Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.90 | 41.07 | 38.08 | 38.15 | 1,098,788 | -1.01(-2.58%) |
Apr 28, 2022 | 38.84 | 40.59 | 37.56 | 39.16 | 1,873,262 | +1.48(+3.93%) |
Apr 27, 2022 | 37.98 | 39.86 | 36.60 | 37.68 | 1,919,776 | -0.92(-2.38%) |
Apr 26, 2022 | 41.07 | 41.19 | 37.13 | 38.60 | 2,451,672 | -2.54(-6.17%) |
Apr 25, 2022 | 40.86 | 41.66 | 40.65 | 41.14 | 2,070,095 | -0.07(-0.17%) |
Apr 22, 2022 | 43.18 | 43.30 | 40.78 | 41.21 | 2,140,195 | -1.91(-4.43%) |
Apr 21, 2022 | 47.00 | 47.62 | 43.08 | 43.12 | 1,336,088 | -3.22(-6.95%) |
Apr 20, 2022 | 50.00 | 50.47 | 44.96 | 46.34 | 2,309,046 | -3.25(-6.55%) |
Apr 19, 2022 | 46.85 | 49.66 | 46.52 | 49.59 | 1,020,233 | +2.85(+6.10%) |
Apr 18, 2022 | 48.90 | 48.90 | 45.82 | 46.74 | 1,960,847 | -2.22(-4.53%) |
Apr 14, 2022 | 51.59 | 51.61 | 48.86 | 48.96 | 758,839 | -3.00(-5.77%) |
Apr 13, 2022 | 49.13 | 52.09 | 48.52 | 51.96 | 1,025,044 | +2.43(+4.91%) |
Apr 12, 2022 | 51.30 | 52.79 | 49.15 | 49.53 | 1,199,018 | -0.37(-0.74%) |
Apr 11, 2022 | 50.03 | 51.90 | 49.26 | 49.90 | 936,612 | -1.37(-2.67%) |
Apr 08, 2022 | 51.48 | 52.26 | 50.66 | 51.27 | 567,373 | -0.61(-1.18%) |
Apr 07, 2022 | 51.55 | 53.53 | 50.68 | 51.88 | 1,428,520 | -0.56(-1.07%) |
Apr 06, 2022 | 53.20 | 53.48 | 51.21 | 52.44 | 744,932 | -2.54(-4.62%) |
Apr 05, 2022 | 57.27 | 57.62 | 54.35 | 54.98 | 833,828 | -2.80(-4.85%) |
Apr 04, 2022 | 54.42 | 58.27 | 53.20 | 57.78 | 1,199,930 | +4.51(+8.47%) |
Apr 01, 2022 | 55.24 | 56.66 | 52.65 | 53.27 | 1,605,651 | -1.80(-3.27%) |
Mar 31, 2022 | 55.47 | 56.27 | 54.72 | 55.07 | 1,108,518 | -0.24(-0.43%) |
Mar 30, 2022 | 55.39 | 56.64 | 54.58 | 55.31 | 1,001,480 | -0.67(-1.20%) |
Mar 29, 2022 | 54.83 | 56.70 | 54.40 | 55.98 | 1,475,483 | +2.55(+4.77%) |
Mar 28, 2022 | 53.33 | 53.89 | 51.90 | 53.43 | 1,012,945 | -0.01(-0.02%) |
Mar 25, 2022 | 55.60 | 55.76 | 52.90 | 53.44 | 948,618 | -1.76(-3.19%) |
Mar 24, 2022 | 55.75 | 56.41 | 53.90 | 55.20 | 899,390 | +0.30(+0.55%) |
Mar 23, 2022 | 54.34 | 56.80 | 53.60 | 54.90 | 736,203 | -0.35(-0.63%) |
Mar 22, 2022 | 53.37 | 55.85 | 52.69 | 55.25 | 2,559,155 | +1.85(+3.46%) |
Mar 21, 2022 | 53.59 | 54.94 | 52.52 | 53.40 | 2,425,936 | -1.05(-1.93%) |
