Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1493 | 1512 | 1451 | 1456 | 263,052 | -45.21(-3.01%) |
Apr 28, 2022 | 1504 | 1527 | 1463 | 1501 | 300,055 | +25.19(+1.71%) |
Apr 27, 2022 | 1498 | 1513 | 1426 | 1476 | 538,979 | +37.42(+2.60%) |
Apr 26, 2022 | 1493 | 1497 | 1426 | 1438 | 441,888 | -77.79(-5.13%) |
Apr 25, 2022 | 1470 | 1517 | 1446 | 1516 | 270,412 | +35.15(+2.37%) |
Apr 22, 2022 | 1509 | 1537 | 1476 | 1481 | 235,015 | -40.26(-2.65%) |
Apr 21, 2022 | 1627 | 1635 | 1520 | 1521 | 305,108 | -91.47(-5.67%) |
Apr 20, 2022 | 1643 | 1645 | 1610 | 1613 | 149,179 | -19.45(-1.19%) |
Apr 19, 2022 | 1590 | 1640 | 1590 | 1632 | 230,653 | +42.27(+2.66%) |
Apr 18, 2022 | 1591 | 1612 | 1577 | 1590 | 165,450 | -13.41(-0.84%) |
Apr 14, 2022 | 1603 | 1612 | 1590 | 1603 | 199,059 | +13.17(+0.83%) |
Apr 13, 2022 | 1534 | 1594 | 1533 | 1590 | 178,000 | +57.39(+3.74%) |
Apr 12, 2022 | 1531 | 1575 | 1526 | 1533 | 181,584 | +21.14(+1.40%) |
Apr 11, 2022 | 1527 | 1534 | 1482 | 1511 | 187,498 | -32.52(-2.11%) |
Apr 08, 2022 | 1532 | 1557 | 1532 | 1544 | 143,426 | -0.20(-0.01%) |
Apr 07, 2022 | 1541 | 1555 | 1516 | 1544 | 215,839 | -6.66(-0.43%) |
Apr 06, 2022 | 1581 | 1583 | 1527 | 1551 | 202,657 | -53.84(-3.36%) |
Apr 05, 2022 | 1608 | 1627 | 1582 | 1605 | 201,226 | -6.06(-0.38%) |
Apr 04, 2022 | 1586 | 1612 | 1582 | 1611 | 146,192 | +16.71(+1.05%) |
Apr 01, 2022 | 1586 | 1594 | 1570 | 1594 | 149,269 | +12.01(+0.76%) |
Mar 31, 2022 | 1592 | 1613 | 1574 | 1582 | 209,947 | +7.94(+0.50%) |
Mar 30, 2022 | 1574 | 1585 | 1554 | 1574 | 202,636 | -16.24(-1.02%) |
Mar 29, 2022 | 1600 | 1615 | 1570 | 1590 | 196,684 | +15.22(+0.97%) |
Mar 28, 2022 | 1557 | 1586 | 1546 | 1575 | 143,078 | +18.74(+1.20%) |
Mar 25, 2022 | 1574 | 1574 | 1537 | 1556 | 137,821 | -9.57(-0.61%) |
Mar 24, 2022 | 1548 | 1568 | 1525 | 1566 | 175,630 | +24.27(+1.57%) |
Mar 23, 2022 | 1550 | 1552 | 1520 | 1542 | 291,166 | -16.67(-1.07%) |
Mar 22, 2022 | 1548 | 1569 | 1543 | 1558 | 147,664 | +18.13(+1.18%) |
Mar 21, 2022 | 1580 | 1592 | 1522 | 1540 | 249,413 | -47.52(-2.99%) |
Mar 18, 2022 | 1567 | 1595 | 1550 | 1588 | 313,527 | +24.18(+1.55%) |
Mar 17, 2022 | 1530 | 1564 | 1530 | 1564 | 195,958 | +8.81(+0.57%) |
