Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.08 | 65.93 | 61.68 | 61.91 | 1,242,330 | -1.81(-2.84%) |
Apr 28, 2022 | 60.66 | 64.21 | 59.56 | 63.72 | 1,632,964 | +3.43(+5.70%) |
Apr 27, 2022 | 61.15 | 62.76 | 59.99 | 60.28 | 1,178,379 | -0.85(-1.38%) |
Apr 26, 2022 | 65.56 | 66.08 | 61.01 | 61.13 | 1,160,682 | -3.60(-5.56%) |
Apr 25, 2022 | 64.68 | 66.29 | 61.29 | 64.73 | 1,712,814 | -5.10(-7.30%) |
Apr 22, 2022 | 72.95 | 74.58 | 69.16 | 69.83 | 1,070,570 | -6.09(-8.02%) |
Apr 21, 2022 | 81.72 | 81.95 | 73.85 | 75.92 | 1,534,803 | -8.89(-10.48%) |
Apr 20, 2022 | 82.31 | 85.11 | 80.63 | 84.81 | 711,559 | +2.50(+3.04%) |
Apr 19, 2022 | 84.41 | 85.43 | 81.10 | 82.31 | 959,368 | -4.47(-5.16%) |
Apr 18, 2022 | 90.35 | 91.10 | 86.76 | 86.78 | 860,850 | -1.11(-1.26%) |
Apr 14, 2022 | 86.12 | 89.16 | 84.62 | 87.89 | 574,247 | +1.20(+1.38%) |
Apr 13, 2022 | 83.04 | 87.46 | 82.72 | 86.69 | 846,987 | +5.55(+6.84%) |
Apr 12, 2022 | 81.40 | 84.47 | 79.98 | 81.14 | 1,081,057 | +1.96(+2.48%) |
Apr 11, 2022 | 82.14 | 82.14 | 76.84 | 79.17 | 825,410 | -0.05(-0.06%) |
Apr 08, 2022 | 75.88 | 80.16 | 75.88 | 79.22 | 868,906 | +3.96(+5.26%) |
Apr 07, 2022 | 73.60 | 76.35 | 72.69 | 75.26 | 831,659 | +2.19(+2.99%) |
Apr 06, 2022 | 74.27 | 74.86 | 71.39 | 73.08 | 625,137 | -0.46(-0.62%) |
Apr 05, 2022 | 79.76 | 81.68 | 73.26 | 73.53 | 993,054 | -5.74(-7.24%) |
Apr 04, 2022 | 80.34 | 81.15 | 77.19 | 79.27 | 676,622 | +0.56(+0.72%) |
Apr 01, 2022 | 73.96 | 78.95 | 73.49 | 78.71 | 779,519 | +4.02(+5.38%) |
Mar 31, 2022 | 76.61 | 77.58 | 74.53 | 74.69 | 589,870 | -1.03(-1.36%) |
Mar 30, 2022 | 75.39 | 78.11 | 74.58 | 75.72 | 765,395 | +0.81(+1.08%) |
Mar 29, 2022 | 70.01 | 75.03 | 69.02 | 74.91 | 694,811 | +1.94(+2.65%) |
Mar 28, 2022 | 76.26 | 76.46 | 72.43 | 72.98 | 1,066,117 | -6.45(-8.12%) |
Mar 25, 2022 | 77.93 | 79.57 | 77.20 | 79.43 | 577,735 | +0.68(+0.86%) |
Mar 24, 2022 | 80.41 | 82.52 | 78.38 | 78.75 | 958,681 | -0.49(-0.61%) |
Mar 23, 2022 | 76.85 | 79.71 | 75.69 | 79.23 | 1,247,166 | +3.39(+4.48%) |
Mar 22, 2022 | 76.91 | 77.66 | 73.92 | 75.84 | 796,770 | -2.55(-3.25%) |
Mar 21, 2022 | 75.76 | 80.20 | 75.76 | 78.39 | 913,296 | +2.92(+3.87%) |
Mar 18, 2022 | 75.48 | 77.35 | 73.52 | 75.47 | 594,513 | -1.56(-2.02%) |
Mar 17, 2022 | 74.34 | 79.93 | 74.34 | 77.02 | 893,289 | +4.33(+5.95%) |
