Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.23 | 48.93 | 47.09 | 48.53 | 240,914 | +0.22(+0.46%) |
Jul 28, 2022 | 48.81 | 49.87 | 46.02 | 48.31 | 379,252 | -0.82(-1.67%) |
Jul 27, 2022 | 47.82 | 49.56 | 47.17 | 49.13 | 299,715 | +2.44(+5.23%) |
Jul 26, 2022 | 49.00 | 49.00 | 46.43 | 46.69 | 270,529 | -2.94(-5.92%) |
Jul 25, 2022 | 51.20 | 51.20 | 48.43 | 49.63 | 360,637 | -2.10(-4.06%) |
Jul 22, 2022 | 54.72 | 54.82 | 50.54 | 51.73 | 307,150 | -2.95(-5.40%) |
Jul 21, 2022 | 52.07 | 54.68 | 51.39 | 54.68 | 333,121 | +2.45(+4.69%) |
Jul 20, 2022 | 49.29 | 52.72 | 49.29 | 52.23 | 354,330 | +3.42(+7.01%) |
Jul 19, 2022 | 47.04 | 48.88 | 46.12 | 48.81 | 310,440 | +2.26(+4.85%) |
Jul 18, 2022 | 48.62 | 49.74 | 46.39 | 46.55 | 226,389 | -1.25(-2.62%) |
Jul 15, 2022 | 48.51 | 48.90 | 46.45 | 47.80 | 240,319 | +0.55(+1.16%) |
Jul 14, 2022 | 48.09 | 48.09 | 45.41 | 47.25 | 294,771 | -1.28(-2.64%) |
Jul 13, 2022 | 47.03 | 50.14 | 46.13 | 48.53 | 316,535 | -0.43(-0.88%) |
Jul 12, 2022 | 51.31 | 52.31 | 48.05 | 48.96 | 288,577 | -2.31(-4.51%) |
Jul 11, 2022 | 53.18 | 53.41 | 50.11 | 51.27 | 253,314 | -2.47(-4.60%) |
Jul 08, 2022 | 52.22 | 53.74 | 50.70 | 53.74 | 361,107 | +0.08(+0.15%) |
Jul 07, 2022 | 50.63 | 54.87 | 50.22 | 53.66 | 398,624 | +3.10(+6.13%) |
Jul 06, 2022 | 51.21 | 52.39 | 49.36 | 50.56 | 287,165 | -0.25(-0.49%) |
Jul 05, 2022 | 46.15 | 50.88 | 45.72 | 50.81 | 275,989 | +3.67(+7.79%) |
Jul 01, 2022 | 47.46 | 49.23 | 46.73 | 47.14 | 345,299 | -0.22(-0.46%) |
Jun 30, 2022 | 48.37 | 49.09 | 46.80 | 47.36 | 773,600 | -2.54(-5.09%) |
Jun 29, 2022 | 50.16 | 50.91 | 48.47 | 49.90 | 363,007 | -0.66(-1.31%) |
Jun 28, 2022 | 54.06 | 54.84 | 49.68 | 50.56 | 426,029 | -3.88(-7.13%) |
Jun 27, 2022 | 55.63 | 56.21 | 53.34 | 54.44 | 518,556 | -0.60(-1.09%) |
Jun 24, 2022 | 51.66 | 55.20 | 51.61 | 55.04 | 843,692 | +4.75(+9.45%) |
Jun 23, 2022 | 46.03 | 50.67 | 45.88 | 50.29 | 562,233 | +4.64(+10.16%) |
Jun 22, 2022 | 43.32 | 46.45 | 43.00 | 45.65 | 486,722 | +1.65(+3.75%) |
Jun 21, 2022 | 42.80 | 44.92 | 42.57 | 44.00 | 480,893 | +2.23(+5.34%) |
Jun 17, 2022 | 40.25 | 42.15 | 40.19 | 41.77 | 512,128 | +2.31(+5.85%) |
Jun 16, 2022 | 40.92 | 41.77 | 38.78 | 39.46 | 457,446 | -3.68(-8.53%) |
Jun 15, 2022 | 41.45 | 44.14 | 41.32 | 43.14 | 326,119 | +2.13(+5.19%) |
