81.42 | 79.36 | 79.57 | 415,481 | +0.01(+0.01%) |
Jul 30, 2021 | 81.37 | 82.77 | 79.40 | 79.56 | 302,272 | -1.94(-2.38%) |
Jul 29, 2021 | 81.98 | 83.35 | 80.57 | 81.50 | 274,557 | -0.33(-0.40%) |
Jul 28, 2021 | 80.95 | 82.47 | 80.16 | 81.83 | 159,005 | +1.13(+1.40%) |
Jul 27, 2021 | 81.60 | 81.72 | 79.08 | 80.70 | 193,102 | -0.89(-1.09%) |
Jul 26, 2021 | 81.77 | 82.78 | 80.89 | 81.59 | 142,482 | -0.51(-0.62%) |
Jul 23, 2021 | 82.26 | 82.72 | 81.61 | 82.10 | 101,992 | -0.16(-0.19%) |
Jul 22, 2021 | 82.02 | 83.15 | 80.75 | 82.26 | 523,161 | -0.17(-0.21%) |
Jul 21, 2021 | 81.95 | 83.05 | 81.01 | 82.43 | 223,184 | +0.83(+1.02%) |
Jul 20, 2021 | 80.07 | 82.33 | 78.88 | 81.60 | 266,282 | +1.92(+2.41%) |
Jul 19, 2021 | 81.48 | 81.48 | 79.23 | 79.68 | 214,410 | -1.14(-1.41%) |
Jul 16, 2021 | 79.80 | 83.00 | 79.22 | 80.82 | 292,636 | +1.58(+1.99%) |
Jul 15, 2021 | 76.91 | 81.69 | 75.75 | 79.24 | 809,400 | +2.71(+3.54%) |
Jul 14, 2021 | 78.93 | 79.12 | 75.41 | 76.53 | 652,820 | -1.85(-2.36%) |
Jul 13, 2021 | 82.78 | 84.28 | 78.33 | 78.38 | 303,330 | -4.60(-5.54%) |
Jul 12, 2021 | 83.98 | 84.86 | 81.70 | 82.98 | 234,007 | -0.91(-1.08%) |
Jul 09, 2021 | 85.44 | 85.83 | 82.56 | 83.89 | 140,279 | -0.53(-0.63%) |
Jul 08, 2021 | 84.01 | 85.18 | 82.59 | 84.42 | 252,190 | +0.16(+0.19%) |
Jul 07, 2021 | 85.53 | 86.90 | 82.86 | 84.26 | 270,119 | -1.20(-1.40%) |
Jul 06, 2021 | 85.56 | 87.42 | 85.38 | 85.46 | 253,740 | -0.36(-0.42%) |
Jul 02, 2021 | 87.38 | 87.53 | 85.67 | 85.82 | 152,643 | -1.48(-1.70%) |
Jul 01, 2021 | 85.85 | 88.87 | 85.39 | 87.30 | 296,769 | +1.93(+2.26%) |
Jun 30, 2021 | 88.16 | 89.82 | 85.10 | 85.37 | 337,393 | -2.95(-3.34%) |
Jun 29, 2021 | 92.47 | 92.85 | 88.03 | 88.32 | 303,844 | -4.04(-4.37%) |
Jun 28, 2021 | 93.18 | 94.44 | 91.86 | 92.36 | 221,076 | +0.07(+0.08%) |
Jun 25, 2021 | 94.86 | 95.09 | 91.74 | 92.29 | 1,314,014 | -1.97(-2.09%) |
Jun 24, 2021 | 91.92 | 94.78 | 91.06 | 94.26 | 230,071 | +3.02(+3.31%) |
Jun 23, 2021 | 91.18 | 92.32 | 89.23 | 91.24 | 181,755 | +0.50(+0.55%) |
Jun 22, 2021 | 92.34 | 94.79 | 88.45 | 90.74 | 386,723 | -2.04(-2.20%) |
Jun 21, 2021 | 92.65 | 96.47 | 91.80 | 92.78 | 294,743 | +0.92(+1.00%) |
Jun 18, 2021 | 88.24 | 92.52 | 87.65 | 91.86 | 751,616 | +2.48(+2.77%) |
Jun 17, 2021 | 88.89 | 89.96 | 87.44 | 89.38 | 193,486 | +0.12(+0.13%) |