Mar 16, 2022 | 71.25 | 72.74 | 68.02 | 72.70 | 791,885 | +0.93(+1.30%) |
Mar 15, 2022 | 67.37 | 73.73 | 66.68 | 71.76 | 626,748 | +1.20(+1.70%) |
Mar 14, 2022 | 75.32 | 75.64 | 69.29 | 70.57 | 850,271 | -7.47(-9.57%) |
Mar 11, 2022 | 77.28 | 79.75 | 76.43 | 78.04 | 876,700 | -2.87(-3.55%) |
Mar 10, 2022 | 78.87 | 81.85 | 78.20 | 80.91 | 878,817 | +3.60(+4.66%) |
Mar 09, 2022 | 73.80 | 78.67 | 72.56 | 77.31 | 906,910 | -1.66(-2.11%) |
Mar 08, 2022 | 80.54 | 86.59 | 76.65 | 78.97 | 2,053,762 | +1.29(+1.67%) |
Mar 07, 2022 | 75.47 | 79.17 | 74.19 | 77.68 | 1,425,640 | +3.31(+4.45%) |
Mar 04, 2022 | 71.61 | 75.16 | 71.16 | 74.37 | 1,488,066 | +3.65(+5.16%) |
Mar 03, 2022 | 70.01 | 70.83 | 67.75 | 70.72 | 882,495 | +0.82(+1.17%) |
Mar 02, 2022 | 68.47 | 70.49 | 67.70 | 69.90 | 1,003,598 | -0.63(-0.90%) |
Mar 01, 2022 | 65.39 | 70.71 | 64.96 | 70.54 | 1,593,907 | +6.48(+10.11%) |
Feb 28, 2022 | 65.50 | 65.50 | 62.60 | 64.06 | 1,240,989 | +0.57(+0.90%) |
Feb 25, 2022 | 60.64 | 63.84 | 60.64 | 63.48 | 1,029,715 | +1.24(+2.00%) |
Feb 24, 2022 | 70.14 | 70.17 | 59.73 | 62.24 | 2,122,209 | -2.58(-3.98%) |
Feb 23, 2022 | 61.76 | 66.11 | 61.42 | 64.82 | 1,203,541 | +3.41(+5.56%) |
Feb 22, 2022 | 63.59 | 64.06 | 60.54 | 61.40 | 1,177,974 | -1.99(-3.15%) |
Feb 18, 2022 | 63.40 | 0 | -1.91(-2.92%) | |||
Feb 17, 2022 | 64.49 | 66.78 | 63.14 | 65.30 | 1,769,775 | +2.37(+3.77%) |
Feb 16, 2022 | 59.72 | 63.41 | 59.72 | 62.93 | 1,552,173 | +3.35(+5.62%) |
Feb 15, 2022 | 57.64 | 59.94 | 56.12 | 59.58 | 955,318 | -1.36(-2.23%) |
Feb 14, 2022 | 60.21 | 61.07 | 59.02 | 60.95 | 1,384,753 | +1.74(+2.94%) |
Feb 11, 2022 | 53.22 | 60.44 | 53.14 | 59.21 | 2,276,699 | +5.96(+11.20%) |
Feb 10, 2022 | 54.48 | 57.63 | 52.46 | 53.24 | 1,389,061 | -2.45(-4.40%) |
Feb 09, 2022 | 56.36 | 57.24 | 55.26 | 55.69 | 911,974 | -0.25(-0.45%) |
Feb 08, 2022 | 54.15 | 55.95 | 53.78 | 55.95 | 832,359 | +1.24(+2.26%) |
Feb 07, 2022 | 51.74 | 55.41 | 51.39 | 54.71 | 1,118,935 | +3.96(+7.80%) |
Feb 04, 2022 | 49.26 | 51.32 | 49.22 | 50.75 | 657,472 | +0.91(+1.83%) |
Feb 03, 2022 | 51.06 | 51.58 | 49.84 | 892,652 | -2.48(-4.74%) | |
Feb 02, 2022 | 53.12 | 53.98 | 51.48 | 52.32 | 915,764 | -0.36(-0.68%) |
Feb 01, 2022 | 52.52 | 53.58 | 50.89 | 52.68 | 1,005,446 | +1.63(+3.20%) |
Jan 31, 2022 | 49.07 | 51.35 | 51.04 | 1,015,494 | +2.74(+5.68%) | |