Jun 14, 2022 | 41.62 | 42.00 | 39.62 | 41.01 | 528,399 | -0.35(-0.85%) |
Jun 13, 2022 | 44.31 | 45.35 | 41.02 | 41.36 | 645,224 | -5.16(-11.09%) |
Jun 10, 2022 | 47.97 | 48.99 | 45.81 | 46.52 | 489,759 | -2.44(-4.98%) |
Jun 09, 2022 | 50.48 | 51.82 | 48.50 | 48.96 | 445,376 | -1.87(-3.68%) |
Jun 08, 2022 | 50.20 | 52.07 | 49.97 | 50.83 | 239,332 | +0.20(+0.40%) |
Jun 07, 2022 | 49.00 | 50.67 | 48.56 | 50.63 | 345,243 | +1.12(+2.26%) |
Jun 06, 2022 | 50.94 | 51.23 | 48.80 | 49.51 | 357,263 | +0.35(+0.71%) |
Jun 03, 2022 | 51.03 | 51.03 | 48.25 | 49.16 | 379,722 | -2.98(-5.72%) |
Jun 02, 2022 | 46.78 | 52.21 | 46.63 | 52.14 | 462,407 | +4.73(+9.98%) |
Jun 01, 2022 | 49.18 | 50.43 | 46.89 | 47.41 | 495,937 | -0.36(-0.75%) |
May 31, 2022 | 50.26 | 51.46 | 46.28 | 47.77 | 601,197 | -2.24(-4.48%) |
May 27, 2022 | 47.00 | 50.08 | 46.33 | 50.01 | 424,823 | +3.96(+8.60%) |
May 26, 2022 | 44.23 | 47.21 | 43.61 | 46.05 | 424,791 | +1.58(+3.55%) |
May 25, 2022 | 41.23 | 45.07 | 41.23 | 44.47 | 530,153 | +2.90(+6.98%) |
May 24, 2022 | 46.67 | 46.72 | 40.63 | 41.57 | 899,296 | -6.11(-12.81%) |
May 23, 2022 | 48.19 | 48.51 | 46.04 | 47.68 | 453,975 | -0.47(-0.98%) |
May 20, 2022 | 51.84 | 51.86 | 45.90 | 48.15 | 715,589 | -1.36(-2.75%) |
May 19, 2022 | 48.44 | 51.44 | 48.18 | 49.51 | 606,846 | +0.69(+1.41%) |
May 18, 2022 | 50.53 | 52.00 | 47.80 | 48.82 | 1,062,346 | -3.18(-6.12%) |
May 17, 2022 | 55.06 | 56.82 | 50.13 | 52.00 | 608,800 | -1.30(-2.44%) |
May 16, 2022 | 55.84 | 58.59 | 53.08 | 53.30 | 511,966 | -3.47(-6.11%) |
May 13, 2022 | 55.48 | 57.58 | 54.58 | 56.77 | 704,357 | +4.74(+9.11%) |
May 12, 2022 | 47.92 | 55.97 | 47.90 | 52.03 | 1,002,875 | +1.92(+3.83%) |
May 11, 2022 | 57.17 | 59.58 | 49.75 | 50.11 | 1,647,508 | -9.51(-15.95%) |
May 10, 2022 | 45.28 | 59.90 | 45.28 | 59.62 | 6,814,588 | +16.60(+38.59%) |
May 09, 2022 | 45.52 | 46.06 | 42.52 | 43.02 | 1,332,227 | -4.50(-9.47%) |
May 06, 2022 | 44.27 | 49.81 | 42.18 | 47.52 | 1,158,978 | +0.34(+0.72%) |
May 05, 2022 | 50.74 | 50.83 | 46.00 | 47.18 | 908,430 | -4.04(-7.89%) |
May 04, 2022 | 49.08 | 51.48 | 45.19 | 51.22 | 520,837 | +2.25(+4.59%) |
May 03, 2022 | 50.31 | 51.49 | 48.66 | 48.97 | 344,188 | -1.93(-3.79%) |
May 02, 2022 | 47.57 | 50.91 | 46.89 | 50.90 | 560,377 | +3.10(+6.49%) |