Mar 18, 2022 | 52.75 | 55.75 | 52.11 | 54.45 | 7,024,259 | +1.94(+3.69%) |
Mar 17, 2022 | 49.86 | 52.88 | 49.22 | 52.51 | 2,882,019 | +2.52(+5.04%) |
Mar 16, 2022 | 47.21 | 50.24 | 47.13 | 49.99 | 2,566,064 | +4.03(+8.77%) |
Mar 15, 2022 | 44.58 | 46.83 | 43.51 | 45.96 | 2,108,573 | +1.91(+4.34%) |
Mar 14, 2022 | 45.10 | 47.20 | 43.08 | 44.05 | 1,611,936 | -0.50(-1.12%) |
Mar 11, 2022 | 47.55 | 48.02 | 44.49 | 44.55 | 1,732,121 | -1.88(-4.05%) |
Mar 10, 2022 | 46.42 | 46.87 | 43.97 | 46.43 | 1,615,508 | -2.11(-4.35%) |
Mar 09, 2022 | 47.72 | 49.19 | 46.86 | 48.54 | 1,498,006 | +2.80(+6.12%) |
Mar 08, 2022 | 48.37 | 48.37 | 44.37 | 45.74 | 3,037,935 | -1.59(-3.36%) |
Mar 07, 2022 | 50.27 | 50.27 | 44.84 | 47.33 | 3,545,137 | -2.93(-5.83%) |
Mar 04, 2022 | 54.59 | 54.97 | 49.63 | 50.26 | 2,603,639 | -4.88(-8.85%) |
Mar 03, 2022 | 58.43 | 58.82 | 54.67 | 55.14 | 1,413,375 | -2.71(-4.68%) |
Mar 02, 2022 | 60.48 | 60.48 | 57.33 | 57.85 | 1,326,034 | -2.49(-4.13%) |
Mar 01, 2022 | 59.11 | 61.03 | 57.27 | 60.34 | 1,813,928 | +2.26(+3.89%) |
Feb 28, 2022 | 56.69 | 58.28 | 55.46 | 58.08 | 1,905,121 | +0.88(+1.54%) |
Feb 25, 2022 | 57.50 | 57.91 | 55.56 | 57.20 | 1,495,049 | +0.09(+0.16%) |
Feb 24, 2022 | 53.83 | 57.20 | 52.84 | 57.11 | 1,673,426 | +0.83(+1.47%) |
Feb 23, 2022 | 58.00 | 58.60 | 55.54 | 56.28 | 1,422,064 | -1.05(-1.83%) |
Feb 22, 2022 | 61.80 | 62.26 | 56.78 | 57.33 | 2,754,548 | -6.44(-10.10%) |
Feb 18, 2022 | 63.77 | 0 | -0.36(-0.56%) | |||
Feb 17, 2022 | 55.79 | 66.12 | 54.10 | 64.13 | 9,499,479 | -4.58(-6.67%) |
Feb 16, 2022 | 73.91 | 75.97 | 67.85 | 68.71 | 3,740,237 | -6.80(-9.01%) |
Feb 15, 2022 | 72.80 | 76.38 | 72.53 | 75.51 | 2,006,373 | +4.55(+6.41%) |
Feb 14, 2022 | 69.73 | 72.68 | 68.11 | 70.96 | 1,100,071 | +0.65(+0.92%) |
Feb 11, 2022 | 72.20 | 74.32 | 69.73 | 70.31 | 719,448 | -1.92(-2.66%) |
Feb 10, 2022 | 72.84 | 76.12 | 71.92 | 72.23 | 1,478,344 | -2.52(-3.37%) |
Feb 09, 2022 | 72.15 | 75.98 | 72.15 | 74.75 | 1,447,158 | +3.94(+5.56%) |
Feb 08, 2022 | 67.83 | 71.47 | 66.50 | 70.81 | 1,162,477 | +2.39(+3.49%) |
Feb 07, 2022 | 68.36 | 72.23 | 67.50 | 68.42 | 1,406,052 | -0.48(-0.70%) |