Jan 28, 2022 | 48.45 | 48.46 | 46.61 | 48.30 | 1,420,800 | -0.89(-1.82%) |
Jan 27, 2022 | 51.03 | 52.69 | 49.01 | 49.20 | 1,609,274 | -3.73(-7.06%) |
Jan 26, 2022 | 57.05 | 58.39 | 51.45 | 52.93 | 1,827,917 | -5.63(-9.62%) |
Jan 25, 2022 | 55.29 | 59.11 | 54.35 | 58.56 | 1,094,755 | +1.19(+2.07%) |
Jan 24, 2022 | 57.60 | 57.80 | 53.33 | 57.38 | 1,353,760 | -1.94(-3.26%) |
Jan 21, 2022 | 63.17 | 63.53 | 58.59 | 59.31 | 1,093,391 | -3.76(-5.97%) |
Jan 20, 2022 | 65.85 | 66.18 | 62.73 | 63.08 | 1,244,010 | -1.45(-2.25%) |
Jan 19, 2022 | 58.27 | 64.99 | 57.94 | 64.53 | 2,175,208 | +7.90(+13.95%) |
Jan 18, 2022 | 57.34 | 59.12 | 56.05 | 56.63 | 836,686 | -1.23(-2.12%) |
Jan 14, 2022 | 57.85 | 0 | -1.44(-2.43%) | |||
Jan 13, 2022 | 60.61 | 61.46 | 59.22 | 59.29 | 853,147 | -1.87(-3.05%) |
Jan 12, 2022 | 58.95 | 61.28 | 58.34 | 61.16 | 1,169,102 | +2.74(+4.70%) |
Jan 11, 2022 | 55.47 | 58.67 | 54.65 | 58.42 | 1,313,604 | +2.82(+5.07%) |
Jan 10, 2022 | 53.51 | 55.60 | 52.36 | 55.60 | 1,000,766 | +1.10(+2.02%) |
Jan 07, 2022 | 54.01 | 54.97 | 52.81 | 54.50 | 997,861 | +1.09(+2.04%) |
Jan 06, 2022 | 54.97 | 56.10 | 53.28 | 53.41 | 1,621,149 | -4.30(-7.45%) |
Jan 05, 2022 | 61.71 | 63.20 | 57.27 | 57.71 | 1,545,114 | -2.84(-4.69%) |
Jan 04, 2022 | 60.41 | 62.65 | 60.02 | 60.55 | 842,400 | +0.72(+1.20%) |
Jan 03, 2022 | 60.37 | 61.08 | 59.47 | 59.83 | 825,788 | -2.55(-4.09%) |
Dec 31, 2021 | 61.95 | 62.57 | 61.02 | 62.38 | 775,166 | +1.09(+1.78%) |
Dec 30, 2021 | 59.45 | 61.52 | 59.45 | 61.29 | 785,451 | +1.52(+2.54%) |
Dec 29, 2021 | 58.94 | 61.06 | 58.61 | 59.77 | 812,590 | -0.31(-0.52%) |
Dec 28, 2021 | 61.39 | 62.83 | 59.82 | 60.08 | 858,317 | -1.31(-2.14%) |
Dec 27, 2021 | 60.98 | 62.49 | 60.62 | 61.39 | 674,736 | -0.24(-0.39%) |
Dec 23, 2021 | 60.89 | 61.88 | 59.31 | 61.64 | 1,052,538 | +1.09(+1.80%) |
Dec 22, 2021 | 58.69 | 60.72 | 57.27 | 60.55 | 920,413 | +2.42(+4.17%) |
Dec 21, 2021 | 57.85 | 58.58 | 56.60 | 58.13 | 651,571 | +1.67(+2.96%) |
Dec 20, 2021 | 55.98 | 56.62 | 54.35 | 56.45 | 818,442 | -0.01(-0.02%) |
Dec 17, 2021 | 57.87 | 58.86 | 56.12 | 56.46 | 1,013,914 | -0.88(-1.53%) |
Dec 16, 2021 | 54.37 | 57.58 | 54.24 | 57.34 | 1,902,772 | +5.03(+9.61%) |
Dec 15, 2021 | 53.46 | 53.46 | 49.25 | 52.31 | 1,950,962 | -1.60(-2.98%) |
Dec 14, 2021 | 53.87 | 55.94 | 53.57 | 53.91 | 1,068,345 | -2.48(-4.40%) |