Apr 29, 2022 | 50.03 | 52.13 | 47.68 | 47.80 | 323,493 | -2.78(-5.50%) |
Apr 28, 2022 | 48.70 | 50.87 | 46.91 | 50.58 | 386,698 | +2.78(+5.82%) |
Apr 27, 2022 | 48.99 | 50.19 | 47.69 | 47.80 | 693,812 | -0.57(-1.18%) |
Apr 26, 2022 | 50.46 | 50.58 | 48.08 | 48.37 | 415,500 | -2.21(-4.37%) |
Apr 25, 2022 | 49.00 | 50.79 | 48.77 | 50.58 | 337,792 | +0.98(+1.98%) |
Apr 22, 2022 | 51.38 | 54.44 | 49.05 | 49.60 | 450,635 | -1.80(-3.50%) |
Apr 21, 2022 | 53.05 | 54.51 | 50.72 | 51.40 | 430,089 | -0.26(-0.50%) |
Apr 20, 2022 | 53.59 | 53.59 | 50.32 | 51.66 | 327,409 | -2.14(-3.98%) |
Apr 19, 2022 | 50.60 | 54.76 | 50.60 | 53.80 | 268,833 | +1.46(+2.79%) |
Apr 18, 2022 | 54.25 | 54.36 | 51.22 | 52.34 | 292,091 | -2.15(-3.95%) |
Apr 14, 2022 | 57.68 | 58.05 | 54.48 | 54.49 | 298,971 | -2.86(-4.99%) |
Apr 13, 2022 | 55.60 | 57.60 | 54.80 | 57.35 | 258,688 | +1.52(+2.72%) |
Apr 12, 2022 | 56.96 | 59.16 | 55.14 | 55.83 | 419,488 | +1.33(+2.44%) |
Apr 11, 2022 | 52.67 | 55.35 | 51.45 | 54.50 | 339,324 | +0.37(+0.68%) |
Apr 08, 2022 | 55.22 | 55.99 | 53.95 | 54.13 | 286,240 | -1.93(-3.44%) |
Apr 07, 2022 | 56.73 | 58.50 | 54.75 | 56.06 | 340,170 | -0.89(-1.56%) |
Apr 06, 2022 | 59.78 | 60.09 | 55.80 | 56.95 | 383,809 | -4.43(-7.22%) |
Apr 05, 2022 | 64.97 | 64.99 | 60.62 | 61.38 | 286,303 | -3.60(-5.54%) |
Apr 04, 2022 | 61.71 | 65.58 | 61.71 | 64.98 | 338,129 | +4.02(+6.59%) |
Apr 01, 2022 | 61.45 | 62.74 | 60.22 | 60.96 | 346,026 | +0.14(+0.23%) |
Mar 31, 2022 | 61.93 | 62.84 | 60.32 | 60.82 | 333,119 | -1.72(-2.75%) |
Mar 30, 2022 | 65.55 | 66.11 | 61.90 | 62.54 | 429,231 | -4.02(-6.04%) |
Mar 29, 2022 | 63.43 | 66.91 | 62.69 | 66.56 | 407,791 | +3.83(+6.11%) |
Mar 28, 2022 | 60.28 | 62.77 | 59.60 | 62.73 | 284,995 | +2.36(+3.91%) |
Mar 25, 2022 | 63.06 | 63.35 | 58.35 | 60.37 | 386,303 | -3.07(-4.84%) |
Mar 24, 2022 | 62.70 | 63.46 | 60.84 | 63.44 | 302,944 | +0.75(+1.20%) |
Mar 23, 2022 | 62.04 | 64.83 | 60.72 | 62.69 | 428,199 | +0.18(+0.29%) |
Mar 22, 2022 | 60.56 | 63.96 | 60.01 | 62.51 | 406,529 | +1.65(+2.71%) |
Mar 21, 2022 | 61.64 | 62.74 | 58.75 | 60.86 | 451,135 | -1.10(-1.78%) |
Mar 18, 2022 | 59.00 | 62.81 | 58.48 | 61.96 | 766,867 | +2.76(+4.66%) |
Mar 17, 2022 | 52.00 | 59.47 | 51.02 | 59.20 | 789,470 | +7.11(+13.65%) |
Mar 16, 2022 | 49.80 | 52.09 | 49.32 | 52.09 | 622,053 | +3.33(+6.83%) |