Feb 04, 2022 | 61.87 | 69.54 | 61.67 | 68.90 | 2,067,497 | +7.59(+12.38%) |
Feb 03, 2022 | 63.03 | 60.98 | 61.31 | 1,594,737 | -3.91(-6.00%) | |
Feb 02, 2022 | 67.82 | 69.03 | 64.85 | 65.22 | 1,401,487 | -2.47(-3.65%) |
Feb 01, 2022 | 65.00 | 67.74 | 63.80 | 67.69 | 1,275,716 | +3.27(+5.08%) |
Jan 31, 2022 | 61.82 | 64.42 | 1,270,977 | +3.53(+5.80%) | ||
Jan 28, 2022 | 59.12 | 61.23 | 57.00 | 60.89 | 2,239,828 | +1.11(+1.86%) |
Jan 27, 2022 | 64.63 | 64.63 | 59.60 | 59.78 | 1,281,159 | -3.25(-5.16%) |
Jan 26, 2022 | 66.74 | 68.39 | 62.25 | 63.03 | 2,719,238 | -1.55(-2.40%) |
Jan 25, 2022 | 67.73 | 70.92 | 63.85 | 64.58 | 1,835,877 | -4.96(-7.13%) |
Jan 24, 2022 | 67.17 | 69.81 | 60.50 | 69.54 | 2,202,251 | +1.05(+1.53%) |
Jan 21, 2022 | 70.06 | 71.40 | 68.25 | 68.49 | 1,520,664 | -2.41(-3.40%) |
Jan 20, 2022 | 71.00 | 74.99 | 70.87 | 70.90 | 1,311,064 | +0.78(+1.11%) |
Jan 19, 2022 | 72.98 | 73.70 | 69.84 | 70.12 | 2,064,305 | -2.32(-3.20%) |
Jan 18, 2022 | 77.25 | 77.75 | 72.22 | 72.44 | 1,712,876 | -6.57(-8.32%) |
Jan 14, 2022 | 79.01 | 0 | -0.54(-0.68%) | |||
Jan 13, 2022 | 85.12 | 85.75 | 79.46 | 79.55 | 772,653 | -4.78(-5.67%) |
Jan 12, 2022 | 85.25 | 85.98 | 82.75 | 84.33 | 455,681 | +0.33(+0.39%) |
Jan 11, 2022 | 82.36 | 85.97 | 81.14 | 84.00 | 741,644 | +1.06(+1.28%) |
Jan 10, 2022 | 80.37 | 82.95 | 75.70 | 82.94 | 959,654 | +2.49(+3.10%) |
Jan 07, 2022 | 81.80 | 83.90 | 80.19 | 80.45 | 509,350 | -1.70(-2.07%) |
Jan 06, 2022 | 80.75 | 84.65 | 79.64 | 82.15 | 1,028,780 | +0.12(+0.15%) |
Jan 05, 2022 | 86.88 | 87.30 | 80.80 | 82.03 | 2,234,336 | -6.58(-7.43%) |
Jan 04, 2022 | 94.38 | 95.31 | 88.27 | 88.61 | 1,727,193 | -5.77(-6.11%) |
Jan 03, 2022 | 95.00 | 98.14 | 92.52 | 94.38 | 531,403 | +0.12(+0.13%) |
Dec 31, 2021 | 94.49 | 95.80 | 93.91 | 94.26 | 517,303 | +0.27(+0.29%) |
Dec 30, 2021 | 90.67 | 95.47 | 90.53 | 93.99 | 733,347 | +2.71(+2.97%) |
Dec 29, 2021 | 92.73 | 93.06 | 88.68 | 91.28 | 388,830 | -1.91(-2.05%) |
Dec 28, 2021 | 95.28 | 96.77 | 92.71 | 93.19 | 499,143 | -2.62(-2.73%) |
Dec 27, 2021 | 94.24 | 96.98 | 93.33 | 95.81 | 1,036,402 | +2.01(+2.14%) |
Dec 23, 2021 | 94.00 | 95.00 | 90.31 | 93.80 | 521,359 | -0.03(-0.03%) |