Dec 13, 2021 | 57.27 | 58.20 | 55.90 | 56.39 | 646,916 | -0.34(-0.60%) |
Dec 10, 2021 | 58.27 | 58.55 | 56.22 | 56.73 | 678,298 | -0.42(-0.73%) |
Dec 09, 2021 | 59.71 | 59.80 | 56.69 | 57.15 | 950,872 | -3.58(-5.89%) |
Dec 08, 2021 | 59.56 | 61.08 | 59.31 | 60.73 | 526,044 | +0.74(+1.23%) |
Dec 07, 2021 | 58.26 | 60.99 | 58.26 | 59.99 | 821,824 | +1.84(+3.16%) |
Dec 06, 2021 | 56.32 | 58.26 | 55.13 | 58.15 | 999,193 | +1.29(+2.28%) |
Dec 03, 2021 | 56.89 | 57.24 | 54.54 | 56.86 | 928,670 | -0.03(-0.05%) |
Dec 02, 2021 | 58.40 | 58.43 | 54.87 | 56.89 | 1,251,763 | -1.39(-2.39%) |
Dec 01, 2021 | 64.08 | 65.48 | 57.78 | 58.28 | 1,236,265 | -4.86(-7.70%) |
Nov 30, 2021 | 64.30 | 67.47 | 61.45 | 63.14 | 1,593,395 | -1.00(-1.56%) |
Nov 29, 2021 | 63.72 | 64.39 | 62.29 | 64.15 | 635,382 | +0.51(+0.79%) |
Nov 26, 2021 | 67.65 | 67.65 | 61.35 | 63.64 | 1,194,580 | -3.72(-5.52%) |
Nov 24, 2021 | 65.37 | 67.85 | 65.37 | 67.36 | 532,591 | +0.37(+0.55%) |
Nov 23, 2021 | 66.76 | 68.60 | 65.17 | 66.99 | 1,081,063 | -2.92(-4.17%) |
Nov 22, 2021 | 70.03 | 72.18 | 67.72 | 69.90 | 942,904 | -3.35(-4.57%) |
Nov 19, 2021 | 76.22 | 77.37 | 72.96 | 73.25 | 758,273 | -3.39(-4.43%) |
Nov 18, 2021 | 77.36 | 76.75 | 76.18 | 76.64 | 526,714 | -1.20(-1.54%) |
Nov 17, 2021 | 78.01 | 79.95 | 76.97 | 77.84 | 704,439 | +1.08(+1.41%) |
Nov 16, 2021 | 79.28 | 80.48 | 76.16 | 76.76 | 857,159 | -3.00(-3.76%) |
Nov 15, 2021 | 79.53 | 80.24 | 77.70 | 79.76 | 481,169 | -0.24(-0.30%) |
Nov 12, 2021 | 78.78 | 80.73 | 77.26 | 80.00 | 811,525 | +0.79(+0.99%) |
Nov 11, 2021 | 77.81 | 80.07 | 76.85 | 79.21 | 1,225,451 | +4.30(+5.74%) |
Nov 10, 2021 | 76.56 | 74.91 | 1,488,663 | +1.97(+2.71%) | ||
Nov 09, 2021 | 71.54 | 73.49 | 69.56 | 72.94 | 1,111,758 | +1.98(+2.80%) |
Nov 08, 2021 | 71.09 | 71.58 | 69.99 | 70.95 | 876,484 | +1.66(+2.40%) |
Nov 05, 2021 | 66.53 | 69.54 | 65.10 | 69.29 | 1,118,483 | +3.99(+6.11%) |
Nov 04, 2021 | 67.85 | 69.39 | 65.06 | 65.30 | 1,080,708 | -0.63(-0.96%) |
Nov 03, 2021 | 62.30 | 66.59 | 61.75 | 65.94 | 1,312,487 | +1.80(+2.81%) |
Nov 02, 2021 | 65.16 | 65.16 | 62.65 | 64.14 | 1,083,847 | -2.11(-3.19%) |
Nov 01, 2021 | 65.78 | 66.92 | 65.41 | 66.25 | 703,191 | +0.75(+1.14%) |
Oct 29, 2021 | 66.53 | 67.11 | 64.81 | 65.50 | 1,007,859 | -3.87(-5.58%) |