Mar 16, 2022 | 1524 | 1560 | 1511 | 1555 | 288,012 | +61.09(+4.09%) |
Mar 15, 2022 | 1480 | 1527 | 1478 | 1494 | 313,489 | +21.68(+1.47%) |
Mar 14, 2022 | 1462 | 1505 | 1461 | 1472 | 357,427 | -3.44(-0.23%) |
Mar 11, 2022 | 1466 | 1518 | 1466 | 1475 | 591,805 | +6.38(+0.43%) |
Mar 10, 2022 | 1408 | 1469 | 1402 | 1469 | 404,066 | +48.40(+3.41%) |
Mar 09, 2022 | 1337 | 1423 | 1337 | 1421 | 387,292 | +107.03(+8.15%) |
Mar 08, 2022 | 1315 | 1356 | 1277 | 1314 | 393,857 | -10.36(-0.78%) |
Mar 07, 2022 | 1449 | 1449 | 1314 | 1324 | 458,545 | -118.32(-8.20%) |
Mar 04, 2022 | 1457 | 1461 | 1414 | 1442 | 190,739 | -19.89(-1.36%) |
Mar 03, 2022 | 1510 | 1511 | 1458 | 1462 | 208,228 | -34.41(-2.30%) |
Mar 02, 2022 | 1491 | 1499 | 1467 | 1497 | 205,700 | +8.63(+0.58%) |
Mar 01, 2022 | 1517 | 1524 | 1479 | 1488 | 282,256 | -35.40(-2.32%) |
Feb 28, 2022 | 1489 | 1527 | 1466 | 1523 | 266,941 | +26.35(+1.76%) |
Feb 25, 2022 | 1477 | 1500 | 1469 | 1497 | 211,593 | +12.39(+0.83%) |
Feb 24, 2022 | 1370 | 1488 | 1362 | 1485 | 392,322 | +55.72(+3.90%) |
Feb 23, 2022 | 1482 | 1495 | 1421 | 1429 | 282,729 | -51.17(-3.46%) |
Feb 22, 2022 | 1508 | 1530 | 1454 | 1480 | 376,509 | -43.26(-2.84%) |
Feb 18, 2022 | 1523 | 0 | +13.46(+0.89%) | |||
Feb 17, 2022 | 1562 | 1565 | 1499 | 1510 | 383,279 | -65.57(-4.16%) |
Feb 16, 2022 | 1550 | 1581 | 1538 | 1575 | 268,630 | +8.44(+0.54%) |
Feb 15, 2022 | 1579 | 1595 | 1558 | 1567 | 222,735 | +3.04(+0.19%) |
Feb 14, 2022 | 1558 | 1593 | 1548 | 1564 | 310,041 | +2.47(+0.16%) |
Feb 11, 2022 | 1588 | 1598 | 1545 | 1561 | 307,657 | -16.52(-1.05%) |
Feb 10, 2022 | 1587 | 1607 | 1566 | 1578 | 365,674 | -30.74(-1.91%) |
Feb 09, 2022 | 1575 | 1616 | 1545 | 1609 | 1,081,612 | +148.39(+10.16%) |
Feb 08, 2022 | 1453 | 1473 | 1435 | 1460 | 786,999 | +7.41(+0.51%) |
Feb 07, 2022 | 1486 | 1505 | 1445 | 1453 | 332,182 | -30.50(-2.06%) |
Feb 04, 2022 | 1442 | 1499 | 1438 | 1483 | 346,886 | +36.00(+2.49%) |
Feb 03, 2022 | 1456 | 1441 | 1447 | 382,247 | -37.13(-2.50%) | |
Feb 02, 2022 | 1520 | 1521 | 1482 | 1485 | 347,411 | -27.88(-1.84%) |
Feb 01, 2022 | 1500 | 1513 | 1473 | 1512 | 264,436 | +26.87(+1.81%) |