Dec 22, 2021 | 91.07 | 93.98 | 89.50 | 93.83 | 1,047,298 | +2.68(+2.94%) |
Dec 21, 2021 | 88.57 | 91.45 | 87.47 | 91.15 | 928,540 | +3.79(+4.34%) |
Dec 20, 2021 | 86.26 | 89.68 | 86.01 | 87.36 | 953,162 | -0.77(-0.87%) |
Dec 17, 2021 | 82.00 | 88.58 | 81.05 | 88.13 | 2,262,405 | +4.38(+5.23%) |
Dec 16, 2021 | 89.92 | 90.98 | 82.57 | 83.75 | 1,345,768 | -4.81(-5.43%) |
Dec 15, 2021 | 86.98 | 89.12 | 84.93 | 88.56 | 1,066,292 | +1.03(+1.18%) |
Dec 14, 2021 | 90.48 | 90.48 | 85.91 | 87.53 | 1,833,423 | -1.32(-1.49%) |
Dec 13, 2021 | 90.70 | 92.52 | 88.14 | 88.85 | 1,032,346 | -1.82(-2.01%) |
Dec 10, 2021 | 92.18 | 93.70 | 89.48 | 90.67 | 822,885 | -0.11(-0.12%) |
Dec 09, 2021 | 96.00 | 99.29 | 90.05 | 90.78 | 1,436,665 | -5.28(-5.50%) |
Dec 08, 2021 | 97.16 | 98.58 | 93.47 | 96.06 | 1,504,197 | -0.41(-0.43%) |
Dec 07, 2021 | 91.14 | 96.69 | 89.82 | 96.47 | 2,749,207 | +6.65(+7.40%) |
Dec 06, 2021 | 93.34 | 94.31 | 86.37 | 89.82 | 3,513,060 | -3.71(-3.97%) |
Dec 03, 2021 | 85.00 | 96.19 | 81.45 | 93.53 | 29,156,992 | +3.21(+3.55%) |
Dec 02, 2021 | 85.37 | 90.51 | 85.02 | 90.32 | 1,218,130 | +2.00(+2.27%) |
Dec 01, 2021 | 93.77 | 93.97 | 86.04 | 88.32 | 1,582,105 | -2.79(-3.06%) |
Nov 30, 2021 | 90.26 | 91.86 | 89.55 | 91.11 | 1,289,752 | +0.85(+0.94%) |
Nov 29, 2021 | 91.14 | 92.62 | 88.94 | 90.26 | 1,367,793 | -0.45(-0.50%) |
Nov 26, 2021 | 92.00 | 94.08 | 89.20 | 90.71 | 931,157 | -3.61(-3.83%) |
Nov 24, 2021 | 92.85 | 96.23 | 90.98 | 94.32 | 863,904 | +1.39(+1.50%) |
Nov 23, 2021 | 93.98 | 97.95 | 91.39 | 92.93 | 1,473,772 | -2.57(-2.69%) |
Nov 22, 2021 | 100.01 | 100.01 | 91.73 | 95.50 | 2,429,352 | -4.27(-4.28%) |
Nov 19, 2021 | 99.86 | 101.00 | 98.90 | 99.77 | 1,171,770 | +0.13(+0.13%) |
Nov 18, 2021 | 102.00 | 100.10 | 99.31 | 99.64 | 2,282,304 | -5.78(-5.48%) |
Nov 17, 2021 | 109.01 | 109.72 | 103.13 | 105.42 | 1,504,883 | -3.61(-3.31%) |
Nov 16, 2021 | 102.00 | 109.19 | 98.09 | 109.03 | 3,073,202 | +6.26(+6.09%) |
Nov 15, 2021 | 113.00 | 113.55 | 101.54 | 102.77 | 2,608,922 | -9.59(-8.54%) |
Nov 12, 2021 | 114.85 | 116.00 | 109.69 | 112.36 | 3,047,046 | -2.49(-2.17%) |