Oct 28, 2021 | 71.13 | 71.41 | 68.60 | 69.37 | 889,688 | -1.44(-2.03%) |
Oct 27, 2021 | 71.15 | 72.23 | 70.03 | 70.81 | 684,408 | -0.63(-0.88%) |
Oct 26, 2021 | 70.87 | 71.44 | 752,803 | -0.56(-0.78%) | ||
Oct 25, 2021 | 70.87 | 72.95 | 69.96 | 72.01 | 1,015,946 | +3.15(+4.58%) |
Oct 22, 2021 | 69.39 | 72.87 | 67.66 | 68.85 | 1,656,651 | +1.42(+2.11%) |
Oct 21, 2021 | 67.76 | 68.25 | 66.61 | 67.43 | 712,466 | -0.85(-1.24%) |
Oct 20, 2021 | 67.60 | 69.92 | 66.61 | 68.28 | 1,476,269 | +2.43(+3.69%) |
Oct 19, 2021 | 68.00 | 68.14 | 65.09 | 65.85 | 939,952 | +1.09(+1.68%) |
Oct 18, 2021 | 66.21 | 66.65 | 64.75 | 64.76 | 589,329 | -1.91(-2.86%) |
Oct 15, 2021 | 65.10 | 68.11 | 64.07 | 66.67 | 1,138,858 | -1.05(-1.55%) |
Oct 14, 2021 | 67.00 | 67.83 | 66.05 | 67.72 | 993,080 | +2.76(+4.25%) |
Oct 13, 2021 | 61.91 | 65.66 | 61.70 | 64.95 | 1,662,609 | +4.15(+6.83%) |
Oct 12, 2021 | 58.50 | 61.02 | 57.92 | 60.80 | 1,432,147 | +2.92(+5.04%) |
Oct 11, 2021 | 58.71 | 60.51 | 57.80 | 57.88 | 856,590 | -0.42(-0.72%) |
Oct 08, 2021 | 59.83 | 60.51 | 57.76 | 58.30 | 1,283,267 | +1.65(+2.92%) |
Oct 07, 2021 | 55.47 | 58.24 | 55.41 | 56.65 | 1,060,377 | +0.68(+1.22%) |
Oct 06, 2021 | 52.87 | 56.02 | 52.53 | 55.97 | 1,213,415 | +2.12(+3.94%) |
Oct 05, 2021 | 52.36 | 53.92 | 50.89 | 53.85 | 1,067,189 | +1.11(+2.10%) |
Oct 04, 2021 | 51.60 | 54.00 | 51.60 | 52.74 | 1,253,333 | +0.98(+1.90%) |
Oct 01, 2021 | 52.28 | 52.34 | 50.57 | 51.75 | 1,058,162 | +0.35(+0.68%) |
Sep 30, 2021 | 50.54 | 53.27 | 49.91 | 51.40 | 1,993,480 | +2.09(+4.24%) |
Sep 29, 2021 | 51.80 | 52.11 | 48.89 | 49.31 | 2,075,250 | -2.97(-5.67%) |
Sep 28, 2021 | 51.84 | 52.80 | 50.77 | 52.28 | 1,664,558 | -0.82(-1.54%) |
Sep 27, 2021 | 53.59 | 55.47 | 52.98 | 53.10 | 1,375,943 | -0.19(-0.37%) |
Sep 24, 2021 | 52.94 | 54.55 | 52.47 | 53.29 | 1,088,268 | -0.78(-1.44%) |
Sep 23, 2021 | 55.83 | 56.23 | 53.98 | 54.07 | 1,667,823 | -2.05(-3.66%) |
Sep 22, 2021 | 56.58 | 59.64 | 56.24 | 56.12 | 2,119,469 | +0.01(+0.02%) |
Sep 21, 2021 | 57.39 | 58.27 | 55.60 | 56.11 | 1,358,109 | -0.10(-0.17%) |
Sep 20, 2021 | 56.37 | 56.38 | 54.32 | 56.21 | 2,020,552 | -1.73(-2.99%) |
Sep 17, 2021 | 57.88 | 58.35 | 56.73 | 57.94 | 1,908,943 | -0.98(-1.67%) |
Sep 16, 2021 | 59.83 | 60.03 | 56.86 | 58.92 | 2,588,044 | -5.00(-7.82%) |
Sep 15, 2021 | 62.61 | 64.79 | 62.49 | 63.92 | 625,983 | +0.03(+0.05%) |