Jan 31, 2022 | 1423 | 1489 | 1486 | 461,793 | +75.56(+5.36%) | |
Jan 28, 2022 | 1344 | 1412 | 1334 | 1410 | 299,126 | +64.88(+4.82%) |
Jan 27, 2022 | 1377 | 1397 | 1343 | 1345 | 270,991 | -13.32(-0.98%) |
Jan 26, 2022 | 1407 | 1426 | 1347 | 1358 | 317,099 | -9.94(-0.73%) |
Jan 25, 2022 | 1390 | 1400 | 1359 | 1368 | 449,516 | -48.17(-3.40%) |
Jan 24, 2022 | 1335 | 1420 | 1297 | 1417 | 781,329 | +38.17(+2.77%) |
Jan 21, 2022 | 1410 | 1411 | 1370 | 1378 | 550,677 | -42.04(-2.96%) |
Jan 20, 2022 | 1486 | 1505 | 1417 | 1420 | 339,663 | -47.24(-3.22%) |
Jan 19, 2022 | 1484 | 1502 | 1465 | 1468 | 331,925 | -10.07(-0.68%) |
Jan 18, 2022 | 1487 | 1507 | 1469 | 1478 | 423,189 | -20.38(-1.36%) |
Jan 14, 2022 | 1498 | 0 | -9.30(-0.62%) | |||
Jan 13, 2022 | 1554 | 1577 | 1505 | 1507 | 312,180 | -46.64(-3.00%) |
Jan 12, 2022 | 1590 | 1596 | 1550 | 1554 | 237,405 | -27.54(-1.74%) |
Jan 11, 2022 | 1536 | 1593 | 1530 | 1582 | 290,924 | +38.15(+2.47%) |
Jan 10, 2022 | 1574 | 1580 | 1502 | 1543 | 453,687 | -54.35(-3.40%) |
Jan 07, 2022 | 1621 | 1650 | 1596 | 1598 | 297,882 | -23.16(-1.43%) |
Jan 06, 2022 | 1595 | 1648 | 1590 | 1621 | 263,173 | +26.42(+1.66%) |
Jan 05, 2022 | 1647 | 1647 | 1591 | 1595 | 312,765 | -52.77(-3.20%) |
Jan 04, 2022 | 1686 | 1691 | 1615 | 1647 | 378,383 | -43.35(-2.56%) |
Jan 03, 2022 | 1740 | 1749 | 1682 | 1691 | 271,993 | -57.58(-3.29%) |
Dec 31, 2021 | 1746 | 1762 | 1744 | 1748 | 104,348 | +1.03(+0.06%) |
Dec 30, 2021 | 1740 | 1764 | 1740 | 1747 | 118,505 | -1.38(-0.08%) |
Dec 29, 2021 | 1739 | 1762 | 1739 | 1749 | 102,228 | -4.31(-0.25%) |
Dec 28, 2021 | 1768 | 1777 | 1747 | 1753 | 114,687 | -13.33(-0.75%) |
Dec 27, 2021 | 1748 | 1771 | 1748 | 1766 | 143,672 | +17.57(+1.00%) |
Dec 23, 2021 | 1749 | 1757 | 1733 | 1749 | 149,610 | +4.01(+0.23%) |
Dec 22, 2021 | 1735 | 1749 | 1721 | 1745 | 168,239 | +20.77(+1.20%) |
Dec 21, 2021 | 1687 | 1726 | 1684 | 1724 | 146,782 | +44.05(+2.62%) |
Dec 20, 2021 | 1668 | 1688 | 1654 | 1680 | 192,603 | -4.00(-0.24%) |
Dec 17, 2021 | 1682 | 1721 | 1655 | 1684 | 382,707 | +4.87(+0.29%) |
Dec 16, 2021 | 1715 | 1725 | 1662 | 1679 | 171,106 | -22.20(-1.30%) |
Dec 15, 2021 | 1677 | 1705 | 1653 | 1701 | 178,540 | +23.97(+1.43%) |