Nov 11, 2021 | 103.70 | 116.09 | 103.40 | 114.85 | 7,531,310 | +19.12(+19.97%) |
Nov 10, 2021 | 98.49 | 95.73 | 3,236,870 | -7.84(-7.57%) | ||
Nov 09, 2021 | 100.70 | 104.67 | 99.36 | 103.57 | 2,133,885 | +3.93(+3.94%) |
Nov 08, 2021 | 98.65 | 100.49 | 98.34 | 99.64 | 1,505,576 | +1.17(+1.19%) |
Nov 05, 2021 | 98.84 | 100.64 | 97.19 | 98.47 | 1,148,291 | -0.07(-0.07%) |
Nov 04, 2021 | 98.58 | 100.96 | 97.91 | 98.54 | 1,368,627 | +0.18(+0.18%) |
Nov 03, 2021 | 98.67 | 100.73 | 97.35 | 98.36 | 1,402,787 | -0.39(-0.39%) |
Nov 02, 2021 | 99.79 | 101.00 | 98.29 | 98.75 | 1,056,487 | -0.74(-0.74%) |
Nov 01, 2021 | 99.00 | 101.67 | 98.14 | 99.49 | 1,166,108 | +1.24(+1.26%) |
Oct 29, 2021 | 97.25 | 99.33 | 97.10 | 98.25 | 1,049,279 | +0.35(+0.36%) |
Oct 28, 2021 | 95.02 | 100.50 | 94.40 | 97.90 | 1,548,438 | +2.98(+3.14%) |
Oct 27, 2021 | 95.24 | 98.75 | 94.81 | 94.92 | 1,565,068 | +0.91(+0.97%) |
Oct 26, 2021 | 93.00 | 94.01 | 1,731,404 | +0.45(+0.48%) | ||
Oct 25, 2021 | 90.00 | 93.56 | 2,371,580 | -0.69(-0.73%) | ||
Oct 22, 2021 | 95.75 | 98.23 | 93.57 | 94.25 | 2,283,765 | -2.05(-2.13%) |
Oct 21, 2021 | 93.15 | 96.44 | 92.53 | 96.30 | 3,229,472 | +2.97(+3.18%) |
Oct 20, 2021 | 96.31 | 98.60 | 92.69 | 93.33 | 2,282,637 | -2.33(-2.44%) |
Oct 19, 2021 | 94.04 | 96.85 | 93.05 | 95.66 | 1,811,612 | +3.45(+3.74%) |
Oct 18, 2021 | 91.90 | 94.05 | 91.79 | 92.21 | 967,374 | +0.37(+0.40%) |
Oct 15, 2021 | 91.15 | 92.65 | 89.60 | 91.84 | 1,507,349 | +1.05(+1.16%) |
Oct 14, 2021 | 88.60 | 90.87 | 87.85 | 90.79 | 1,604,570 | +2.78(+3.16%) |
Oct 13, 2021 | 87.34 | 88.95 | 87.30 | 88.01 | 1,198,133 | +0.83(+0.95%) |
Oct 12, 2021 | 88.90 | 89.50 | 86.06 | 87.18 | 1,465,566 | -0.23(-0.26%) |
Oct 11, 2021 | 85.19 | 88.17 | 84.34 | 87.41 | 1,362,631 | +1.07(+1.24%) |
Oct 08, 2021 | 84.58 | 87.06 | 83.31 | 86.34 | 1,880,490 | +1.40(+1.65%) |
Oct 07, 2021 | 82.63 | 85.00 | 80.05 | 84.94 | 5,279,361 | +7.94(+10.31%) |
Oct 06, 2021 | 73.00 | 77.24 | 72.49 | 77.00 | 836,677 | +3.25(+4.41%) |
Oct 05, 2021 | 71.83 | 74.81 | 71.87 | 73.75 | 932,499 | +1.88(+2.62%) |
Oct 04, 2021 | 74.40 | 74.40 | 71.21 | 71.87 | 538,954 | -2.91(-3.89%) |
Oct 01, 2021 | 72.59 | 75.02 | 70.05 | 74.78 | 1,002,965 | +2.41(+3.33%) |