Mar 15, 2022 | 48.45 | 49.55 | 47.45 | 48.76 | 488,744 | +1.07(+2.24%) |
Mar 14, 2022 | 51.87 | 52.26 | 47.31 | 47.69 | 545,012 | -5.04(-9.56%) |
Mar 11, 2022 | 57.92 | 58.33 | 52.01 | 52.73 | 386,250 | -4.49(-7.85%) |
Mar 10, 2022 | 56.08 | 57.45 | 55.01 | 57.22 | 460,476 | +0.86(+1.53%) |
Mar 09, 2022 | 55.46 | 56.75 | 54.01 | 56.36 | 477,763 | +2.38(+4.41%) |
Mar 08, 2022 | 52.40 | 55.71 | 51.10 | 53.98 | 488,789 | +0.98(+1.85%) |
Mar 07, 2022 | 53.79 | 55.25 | 51.61 | 53.00 | 707,105 | -0.69(-1.29%) |
Mar 04, 2022 | 58.29 | 59.70 | 53.16 | 53.69 | 460,743 | -4.40(-7.57%) |
Mar 03, 2022 | 60.70 | 60.70 | 57.31 | 58.09 | 351,779 | -2.40(-3.97%) |
Mar 02, 2022 | 59.93 | 61.10 | 56.80 | 60.49 | 376,462 | +0.78(+1.31%) |
Mar 01, 2022 | 60.99 | 62.49 | 58.78 | 59.71 | 586,845 | -1.25(-2.05%) |
Feb 28, 2022 | 59.01 | 61.41 | 58.29 | 60.96 | 584,097 | +2.24(+3.81%) |
Feb 25, 2022 | 58.78 | 58.85 | 56.59 | 58.72 | 479,700 | +0.14(+0.24%) |
Feb 24, 2022 | 48.89 | 58.98 | 48.73 | 58.58 | 681,047 | +6.79(+13.11%) |
Feb 23, 2022 | 53.91 | 54.00 | 51.03 | 51.79 | 633,294 | -1.04(-1.97%) |
Feb 22, 2022 | 55.18 | 55.54 | 52.34 | 52.83 | 592,020 | -2.82(-5.07%) |
Feb 18, 2022 | 55.65 | 0 | +6.37(+12.93%) | |||
Feb 17, 2022 | 53.90 | 54.40 | 48.30 | 49.28 | 1,185,398 | -5.50(-10.04%) |
Feb 16, 2022 | 56.37 | 56.37 | 53.93 | 54.78 | 560,130 | -2.32(-4.06%) |
Feb 15, 2022 | 55.38 | 57.28 | 54.69 | 57.10 | 334,189 | +2.81(+5.18%) |
Feb 14, 2022 | 54.00 | 56.84 | 53.91 | 54.29 | 401,479 | -0.72(-1.31%) |
Feb 11, 2022 | 56.64 | 58.78 | 54.20 | 55.01 | 438,505 | -1.62(-2.86%) |
Feb 10, 2022 | 57.08 | 59.33 | 55.87 | 56.63 | 581,107 | -2.52(-4.26%) |
Feb 09, 2022 | 56.80 | 59.34 | 56.42 | 59.15 | 419,899 | +3.37(+6.04%) |
Feb 08, 2022 | 54.78 | 56.59 | 54.32 | 55.78 | 306,371 | +0.73(+1.33%) |
Feb 07, 2022 | 54.82 | 58.11 | 54.33 | 55.05 | 408,550 | +0.31(+0.57%) |
Feb 04, 2022 | 53.48 | 56.18 | 52.97 | 54.74 | 512,417 | +2.95(+5.70%) |
Feb 03, 2022 | 52.51 | 51.34 | 51.79 | 657,005 | -2.22(-4.11%) | |
Feb 02, 2022 | 59.35 | 59.35 | 53.20 | 54.01 | 585,791 | -5.08(-8.60%) |
Feb 01, 2022 | 56.43 | 59.35 | 54.08 | 59.09 | 833,084 | +2.72(+4.83%) |
Jan 31, 2022 | 51.75 | 56.43 | 56.37 | 633,177 | +4.54(+8.76%) | |