Dec 14, 2021 | 1677 | 1688 | 1656 | 1677 | 159,464 | -13.73(-0.81%) |
Dec 13, 2021 | 1715 | 1717 | 1680 | 1691 | 202,593 | -30.47(-1.77%) |
Dec 10, 2021 | 1738 | 1745 | 1712 | 1721 | 180,253 | -1.20(-0.07%) |
Dec 09, 2021 | 1742 | 1755 | 1717 | 1723 | 217,865 | -16.61(-0.96%) |
Dec 08, 2021 | 1721 | 1748 | 1708 | 1739 | 206,747 | +27.47(+1.60%) |
Dec 07, 2021 | 1656 | 1727 | 1652 | 1712 | 354,165 | +88.28(+5.44%) |
Dec 06, 2021 | 1598 | 1637 | 1568 | 1623 | 243,136 | +31.36(+1.97%) |
Dec 03, 2021 | 1627 | 1630 | 1576 | 1592 | 425,738 | -19.34(-1.20%) |
Dec 02, 2021 | 1610 | 1628 | 1583 | 1611 | 313,198 | +9.36(+0.58%) |
Dec 01, 2021 | 1656 | 1683 | 1600 | 1602 | 266,126 | -41.33(-2.51%) |
Nov 30, 2021 | 1670 | 1682 | 1635 | 1643 | 270,180 | -34.69(-2.07%) |
Nov 29, 2021 | 1702 | 1702 | 1672 | 1678 | 141,514 | -8.78(-0.52%) |
Nov 26, 2021 | 1678 | 1703 | 1671 | 1687 | 141,657 | -21.05(-1.23%) |
Nov 24, 2021 | 1691 | 1717 | 1680 | 1708 | 108,965 | -0.54(-0.03%) |
Nov 23, 2021 | 1715 | 1730 | 1672 | 1708 | 374,417 | -12.95(-0.75%) |
Nov 22, 2021 | 1766 | 1767 | 1705 | 1721 | 240,253 | -33.48(-1.91%) |
Nov 19, 2021 | 1780 | 1780 | 1753 | 1755 | 250,082 | -24.27(-1.36%) |
Nov 18, 2021 | 1804 | 1781 | 1768 | 1779 | 190,877 | -26.83(-1.49%) |
Nov 17, 2021 | 1836 | 1839 | 1796 | 1806 | 180,590 | -21.54(-1.18%) |
Nov 16, 2021 | 1840 | 1850 | 1822 | 1828 | 133,334 | -11.84(-0.64%) |
Nov 15, 2021 | 1870 | 1896 | 1833 | 1839 | 232,648 | -23.62(-1.27%) |
Nov 12, 2021 | 1819 | 1866 | 1815 | 1863 | 346,496 | +47.00(+2.59%) |
Nov 11, 2021 | 1816 | 1819 | 1805 | 1816 | 192,854 | +3.99(+0.22%) |
Nov 10, 2021 | 1794 | 1812 | 229,577 | -2.89(-0.16%) | ||
Nov 09, 2021 | 1804 | 1815 | 1788 | 1815 | 171,791 | +14.99(+0.83%) |
Nov 08, 2021 | 1803 | 1815 | 1791 | 1800 | 160,674 | +5.56(+0.31%) |
Nov 05, 2021 | 1815 | 1829 | 1791 | 1794 | 211,190 | -13.81(-0.76%) |
Nov 04, 2021 | 1779 | 1809 | 1775 | 1808 | 226,973 | +31.05(+1.75%) |
Nov 03, 2021 | 1791 | 1795 | 1760 | 1777 | 203,040 | -22.53(-1.25%) |
Nov 02, 2021 | 1804 | 1811 | 1798 | 1800 | 192,044 | -1.55(-0.09%) |
Nov 01, 2021 | 1785 | 1808 | 1790 | 1801 | 274,084 | +22.16(+1.25%) |
Oct 29, 2021 | 1760 | 1786 | 1756 | 1779 | 175,007 | +1.40(+0.08%) |