Sep 30, 2021 | 74.61 | 74.80 | 72.18 | 72.37 | 806,240 | -1.79(-2.41%) |
Sep 29, 2021 | 73.36 | 76.20 | 72.93 | 74.16 | 1,172,491 | +1.45(+1.99%) |
Sep 28, 2021 | 74.38 | 76.00 | 72.40 | 72.71 | 805,055 | -3.99(-5.20%) |
Sep 27, 2021 | 79.43 | 79.43 | 75.30 | 76.70 | 824,497 | -2.77(-3.49%) |
Sep 24, 2021 | 77.72 | 80.75 | 77.25 | 79.47 | 1,547,175 | +1.62(+2.08%) |
Sep 23, 2021 | 76.00 | 79.89 | 75.64 | 77.85 | 1,300,060 | +4.77(+6.53%) |
Sep 22, 2021 | 74.09 | 75.74 | 72.89 | 73.08 | 1,003,601 | -1.01(-1.36%) |
Sep 21, 2021 | 70.47 | 74.39 | 70.14 | 74.09 | 631,960 | +3.75(+5.33%) |
Sep 20, 2021 | 70.59 | 73.96 | 69.34 | 70.34 | 843,250 | -2.41(-3.31%) |
Sep 17, 2021 | 71.89 | 73.17 | 70.53 | 72.75 | 1,636,951 | +1.13(+1.58%) |
Sep 16, 2021 | 73.40 | 73.59 | 70.24 | 71.62 | 861,134 | -1.95(-2.65%) |
Sep 15, 2021 | 75.27 | 77.53 | 72.21 | 73.57 | 1,081,156 | -2.06(-2.72%) |
Sep 14, 2021 | 74.80 | 76.90 | 74.10 | 75.63 | 1,875,644 | +0.67(+0.89%) |
Sep 13, 2021 | 77.56 | 77.74 | 71.10 | 74.96 | 1,490,129 | -2.42(-3.13%) |
Sep 10, 2021 | 71.15 | 80.22 | 69.12 | 77.38 | 3,303,367 | +6.29(+8.85%) |
Sep 09, 2021 | 69.79 | 71.77 | 68.43 | 71.09 | 1,428,518 | +3.09(+4.54%) |
Sep 08, 2021 | 73.30 | 73.30 | 67.91 | 68.00 | 2,050,574 | -6.04(-8.16%) |
Sep 07, 2021 | 77.57 | 77.60 | 73.52 | 74.04 | 1,117,779 | -3.94(-5.05%) |
Sep 03, 2021 | 78.32 | 79.67 | 77.23 | 77.98 | 1,116,972 | -0.47(-0.60%) |
Sep 02, 2021 | 74.39 | 79.53 | 74.39 | 78.45 | 1,898,301 | +4.15(+5.59%) |
Sep 01, 2021 | 69.22 | 76.00 | 68.80 | 74.30 | 2,589,888 | +3.90(+5.54%) |
Aug 31, 2021 | 73.95 | 73.95 | 69.34 | 70.40 | 1,303,958 | -2.90(-3.96%) |
Aug 30, 2021 | 74.28 | 74.61 | 71.34 | 73.30 | 972,935 | -0.90(-1.21%) |
Aug 27, 2021 | 72.99 | 75.11 | 72.30 | 74.20 | 811,013 | +0.63(+0.86%) |
Aug 26, 2021 | 75.52 | 77.03 | 71.73 | 73.57 | 1,287,258 | -3.03(-3.96%) |
Aug 25, 2021 | 74.30 | 76.62 | 72.78 | 76.60 | 985,685 | +2.10(+2.82%) |
Aug 24, 2021 | 72.00 | 74.56 | 69.48 | 74.50 | 1,181,630 | +2.94(+4.11%) |
Aug 23, 2021 | 70.57 | 72.00 | 68.73 | 71.56 | 1,117,714 | +1.59(+2.27%) |
Aug 20, 2021 | 66.50 | 70.33 | 66.50 | 69.97 | 1,474,938 | +2.87(+4.28%) |