Sep 14, 2021 | 63.88 | 64.91 | 62.26 | 63.89 | 1,229,843 | +0.73(+1.15%) |
Sep 13, 2021 | 59.77 | 64.42 | 59.48 | 63.16 | 1,838,862 | +3.97(+6.70%) |
Sep 10, 2021 | 61.66 | 61.97 | 58.98 | 59.20 | 1,187,863 | -2.25(-3.66%) |
Sep 09, 2021 | 63.74 | 63.74 | 60.37 | 61.44 | 1,435,546 | -1.16(-1.85%) |
Sep 08, 2021 | 63.41 | 63.58 | 61.20 | 62.60 | 1,069,120 | -1.07(-1.68%) |
Sep 07, 2021 | 66.36 | 67.48 | 63.31 | 63.67 | 1,510,083 | -4.49(-6.59%) |
Sep 03, 2021 | 66.85 | 69.74 | 66.66 | 68.16 | 1,668,683 | +3.70(+5.73%) |
Sep 02, 2021 | 65.08 | 65.75 | 63.76 | 64.47 | 716,916 | -0.61(-0.94%) |
Sep 01, 2021 | 66.67 | 67.07 | 64.69 | 65.08 | 926,896 | -0.74(-1.12%) |
Aug 31, 2021 | 64.39 | 66.10 | 63.82 | 65.82 | 1,175,817 | +1.80(+2.81%) |
Aug 30, 2021 | 65.93 | 66.50 | 63.38 | 64.02 | 1,034,872 | -1.79(-2.72%) |
Aug 27, 2021 | 59.94 | 66.44 | 59.78 | 65.81 | 1,470,885 | +5.37(+8.88%) |
Aug 26, 2021 | 60.12 | 62.32 | 59.67 | 60.44 | 893,464 | -0.84(-1.37%) |
Aug 25, 2021 | 62.12 | 62.32 | 59.99 | 61.28 | 840,492 | -1.82(-2.88%) |
Aug 24, 2021 | 63.17 | 63.66 | 61.93 | 63.10 | 618,557 | +0.75(+1.20%) |
Aug 23, 2021 | 59.48 | 63.20 | 59.23 | 62.35 | 1,581,871 | +6.04(+10.73%) |
Aug 20, 2021 | 56.10 | 57.54 | 55.70 | 56.31 | 1,026,779 | -0.49(-0.86%) |
Aug 19, 2021 | 59.14 | 59.14 | 56.10 | 56.79 | 1,331,480 | -2.64(-4.44%) |
Aug 18, 2021 | 61.91 | 62.06 | 57.99 | 59.43 | 1,632,198 | -2.23(-3.61%) |
Aug 17, 2021 | 63.59 | 64.57 | 60.56 | 61.66 | 1,069,683 | -2.63(-4.09%) |
Aug 16, 2021 | 65.14 | 65.98 | 63.80 | 64.28 | 677,132 | -1.35(-2.06%) |
Aug 13, 2021 | 64.56 | 66.28 | 63.97 | 65.63 | 1,106,170 | +2.73(+4.35%) |
Aug 12, 2021 | 64.53 | 64.53 | 61.67 | 62.90 | 1,121,449 | -2.30(-3.52%) |
Aug 11, 2021 | 63.78 | 66.00 | 63.74 | 65.20 | 1,489,068 | +2.95(+4.73%) |
Aug 10, 2021 | 63.03 | 63.77 | 61.52 | 62.25 | 1,328,485 | -1.10(-1.73%) |
Aug 09, 2021 | 66.15 | 66.83 | 63.04 | 63.35 | 2,061,657 | -5.20(-7.59%) |
Aug 06, 2021 | 68.01 | 69.29 | 66.29 | 68.55 | 1,208,597 | -3.68(-5.09%) |
Aug 05, 2021 | 74.20 | 74.73 | 71.55 | 72.23 | 617,139 | -1.82(-2.46%) |
Aug 04, 2021 | 77.71 | 79.68 | 73.82 | 74.05 | 839,256 | -1.90(-2.50%) |
Aug 03, 2021 | 74.96 | 76.04 | 73.98 | 75.94 | 458,455 | +1.11(+1.48%) |
Aug 02, 2021 | 75.62 | 75.98 | 74.30 | 74.84 | 395,883 | -0.78(-1.03%) |