Oct 28, 2021 | 1766 | 1787 | 1763 | 1778 | 191,224 | +11.57(+0.66%) |
Oct 27, 2021 | 1754 | 1788 | 1748 | 1766 | 221,751 | +17.58(+1.01%) |
Oct 26, 2021 | 1782 | 1748 | 254,252 | -26.50(-1.49%) | ||
Oct 25, 2021 | 1792 | 1799 | 1762 | 1775 | 285,298 | -17.23(-0.96%) |
Oct 22, 2021 | 1844 | 1856 | 1774 | 1792 | 591,114 | -51.62(-2.80%) |
Oct 21, 2021 | 1817 | 1849 | 1812 | 1844 | 395,595 | +20.74(+1.14%) |
Oct 20, 2021 | 1832 | 1834 | 1803 | 1823 | 263,141 | -18.05(-0.98%) |
Oct 19, 2021 | 1864 | 1866 | 1841 | 1841 | 141,292 | -11.53(-0.62%) |
Oct 18, 2021 | 1834 | 1862 | 1828 | 1853 | 221,362 | +21.74(+1.19%) |
Oct 15, 2021 | 1855 | 1855 | 1826 | 1831 | 166,588 | -9.76(-0.53%) |
Oct 14, 2021 | 1828 | 1848 | 1824 | 1841 | 254,372 | +30.14(+1.66%) |
Oct 13, 2021 | 1810 | 1818 | 1791 | 1811 | 152,169 | +6.98(+0.39%) |
Oct 12, 2021 | 1798 | 1815 | 1778 | 1804 | 225,538 | +19.71(+1.10%) |
Oct 11, 2021 | 1817 | 1818 | 1776 | 1784 | 240,135 | -33.75(-1.86%) |
Oct 08, 2021 | 1847 | 1855 | 1815 | 1818 | 160,496 | -29.06(-1.57%) |
Oct 07, 2021 | 1855 | 1871 | 1845 | 1847 | 142,700 | +12.78(+0.70%) |
Oct 06, 2021 | 1811 | 1839 | 1806 | 1834 | 132,341 | +3.77(+0.21%) |
Oct 05, 2021 | 1827 | 1858 | 1813 | 1830 | 239,426 | +25.35(+1.40%) |
Oct 04, 2021 | 1835 | 1836 | 1792 | 1805 | 291,241 | -23.83(-1.30%) |
Oct 01, 2021 | 1837 | 1837 | 1788 | 1829 | 298,262 | +11.08(+0.61%) |
Sep 30, 2021 | 1848 | 1862 | 1816 | 1818 | 274,701 | -29.02(-1.57%) |
Sep 29, 2021 | 1857 | 1867 | 1844 | 1847 | 182,669 | +7.14(+0.39%) |
Sep 28, 2021 | 1879 | 1882 | 1829 | 1839 | 295,234 | -60.10(-3.16%) |
Sep 27, 2021 | 1929 | 1936 | 1884 | 1900 | 248,877 | -37.72(-1.95%) |
Sep 24, 2021 | 1945 | 1950 | 1920 | 1937 | 136,207 | -6.83(-0.35%) |
Sep 23, 2021 | 1943 | 1959 | 1937 | 1944 | 205,088 | +9.01(+0.47%) |
Sep 22, 2021 | 1903 | 1940 | 1900 | 1935 | 223,957 | +37.62(+1.98%) |
Sep 21, 2021 | 1895 | 1906 | 1873 | 1897 | 340,510 | +13.09(+0.69%) |
Sep 20, 2021 | 1884 | 1900 | 1859 | 1884 | 386,909 | -24.69(-1.29%) |
Sep 17, 2021 | 1938 | 1938 | 1899 | 1909 | 470,269 | -8.86(-0.46%) |
Sep 16, 2021 | 1900 | 1922 | 1889 | 1918 | 357,281 | +37.80(+2.01%) |