Jan 28, 2022 | 50.25 | 51.84 | 48.44 | 51.83 | 717,939 | +1.45(+2.88%) |
Jan 27, 2022 | 51.00 | 52.99 | 50.01 | 50.38 | 800,913 | +1.24(+2.52%) |
Jan 26, 2022 | 51.33 | 54.11 | 48.92 | 49.14 | 712,265 | -0.49(-0.99%) |
Jan 25, 2022 | 50.94 | 52.22 | 48.31 | 49.63 | 516,766 | -2.95(-5.61%) |
Jan 24, 2022 | 49.71 | 53.27 | 46.85 | 52.58 | 1,085,463 | +1.28(+2.50%) |
Jan 21, 2022 | 52.01 | 54.33 | 51.01 | 51.30 | 772,885 | -1.94(-3.64%) |
Jan 20, 2022 | 54.57 | 58.28 | 53.05 | 53.24 | 805,819 | -0.02(-0.04%) |
Jan 19, 2022 | 51.76 | 55.70 | 51.22 | 53.26 | 795,727 | +1.37(+2.64%) |
Jan 18, 2022 | 53.91 | 55.95 | 51.73 | 51.89 | 683,273 | -3.73(-6.71%) |
Jan 14, 2022 | 55.62 | 0 | +0.80(+1.46%) | |||
Jan 13, 2022 | 58.12 | 58.64 | 54.36 | 54.82 | 558,821 | -2.93(-5.07%) |
Jan 12, 2022 | 61.52 | 61.52 | 57.26 | 57.75 | 712,451 | -4.14(-6.69%) |
Jan 11, 2022 | 60.05 | 63.46 | 59.00 | 61.89 | 511,832 | +1.44(+2.38%) |
Jan 10, 2022 | 59.77 | 60.59 | 57.38 | 60.45 | 621,711 | -0.42(-0.69%) |
Jan 07, 2022 | 60.37 | 63.69 | 59.77 | 60.87 | 360,319 | +0.15(+0.25%) |
Jan 06, 2022 | 60.00 | 64.35 | 58.18 | 60.72 | 670,855 | -0.16(-0.26%) |
Jan 05, 2022 | 65.02 | 65.73 | 59.49 | 60.88 | 548,680 | -5.06(-7.67%) |
Jan 04, 2022 | 65.74 | 66.06 | 61.80 | 65.94 | 661,675 | +0.34(+0.51%) |
Jan 03, 2022 | 65.42 | 66.75 | 63.05 | 65.60 | 493,079 | +0.39(+0.60%) |
Dec 31, 2021 | 68.69 | 70.24 | 65.11 | 65.21 | 430,508 | -3.29(-4.80%) |
Dec 30, 2021 | 66.60 | 70.41 | 66.60 | 68.50 | 475,444 | +1.72(+2.58%) |
Dec 29, 2021 | 70.99 | 70.99 | 65.83 | 66.78 | 450,949 | -4.20(-5.92%) |
Dec 28, 2021 | 72.20 | 73.63 | 70.80 | 70.98 | 543,683 | -1.24(-1.72%) |
Dec 27, 2021 | 71.57 | 73.09 | 70.73 | 72.22 | 443,062 | +0.24(+0.33%) |
Dec 23, 2021 | 71.16 | 72.47 | 69.33 | 71.98 | 329,181 | +0.88(+1.24%) |
Dec 22, 2021 | 70.99 | 72.96 | 69.33 | 71.10 | 455,354 | -0.20(-0.28%) |
Dec 21, 2021 | 68.86 | 71.48 | 67.86 | 71.30 | 543,852 | +3.36(+4.95%) |
Dec 20, 2021 | 66.52 | 69.50 | 65.44 | 67.94 | 629,460 | -0.66(-0.96%) |
Dec 17, 2021 | 64.38 | 68.99 | 62.91 | 68.60 | 1,098,190 | +2.39(+3.61%) |
Dec 16, 2021 | 70.57 | 71.44 | 65.78 | 66.21 | 649,988 | -3.59(-5.14%) |
Dec 15, 2021 | 66.32 | 70.57 | 64.31 | 69.80 | 622,470 | +2.81(+4.19%) |
Dec 14, 2021 | 70.15 | 71.34 | 64.55 | 66.99 | 819,799 | -5.53(-7.63%) |