Jun 16, 2021 | 91.48 | 93.52 | 87.95 | 89.26 | 276,553 | -2.54(-2.77%) |
Jun 15, 2021 | 90.90 | 92.21 | 89.73 | 91.80 | 217,501 | +0.93(+1.02%) |
Jun 14, 2021 | 94.62 | 95.01 | 90.00 | 90.87 | 271,180 | -3.04(-3.24%) |
Jun 11, 2021 | 92.58 | 95.09 | 91.31 | 93.91 | 253,814 | +1.53(+1.66%) |
Jun 10, 2021 | 92.43 | 93.25 | 89.39 | 92.38 | 296,019 | +0.07(+0.08%) |
Jun 09, 2021 | 93.09 | 93.32 | 90.58 | 92.31 | 299,036 | -0.07(-0.08%) |
Jun 08, 2021 | 91.98 | 93.49 | 90.99 | 92.38 | 216,091 | +1.07(+1.17%) |
Jun 07, 2021 | 89.51 | 93.28 | 89.51 | 91.31 | 356,014 | +1.69(+1.89%) |
Jun 04, 2021 | 90.97 | 94.86 | 88.19 | 89.62 | 344,037 | -1.25(-1.38%) |
Jun 03, 2021 | 95.09 | 97.45 | 90.16 | 90.87 | 240,669 | -4.70(-4.92%) |
Jun 02, 2021 | 96.62 | 97.02 | 93.16 | 95.57 | 152,396 | -0.97(-1.00%) |
Jun 01, 2021 | 101.76 | 101.79 | 96.15 | 96.54 | 154,987 | -4.90(-4.83%) |
May 28, 2021 | 100.07 | 104.97 | 100.07 | 101.44 | 231,388 | +2.28(+2.30%) |
May 27, 2021 | 101.43 | 102.05 | 98.68 | 99.16 | 382,129 | -1.81(-1.79%) |
May 26, 2021 | 100.74 | 101.39 | 99.74 | 100.97 | 137,573 | +1.21(+1.21%) |
May 25, 2021 | 100.90 | 101.67 | 99.36 | 99.76 | 226,839 | -0.59(-0.59%) |
May 24, 2021 | 102.54 | 103.00 | 98.61 | 100.35 | 115,568 | -1.50(-1.47%) |
May 21, 2021 | 102.14 | 103.46 | 100.66 | 101.85 | 166,690 | +0.85(+0.84%) |
May 20, 2021 | 98.88 | 102.70 | 98.88 | 101.00 | 132,351 | +2.44(+2.48%) |
May 19, 2021 | 99.79 | 101.09 | 97.91 | 98.56 | 143,643 | -2.49(-2.46%) |
May 18, 2021 | 103.76 | 104.75 | 100.71 | 101.05 | 191,581 | +0.51(+0.51%) |
May 17, 2021 | 99.49 | 101.76 | 97.22 | 100.54 | 117,366 | -0.10(-0.10%) |
May 14, 2021 | 98.22 | 102.34 | 98.01 | 100.64 | 137,164 | +2.70(+2.76%) |
May 13, 2021 | 99.82 | 101.91 | 96.27 | 97.94 | 175,373 | -0.95(-0.96%) |
May 12, 2021 | 97.58 | 100.80 | 96.40 | 98.89 | 160,445 | -0.20(-0.20%) |
May 11, 2021 | 91.02 | 102.32 | 89.77 | 99.09 | 359,540 | +4.14(+4.36%) |
May 10, 2021 | 100.20 | 100.20 | 94.91 | 94.95 | 193,851 | -5.98(-5.92%) |
May 07, 2021 | 100.20 | 104.49 | 98.17 | 100.93 | 108,618 | +1.78(+1.80%) |
May 06, 2021 | 100.49 | 101.05 | 97.70 | 99.15 | 226,295 | -1.97(-1.95%) |
May 05, 2021 | 104.20 | 106.23 | 100.11 | 101.12 | 136,296 | -3.15(-3.02%) |
May 04, 2021 | 107.76 | 107.76 | 103.39 | 104.27 | 234,405 | -4.52(-4.15%) |