Sep 15, 2021 | 1858 | 1886 | 1840 | 1880 | 301,628 | +20.29(+1.09%) |
Sep 14, 2021 | 1876 | 1876 | 1849 | 1860 | 208,961 | -7.40(-0.40%) |
Sep 13, 2021 | 1901 | 1903 | 1852 | 1867 | 292,840 | -33.84(-1.78%) |
Sep 10, 2021 | 1926 | 1927 | 1900 | 1901 | 206,921 | -8.67(-0.45%) |
Sep 09, 2021 | 1910 | 1931 | 1906 | 1910 | 218,822 | +4.00(+0.21%) |
Sep 08, 2021 | 1914 | 1921 | 1891 | 1906 | 261,457 | +10.88(+0.57%) |
Sep 07, 2021 | 1916 | 1924 | 1892 | 1895 | 313,970 | -25.19(-1.31%) |
Sep 03, 2021 | 1897 | 1922 | 1890 | 1920 | 156,716 | +17.21(+0.90%) |
Sep 02, 2021 | 1908 | 1908 | 1895 | 1903 | 145,614 | +4.46(+0.23%) |
Sep 01, 2021 | 1908 | 1911 | 1892 | 1898 | 190,048 | -4.99(-0.26%) |
Aug 31, 2021 | 1925 | 1925 | 1896 | 1903 | 313,856 | -12.74(-0.66%) |
Aug 30, 2021 | 1919 | 1933 | 1911 | 1916 | 164,673 | -2.88(-0.15%) |
Aug 27, 2021 | 1918 | 1930 | 1910 | 1919 | 178,809 | +12.42(+0.65%) |
Aug 26, 2021 | 1920 | 1924 | 1899 | 1907 | 169,124 | -17.97(-0.93%) |
Aug 25, 2021 | 1932 | 1941 | 1920 | 1924 | 165,643 | +3.98(+0.21%) |
Aug 24, 2021 | 1917 | 1928 | 1911 | 1921 | 129,799 | +8.52(+0.45%) |
Aug 23, 2021 | 1897 | 1937 | 1895 | 1912 | 192,833 | +20.46(+1.08%) |
Aug 20, 2021 | 1878 | 1898 | 1871 | 1892 | 124,774 | +20.80(+1.11%) |
Aug 19, 2021 | 1840 | 1874 | 1840 | 1871 | 129,531 | +19.26(+1.04%) |
Aug 18, 2021 | 1871 | 1877 | 1850 | 1851 | 106,665 | -18.13(-0.97%) |
Aug 17, 2021 | 1871 | 1877 | 1855 | 1870 | 150,870 | -7.76(-0.41%) |
Aug 16, 2021 | 1878 | 1884 | 1862 | 1877 | 144,266 | -10.44(-0.55%) |
Aug 13, 2021 | 1879 | 1891 | 1871 | 1888 | 92,969 | +10.46(+0.56%) |
Aug 12, 2021 | 1853 | 1884 | 1853 | 1877 | 126,898 | +20.89(+1.13%) |
Aug 11, 2021 | 1866 | 1877 | 1853 | 1856 | 137,813 | -10.33(-0.55%) |
Aug 10, 2021 | 1882 | 1885 | 1862 | 1867 | 211,159 | -8.28(-0.44%) |
Aug 09, 2021 | 1890 | 1894 | 1872 | 1875 | 159,048 | -12.08(-0.64%) |
Aug 06, 2021 | 1891 | 1901 | 1885 | 1887 | 135,792 | -12.83(-0.68%) |
Aug 05, 2021 | 1913 | 1913 | 1877 | 1900 | 215,433 | +1.15(+0.06%) |
Aug 04, 2021 | 1886 | 1906 | 1876 | 1899 | 267,852 | +14.34(+0.76%) |
Aug 03, 2021 | 1873 | 1888 | 1854 | 1884 | 243,176 | +20.07(+1.08%) |