Dec 13, 2021 | 69.85 | 73.38 | 69.06 | 72.52 | 856,916 | +2.10(+2.98%) |
Dec 10, 2021 | 69.44 | 71.99 | 68.75 | 70.42 | 802,782 | +1.73(+2.52%) |
Dec 09, 2021 | 72.77 | 73.97 | 67.21 | 68.69 | 654,572 | -4.53(-6.19%) |
Dec 08, 2021 | 71.65 | 74.43 | 68.11 | 73.22 | 349,182 | +1.23(+1.71%) |
Dec 07, 2021 | 71.21 | 74.50 | 69.64 | 71.99 | 758,036 | +3.85(+5.65%) |
Dec 06, 2021 | 68.00 | 69.17 | 64.25 | 68.14 | 595,550 | -1.21(-1.74%) |
Dec 03, 2021 | 71.64 | 71.74 | 64.25 | 69.35 | 934,387 | +0.46(+0.67%) |
Dec 02, 2021 | 67.45 | 69.54 | 66.68 | 68.89 | 457,077 | +0.84(+1.23%) |
Dec 01, 2021 | 75.27 | 75.95 | 67.28 | 68.05 | 604,098 | -6.30(-8.47%) |
Nov 30, 2021 | 74.55 | 77.36 | 74.55 | 74.35 | 514,825 | -0.41(-0.55%) |
Nov 29, 2021 | 75.22 | 76.15 | 72.68 | 74.76 | 350,492 | +0.45(+0.61%) |
Nov 26, 2021 | 73.84 | 77.77 | 73.31 | 74.31 | 299,359 | -1.64(-2.16%) |
Nov 24, 2021 | 72.85 | 76.56 | 71.30 | 75.95 | 602,283 | +2.95(+4.04%) |
Nov 23, 2021 | 73.22 | 74.29 | 69.79 | 73.00 | 792,914 | -1.29(-1.74%) |
Nov 22, 2021 | 76.57 | 76.90 | 73.22 | 74.29 | 842,307 | -2.70(-3.50%) |
Nov 19, 2021 | 81.77 | 82.55 | 76.57 | 76.99 | 713,940 | -4.31(-5.31%) |
Nov 18, 2021 | 85.67 | 81.62 | 81.09 | 81.30 | 634,336 | -4.69(-5.45%) |
Nov 17, 2021 | 89.41 | 89.42 | 85.24 | 85.99 | 436,867 | -3.59(-4.01%) |
Nov 16, 2021 | 87.68 | 90.23 | 86.59 | 89.58 | 422,723 | +1.34(+1.52%) |
Nov 15, 2021 | 89.68 | 90.26 | 86.79 | 88.24 | 401,523 | -1.44(-1.61%) |
Nov 12, 2021 | 89.97 | 90.79 | 87.37 | 89.68 | 486,641 | +0.48(+0.54%) |
Nov 11, 2021 | 93.24 | 95.00 | 89.07 | 89.20 | 448,963 | -2.36(-2.58%) |
Nov 10, 2021 | 101.08 | 91.56 | 723,864 | -10.49(-10.28%) | ||
Nov 09, 2021 | 98.11 | 102.26 | 96.12 | 102.05 | 641,774 | +3.94(+4.02%) |
Nov 08, 2021 | 92.87 | 98.44 | 92.03 | 98.11 | 628,280 | +7.38(+8.13%) |
Nov 05, 2021 | 97.42 | 97.83 | 87.69 | 90.73 | 1,516,539 | -12.66(-12.24%) |
Nov 04, 2021 | 99.00 | 104.45 | 98.28 | 103.39 | 613,244 | +4.39(+4.43%) |
Nov 03, 2021 | 96.51 | 100.80 | 94.75 | 99.00 | 456,316 | +2.23(+2.30%) |
Nov 02, 2021 | 98.83 | 99.25 | 95.22 | 96.77 | 421,988 | -2.06(-2.08%) |
Nov 01, 2021 | 99.40 | 99.41 | 97.20 | 98.83 | 438,608 | -0.58(-0.58%) |
Oct 29, 2021 | 96.57 | 99.70 | 96.01 | 99.41 | 415,923 | +2.00(+2.05%) |
Oct 28, 2021 | 93.50 | 97.79 | 93.33 | 97.41 | 283,349 | +3.41(+3.63%) |