Jul 30, 2021 | 75.18 | 77.25 | 73.85 | 75.61 | 793,030 | -0.64(-0.84%) |
Jul 29, 2021 | 75.58 | 77.96 | 75.19 | 76.26 | 1,194,968 | +3.83(+5.29%) |
Jul 28, 2021 | 68.80 | 72.83 | 68.67 | 72.42 | 804,472 | +2.62(+3.75%) |
Jul 27, 2021 | 70.23 | 70.66 | 67.88 | 69.81 | 772,944 | -0.96(-1.36%) |
Jul 26, 2021 | 68.38 | 71.71 | 68.03 | 70.77 | 795,732 | +2.12(+3.09%) |
Jul 23, 2021 | 69.78 | 70.07 | 67.86 | 68.65 | 526,395 | -1.49(-2.12%) |
Jul 22, 2021 | 71.26 | 71.34 | 68.33 | 70.14 | 607,301 | -1.12(-1.57%) |
Jul 21, 2021 | 67.17 | 71.98 | 66.93 | 71.26 | 828,553 | +2.90(+4.24%) |
Jul 20, 2021 | 68.62 | 70.24 | 67.18 | 68.36 | 962,978 | +0.25(+0.37%) |
Jul 19, 2021 | 70.37 | 71.33 | 66.84 | 68.11 | 1,465,290 | -4.99(-6.83%) |
Jul 16, 2021 | 78.14 | 78.29 | 72.37 | 73.09 | 1,448,687 | -6.09(-7.69%) |
Jul 15, 2021 | 79.26 | 79.99 | 77.88 | 79.18 | 550,549 | +0.22(+0.28%) |
Jul 14, 2021 | 79.91 | 80.68 | 77.66 | 78.96 | 830,976 | +2.67(+3.49%) |
Jul 13, 2021 | 75.33 | 79.62 | 75.07 | 76.29 | 842,737 | +0.84(+1.11%) |
Jul 12, 2021 | 77.92 | 79.13 | 74.92 | 75.46 | 893,107 | -3.46(-4.39%) |
Jul 09, 2021 | 76.08 | 79.35 | 75.92 | 78.92 | 988,494 | +3.50(+4.64%) |
Jul 08, 2021 | 79.77 | 80.34 | 74.21 | 75.42 | 1,511,250 | -4.44(-5.55%) |
Jul 07, 2021 | 81.26 | 81.70 | 78.41 | 79.85 | 700,547 | -0.72(-0.89%) |
Jul 06, 2021 | 84.35 | 84.91 | 78.92 | 80.57 | 1,151,865 | -1.13(-1.38%) |
Jul 02, 2021 | 81.23 | 82.62 | 79.23 | 81.70 | 891,198 | +2.42(+3.05%) |
Jul 01, 2021 | 81.13 | 81.39 | 77.52 | 79.28 | 654,905 | -0.06(-0.07%) |
Jun 30, 2021 | 76.22 | 80.10 | 75.81 | 79.34 | 948,714 | +2.71(+3.54%) |
Jun 29, 2021 | 75.75 | 78.53 | 75.20 | 76.63 | 1,048,941 | -1.98(-2.52%) |
Jun 28, 2021 | 81.19 | 81.80 | 77.33 | 78.61 | 1,197,947 | -3.45(-4.21%) |
Jun 25, 2021 | 85.71 | 85.89 | 81.48 | 82.06 | 881,829 | -1.27(-1.53%) |
Jun 24, 2021 | 85.00 | 85.10 | 82.32 | 83.34 | 648,443 | +1.08(+1.31%) |
Jun 23, 2021 | 85.35 | 87.29 | 82.26 | 82.26 | 930,963 | -1.49(-1.78%) |
Jun 22, 2021 | 84.04 | 84.62 | 82.72 | 83.75 | 504,627 | -1.27(-1.50%) |
Jun 21, 2021 | 85.29 | 85.90 | 82.47 | 85.02 | 842,930 | +2.21(+2.67%) |
Jun 18, 2021 | 87.07 | 88.90 | 82.81 | 82.81 | 1,076,915 | -4.02(-4.63%) |
Jun 17, 2021 | 89.85 | 92.38 | 85.98 | 86.83 | 1,764,195 | -9.32(-9.69%) |