Aug 02, 2021 | 1877 | 1878 | 1856 | 1864 | 204,713 | +0.98(+0.05%) |
Jul 30, 2021 | 1841 | 1867 | 1834 | 1863 | 261,722 | +17.29(+0.94%) |
Jul 29, 2021 | 1816 | 1853 | 1816 | 1846 | 210,459 | +29.89(+1.65%) |
Jul 28, 2021 | 1826 | 1834 | 1798 | 1816 | 261,616 | -18.86(-1.03%) |
Jul 27, 2021 | 1807 | 1842 | 1796 | 1835 | 260,261 | +28.25(+1.56%) |
Jul 26, 2021 | 1828 | 1840 | 1804 | 1807 | 313,904 | -24.05(-1.31%) |
Jul 23, 2021 | 1809 | 1834 | 1784 | 1831 | 426,551 | +32.52(+1.81%) |
Jul 22, 2021 | 1748 | 1807 | 1741 | 1798 | 569,136 | +42.41(+2.42%) |
Jul 21, 2021 | 1657 | 1778 | 1657 | 1756 | 1,400,871 | +181.64(+11.54%) |
Jul 20, 2021 | 1571 | 1587 | 1557 | 1574 | 429,970 | +23.19(+1.50%) |
Jul 19, 2021 | 1531 | 1553 | 1525 | 1551 | 253,213 | -9.33(-0.60%) |
Jul 16, 2021 | 1590 | 1593 | 1558 | 1560 | 233,683 | -21.37(-1.35%) |
Jul 15, 2021 | 1616 | 1622 | 1570 | 1582 | 254,819 | -38.12(-2.35%) |
Jul 14, 2021 | 1613 | 1623 | 1602 | 1620 | 228,045 | +12.69(+0.79%) |
Jul 13, 2021 | 1614 | 1627 | 1606 | 1607 | 206,917 | -8.27(-0.51%) |
Jul 12, 2021 | 1589 | 1618 | 1589 | 1616 | 261,316 | +23.31(+1.46%) |
Jul 09, 2021 | 1575 | 1597 | 1574 | 1592 | 196,560 | +16.20(+1.03%) |
Jul 08, 2021 | 1558 | 1590 | 1547 | 1576 | 300,501 | -7.94(-0.50%) |
Jul 07, 2021 | 1571 | 1598 | 1569 | 1584 | 218,316 | +17.58(+1.12%) |
Jul 06, 2021 | 1571 | 1572 | 1558 | 1566 | 220,661 | +0.04(+0.00%) |
Jul 02, 2021 | 1550 | 1572 | 1547 | 1566 | 225,784 | +28.14(+1.83%) |
Jul 01, 2021 | 1544 | 1547 | 1525 | 1538 | 322,881 | -12.11(-0.78%) |
Jun 30, 2021 | 1535 | 1556 | 1531 | 1550 | 382,592 | +16.06(+1.05%) |
Jun 29, 2021 | 1508 | 1537 | 1503 | 1534 | 268,033 | +26.47(+1.76%) |
Jun 28, 2021 | 1519 | 1530 | 1492 | 1508 | 280,762 | -10.94(-0.72%) |
Jun 25, 2021 | 1494 | 1521 | 1489 | 1519 | 538,722 | +29.53(+1.98%) |
Jun 24, 2021 | 1468 | 1491 | 1462 | 1489 | 321,709 | +33.85(+2.33%) |
Jun 23, 2021 | 1442 | 1458 | 1442 | 1455 | 188,939 | +7.73(+0.53%) |
Jun 22, 2021 | 1426 | 1451 | 1421 | 1448 | 278,985 | +21.04(+1.47%) |
Jun 21, 2021 | 1390 | 1432 | 1385 | 1427 | 329,328 | +26.97(+1.93%) |
Jun 18, 2021 | 1380 | 1406 | 1380 | 1400 | 352,061 | +5.40(+0.39%) |
Jun 17, 2021 | 1380 | 1409 | 1380 | 1394 | 331,879 | +10.85(+0.78%) |