Aug 19, 2021 | 64.00 | 67.12 | 63.50 | 67.10 | 1,765,246 | +3.33(+5.22%) |
Aug 18, 2021 | 63.06 | 65.48 | 60.31 | 63.77 | 1,343,605 | +1.20(+1.92%) |
Aug 17, 2021 | 57.99 | 63.45 | 56.27 | 62.57 | 2,468,973 | +6.69(+11.97%) |
Aug 16, 2021 | 56.37 | 56.37 | 54.62 | 55.88 | 788,288 | -0.58(-1.03%) |
Aug 13, 2021 | 56.45 | 57.10 | 55.49 | 56.46 | 1,057,157 | -0.50(-0.88%) |
Aug 12, 2021 | 61.16 | 63.45 | 55.34 | 56.96 | 2,481,712 | -1.54(-2.63%) |
Aug 11, 2021 | 58.16 | 62.05 | 57.91 | 58.50 | 1,395,168 | +1.31(+2.29%) |
Aug 10, 2021 | 58.24 | 58.80 | 56.21 | 57.19 | 581,835 | -0.38(-0.66%) |
Aug 09, 2021 | 59.34 | 60.00 | 57.53 | 57.57 | 449,659 | -1.08(-1.84%) |
Aug 06, 2021 | 62.85 | 62.88 | 56.58 | 58.65 | 1,465,133 | -4.60(-7.27%) |
Aug 05, 2021 | 62.86 | 64.01 | 61.74 | 63.25 | 345,458 | +0.07(+0.11%) |
Aug 04, 2021 | 63.02 | 64.36 | 62.75 | 63.18 | 354,111 | +0.29(+0.46%) |
Aug 03, 2021 | 63.58 | 63.71 | 60.55 | 62.89 | 352,594 | -0.34(-0.54%) |
Aug 02, 2021 | 62.02 | 64.14 | 60.50 | 63.23 | 308,409 | +1.76(+2.86%) |
Jul 30, 2021 | 64.45 | 65.33 | 61.01 | 61.47 | 405,255 | -3.75(-5.75%) |
Jul 29, 2021 | 65.29 | 66.39 | 64.40 | 65.22 | 409,508 | +0.01(+0.02%) |
Jul 28, 2021 | 62.51 | 65.30 | 62.18 | 65.21 | 581,288 | +2.56(+4.09%) |
Jul 27, 2021 | 62.38 | 62.96 | 60.00 | 62.65 | 485,640 | +0.08(+0.13%) |
Jul 26, 2021 | 63.50 | 65.63 | 62.06 | 62.57 | 487,136 | -0.78(-1.23%) |
Jul 23, 2021 | 62.72 | 64.85 | 61.75 | 63.35 | 479,846 | +0.66(+1.05%) |
Jul 22, 2021 | 60.00 | 62.70 | 59.45 | 62.69 | 872,074 | +2.86(+4.78%) |
Jul 21, 2021 | 61.33 | 61.51 | 59.15 | 59.83 | 666,891 | -1.02(-1.68%) |
Jul 20, 2021 | 60.43 | 61.15 | 59.04 | 60.85 | 550,908 | +0.34(+0.56%) |
Jul 19, 2021 | 59.98 | 61.30 | 58.15 | 60.51 | 719,536 | -0.24(-0.40%) |
Jul 16, 2021 | 63.58 | 63.58 | 59.43 | 60.75 | 695,817 | -2.68(-4.23%) |
Jul 15, 2021 | 65.05 | 66.38 | 60.91 | 63.43 | 927,799 | -1.73(-2.66%) |
Jul 14, 2021 | 68.91 | 69.59 | 64.63 | 65.16 | 541,924 | -3.82(-5.54%) |
Jul 13, 2021 | 66.89 | 69.67 | 66.23 | 68.98 | 779,855 | +1.78(+2.65%) |
Jul 12, 2021 | 66.55 | 67.52 | 65.76 | 67.20 | 395,261 | +1.02(+1.54%) |