Oct 27, 2021 | 96.01 | 98.24 | 93.84 | 94.00 | 280,818 | -2.04(-2.12%) |
Oct 26, 2021 | 99.85 | 96.04 | 339,672 | -2.79(-2.82%) | ||
Oct 25, 2021 | 95.08 | 99.95 | 93.59 | 98.83 | 361,615 | +3.82(+4.02%) |
Oct 22, 2021 | 97.21 | 97.46 | 94.06 | 95.01 | 299,281 | -3.65(-3.70%) |
Oct 21, 2021 | 96.78 | 99.52 | 95.79 | 98.66 | 249,361 | +1.87(+1.93%) |
Oct 20, 2021 | 97.14 | 97.18 | 94.58 | 96.79 | 281,482 | -0.23(-0.24%) |
Oct 19, 2021 | 95.00 | 97.99 | 94.87 | 97.02 | 391,903 | +2.77(+2.94%) |
Oct 18, 2021 | 91.39 | 94.43 | 90.55 | 94.25 | 447,370 | +2.27(+2.47%) |
Oct 15, 2021 | 92.75 | 94.05 | 91.33 | 91.98 | 267,563 | +0.44(+0.48%) |
Oct 14, 2021 | 92.09 | 93.00 | 90.00 | 91.54 | 536,878 | -0.05(-0.05%) |
Oct 13, 2021 | 91.35 | 94.71 | 91.10 | 91.59 | 450,815 | +1.37(+1.52%) |
Oct 12, 2021 | 89.19 | 91.00 | 87.40 | 90.22 | 448,278 | +2.53(+2.89%) |
Oct 11, 2021 | 90.11 | 92.74 | 87.34 | 87.69 | 770,543 | -3.52(-3.86%) |
Oct 08, 2021 | 92.08 | 93.48 | 90.78 | 91.21 | 228,419 | -0.19(-0.21%) |
Oct 07, 2021 | 90.71 | 94.17 | 90.71 | 91.40 | 355,061 | +1.83(+2.04%) |
Oct 06, 2021 | 86.17 | 90.75 | 86.12 | 89.57 | 450,504 | +1.25(+1.42%) |
Oct 05, 2021 | 86.92 | 91.90 | 86.92 | 88.32 | 364,347 | +1.66(+1.92%) |
Oct 04, 2021 | 93.58 | 93.58 | 85.20 | 86.66 | 856,138 | -8.02(-8.47%) |
Oct 01, 2021 | 92.66 | 95.36 | 88.88 | 94.68 | 495,833 | +2.17(+2.35%) |
Sep 30, 2021 | 92.07 | 94.67 | 90.80 | 92.51 | 481,874 | +0.53(+0.58%) |
Sep 29, 2021 | 96.24 | 96.52 | 91.57 | 91.98 | 542,293 | -2.37(-2.51%) |
Sep 28, 2021 | 103.92 | 104.27 | 93.79 | 94.35 | 1,031,874 | -12.10(-11.37%) |
Sep 27, 2021 | 106.04 | 106.54 | 102.78 | 106.45 | 290,912 | -0.65(-0.61%) |
Sep 24, 2021 | 105.20 | 107.50 | 103.06 | 107.10 | 304,239 | +1.16(+1.09%) |
Sep 23, 2021 | 103.53 | 106.26 | 101.20 | 105.94 | 352,733 | +3.71(+3.63%) |
Sep 22, 2021 | 100.70 | 102.65 | 99.48 | 102.23 | 240,865 | +1.98(+1.98%) |
Sep 21, 2021 | 99.66 | 101.79 | 97.33 | 100.25 | 367,367 | +1.88(+1.91%) |
Sep 20, 2021 | 101.49 | 102.71 | 96.90 | 98.37 | 494,021 | -3.27(-3.22%) |
Sep 17, 2021 | 102.73 | 103.13 | 99.26 | 101.64 | 812,713 | +0.18(+0.18%) |
Sep 16, 2021 | 99.91 | 101.95 | 99.04 | 101.46 | 264,772 | +0.27(+0.27%) |
Sep 15, 2021 | 98.44 | 101.33 | 97.00 | 101.19 | 345,990 | +1.74(+1.75%) |