Jun 16, 2021 | 1377 | 1384 | 1355 | 1383 | 272,733 | +12.74(+0.93%) |
Jun 15, 2021 | 1387 | 1392 | 1357 | 1371 | 317,083 | -20.69(-1.49%) |
Jun 14, 2021 | 1396 | 1407 | 1381 | 1391 | 420,066 | +24.53(+1.79%) |
Jun 11, 2021 | 1345 | 1368 | 1345 | 1367 | 287,788 | +22.11(+1.64%) |
Jun 10, 2021 | 1336 | 1345 | 1323 | 1345 | 203,835 | +16.12(+1.21%) |
Jun 09, 2021 | 1344 | 1344 | 1327 | 1329 | 193,713 | -8.07(-0.60%) |
Jun 08, 2021 | 1336 | 1353 | 1329 | 1337 | 404,259 | +13.38(+1.01%) |
Jun 07, 2021 | 1324 | 1338 | 1321 | 1323 | 200,023 | -3.08(-0.23%) |
Jun 04, 2021 | 1339 | 1351 | 1324 | 1326 | 283,782 | -6.70(-0.50%) |
Jun 03, 2021 | 1356 | 1363 | 1331 | 1333 | 297,403 | -29.35(-2.15%) |
Jun 02, 2021 | 1354 | 1365 | 1352 | 1362 | 371,605 | +1.26(+0.09%) |
Jun 01, 2021 | 1373 | 1379 | 1342 | 1361 | 349,838 | -10.85(-0.79%) |
May 28, 2021 | 1366 | 1382 | 1357 | 1372 | 254,162 | +6.38(+0.47%) |
May 27, 2021 | 1354 | 1374 | 1345 | 1366 | 307,161 | +19.79(+1.47%) |
May 26, 2021 | 1356 | 1373 | 1343 | 1346 | 289,983 | -0.32(-0.02%) |
May 25, 2021 | 1351 | 1356 | 1334 | 1346 | 233,432 | +3.77(+0.28%) |
May 24, 2021 | 1339 | 1358 | 1334 | 1342 | 244,381 | +12.36(+0.93%) |
May 21, 2021 | 1348 | 1355 | 1328 | 1330 | 243,521 | -11.78(-0.88%) |
May 20, 2021 | 1338 | 1353 | 1336 | 1342 | 366,004 | +34.59(+2.65%) |
May 19, 2021 | 1309 | 1317 | 1295 | 1307 | 275,221 | -17.32(-1.31%) |
May 18, 2021 | 1340 | 1347 | 1314 | 1325 | 247,218 | -7.07(-0.53%) |
May 17, 2021 | 1348 | 1354 | 1322 | 1332 | 228,044 | -24.63(-1.82%) |
May 14, 2021 | 1334 | 1364 | 1330 | 1356 | 211,550 | +33.51(+2.53%) |
May 13, 2021 | 1350 | 1358 | 1320 | 1323 | 249,102 | -19.32(-1.44%) |
May 12, 2021 | 1380 | 1385 | 1338 | 1342 | 286,031 | -51.23(-3.68%) |
May 11, 2021 | 1375 | 1401 | 1360 | 1393 | 353,294 | +1.41(+0.10%) |
May 10, 2021 | 1405 | 1410 | 1390 | 1392 | 235,687 | -34.21(-2.40%) |
May 07, 2021 | 1423 | 1441 | 1421 | 1426 | 188,309 | +14.64(+1.04%) |
May 06, 2021 | 1426 | 1428 | 1392 | 1411 | 287,494 | -15.09(-1.06%) |
May 05, 2021 | 1432 | 1461 | 1420 | 1426 | 196,308 | -23.50(-1.62%) |
May 04, 2021 | 1466 | 1466 | 1432 | 1450 | 249,683 | -21.04(-1.43%) |