Jun 16, 2021 | 99.69 | 102.37 | 95.71 | 96.15 | 1,009,232 | -3.92(-3.92%) |
Jun 15, 2021 | 102.70 | 102.88 | 98.84 | 100.07 | 450,487 | -2.82(-2.74%) |
Jun 14, 2021 | 99.37 | 104.59 | 98.82 | 102.89 | 501,177 | -0.75(-0.72%) |
Jun 11, 2021 | 106.07 | 107.30 | 103.20 | 103.64 | 531,478 | -3.97(-3.69%) |
Jun 10, 2021 | 102.30 | 108.06 | 100.55 | 107.60 | 779,829 | +6.01(+5.92%) |
Jun 09, 2021 | 102.86 | 104.90 | 101.40 | 101.59 | 436,418 | -1.14(-1.11%) |
Jun 08, 2021 | 103.50 | 105.18 | 101.94 | 102.73 | 519,178 | -2.70(-2.56%) |
Jun 07, 2021 | 104.48 | 106.05 | 102.63 | 105.44 | 423,665 | +0.00(+0.00%) |
Jun 04, 2021 | 104.25 | 106.69 | 103.91 | 105.44 | 574,215 | +3.29(+3.22%) |
Jun 03, 2021 | 105.72 | 105.72 | 101.43 | 102.15 | 933,955 | -9.67(-8.65%) |
Jun 02, 2021 | 111.86 | 113.18 | 110.03 | 111.82 | 411,833 | +1.02(+0.92%) |
Jun 01, 2021 | 112.01 | 114.29 | 109.89 | 110.80 | 614,848 | +0.79(+0.72%) |
May 28, 2021 | 106.38 | 110.06 | 105.78 | 110.01 | 506,111 | +2.19(+2.03%) |
May 27, 2021 | 107.42 | 108.52 | 105.65 | 107.82 | 434,811 | -0.37(-0.34%) |
May 26, 2021 | 109.82 | 112.28 | 106.89 | 108.19 | 954,852 | -0.93(-0.86%) |
May 25, 2021 | 107.94 | 110.76 | 104.66 | 109.12 | 991,600 | +0.56(+0.52%) |
May 24, 2021 | 107.88 | 109.24 | 106.69 | 108.56 | 425,717 | +1.76(+1.65%) |
May 21, 2021 | 108.50 | 109.28 | 104.18 | 106.80 | 600,377 | -0.52(-0.48%) |
May 20, 2021 | 105.11 | 108.33 | 103.69 | 107.31 | 646,222 | +3.38(+3.25%) |
May 19, 2021 | 104.36 | 109.02 | 101.04 | 103.94 | 1,372,352 | -2.62(-2.46%) |
May 18, 2021 | 108.06 | 108.79 | 103.76 | 106.55 | 736,740 | +0.34(+0.32%) |
May 17, 2021 | 98.13 | 108.55 | 97.51 | 106.21 | 1,477,281 | +10.09(+10.49%) |
May 14, 2021 | 92.45 | 96.61 | 92.45 | 96.13 | 649,026 | +5.52(+6.10%) |
May 13, 2021 | 92.14 | 93.26 | 89.62 | 90.60 | 718,035 | -2.39(-2.57%) |
May 12, 2021 | 96.73 | 98.87 | 92.12 | 93.00 | 952,957 | -5.17(-5.27%) |
May 11, 2021 | 91.91 | 98.33 | 90.86 | 98.17 | 652,912 | +2.32(+2.43%) |
May 10, 2021 | 102.13 | 102.47 | 95.49 | 95.85 | 851,476 | -2.21(-2.25%) |
May 07, 2021 | 97.29 | 99.06 | 95.50 | 98.05 | 1,055,358 | +4.25(+4.53%) |
May 06, 2021 | 89.00 | 96.54 | 89.00 | 93.80 | 1,285,606 | +5.87(+6.67%) |
May 05, 2021 | 87.94 | 88.08 | 85.73 | 87.94 | 476,071 | +0.49(+0.56%) |
May 04, 2021 | 90.80 | 94.03 | 85.93 | 87.45 | 943,738 | -3.49(-3.84%) |