Sep 14, 2021 | 102.70 | 103.00 | 98.82 | 99.45 | 263,313 | -2.89(-2.82%) |
Sep 13, 2021 | 100.62 | 102.82 | 96.88 | 102.34 | 552,991 | +0.97(+0.96%) |
Sep 10, 2021 | 106.10 | 108.68 | 101.06 | 101.37 | 390,755 | -3.88(-3.69%) |
Sep 09, 2021 | 105.54 | 107.25 | 103.70 | 105.25 | 278,778 | -0.90(-0.85%) |
Sep 08, 2021 | 110.86 | 110.88 | 105.06 | 106.15 | 495,217 | -5.21(-4.68%) |
Sep 07, 2021 | 113.69 | 115.39 | 110.19 | 111.36 | 331,047 | -2.33(-2.05%) |
Sep 03, 2021 | 109.92 | 115.68 | 109.22 | 113.69 | 494,654 | +5.62(+5.20%) |
Sep 02, 2021 | 109.36 | 112.60 | 108.06 | 108.07 | 414,107 | -0.75(-0.69%) |
Sep 01, 2021 | 107.49 | 110.91 | 107.49 | 108.82 | 270,746 | +1.62(+1.51%) |
Aug 31, 2021 | 107.89 | 108.38 | 106.29 | 107.20 | 269,907 | -0.69(-0.64%) |
Aug 30, 2021 | 108.77 | 110.28 | 107.45 | 107.89 | 368,970 | -1.07(-0.98%) |
Aug 27, 2021 | 102.97 | 110.12 | 102.96 | 108.96 | 528,913 | +5.96(+5.79%) |
Aug 26, 2021 | 102.02 | 106.61 | 102.02 | 103.00 | 444,879 | +0.65(+0.64%) |
Aug 25, 2021 | 104.21 | 105.66 | 101.90 | 102.35 | 381,283 | -1.82(-1.75%) |
Aug 24, 2021 | 101.08 | 104.21 | 101.08 | 104.17 | 402,571 | +3.31(+3.28%) |
Aug 23, 2021 | 100.94 | 101.08 | 96.17 | 100.86 | 366,380 | +2.11(+2.14%) |
Aug 20, 2021 | 101.30 | 103.12 | 98.14 | 98.75 | 372,359 | -2.69(-2.65%) |
Aug 19, 2021 | 99.98 | 103.24 | 99.12 | 101.44 | 578,821 | +0.47(+0.47%) |
Aug 18, 2021 | 96.27 | 103.24 | 95.93 | 100.97 | 707,624 | +5.48(+5.74%) |
Aug 17, 2021 | 95.38 | 95.83 | 92.82 | 95.49 | 407,647 | -0.85(-0.88%) |
Aug 16, 2021 | 98.35 | 98.35 | 95.38 | 96.34 | 391,115 | -2.79(-2.81%) |
Aug 13, 2021 | 101.52 | 101.87 | 98.56 | 99.13 | 286,649 | -2.87(-2.81%) |
Aug 12, 2021 | 100.00 | 103.30 | 99.83 | 102.00 | 413,111 | +1.65(+1.64%) |
Aug 11, 2021 | 107.00 | 108.42 | 100.00 | 100.35 | 678,461 | -6.65(-6.21%) |
Aug 10, 2021 | 110.17 | 111.85 | 105.03 | 107.00 | 472,878 | -1.76(-1.62%) |
Aug 09, 2021 | 103.02 | 109.18 | 103.02 | 108.76 | 522,568 | +5.37(+5.19%) |
Aug 06, 2021 | 107.37 | 112.87 | 99.50 | 103.39 | 1,091,158 | -8.51(-7.61%) |
Aug 05, 2021 | 109.09 | 114.03 | 107.37 | 111.90 | 474,549 | +2.31(+2.11%) |
Aug 04, 2021 | 112.94 | 114.87 | 107.68 | 109.59 | 588,312 | -3.64(-3.21%) |
Aug 03, 2021 | 114.06 | 115.25 | 109.73 | 113.23 | 366,003 | -0.70(-0.61%) |