Jul 09, 2021 | 65.76 | 66.41 | 65.05 | 66.18 | 321,626 | +0.30(+0.46%) |
Jul 08, 2021 | 64.00 | 66.98 | 63.95 | 65.88 | 624,162 | -0.40(-0.60%) |
Jul 07, 2021 | 68.06 | 68.70 | 65.36 | 66.28 | 941,898 | -1.78(-2.62%) |
Jul 06, 2021 | 72.02 | 72.15 | 68.00 | 68.06 | 1,394,846 | -4.01(-5.56%) |
Jul 02, 2021 | 70.98 | 72.58 | 70.53 | 72.07 | 669,784 | +1.09(+1.54%) |
Jul 01, 2021 | 74.28 | 74.90 | 69.41 | 70.98 | 1,524,105 | -4.19(-5.57%) |
Jun 30, 2021 | 78.37 | 79.00 | 73.94 | 75.17 | 2,206,185 | -8.15(-9.78%) |
Jun 29, 2021 | 81.73 | 84.90 | 81.20 | 83.32 | 635,490 | +1.20(+1.46%) |
Jun 28, 2021 | 85.31 | 86.46 | 81.07 | 82.12 | 810,451 | -2.74(-3.23%) |
Jun 25, 2021 | 84.76 | 85.49 | 82.75 | 84.86 | 537,746 | +0.36(+0.43%) |
Jun 24, 2021 | 85.91 | 87.16 | 83.92 | 84.50 | 754,790 | +3.01(+3.69%) |
Jun 23, 2021 | 80.15 | 82.56 | 80.15 | 81.49 | 387,717 | +1.19(+1.48%) |
Jun 22, 2021 | 84.11 | 84.60 | 77.59 | 80.30 | 1,214,726 | -3.61(-4.30%) |
Jun 21, 2021 | 88.00 | 88.00 | 83.28 | 83.91 | 620,704 | -4.30(-4.87%) |
Jun 18, 2021 | 87.44 | 90.03 | 87.30 | 88.21 | 2,514,241 | -0.01(-0.01%) |
Jun 17, 2021 | 86.03 | 88.48 | 85.25 | 88.22 | 1,375,266 | +2.41(+2.81%) |
Jun 16, 2021 | 81.03 | 86.77 | 81.03 | 85.81 | 1,455,103 | +4.16(+5.09%) |
Jun 15, 2021 | 81.51 | 82.96 | 80.30 | 81.65 | 588,668 | -0.24(-0.29%) |
Jun 14, 2021 | 82.50 | 84.46 | 81.18 | 81.89 | 869,894 | -0.53(-0.64%) |
Jun 11, 2021 | 82.00 | 82.51 | 79.79 | 82.42 | 1,144,632 | +0.56(+0.68%) |
Jun 10, 2021 | 80.18 | 82.14 | 79.17 | 81.86 | 1,161,124 | +1.61(+2.01%) |
Jun 09, 2021 | 79.48 | 81.80 | 78.43 | 80.25 | 863,751 | +0.78(+0.98%) |
Jun 08, 2021 | 77.17 | 80.15 | 77.17 | 79.47 | 941,753 | +2.22(+2.87%) |
Jun 07, 2021 | 74.20 | 77.47 | 72.22 | 77.25 | 662,001 | +2.89(+3.89%) |
Jun 04, 2021 | 69.99 | 74.61 | 69.99 | 74.36 | 524,472 | +3.89(+5.52%) |
Jun 03, 2021 | 69.24 | 72.10 | 69.06 | 70.47 | 352,038 | +0.38(+0.54%) |
Jun 02, 2021 | 68.86 | 72.03 | 68.52 | 70.09 | 499,394 | +1.23(+1.79%) |
Jun 01, 2021 | 74.25 | 74.72 | 67.67 | 68.86 | 1,013,457 | -5.45(-7.33%) |
May 28, 2021 | 69.85 | 75.18 | 69.00 | 74.31 | 864,594 | +4.63(+6.64%) |
May 27, 2021 | 68.87 | 71.91 | 67.09 | 69.68 | 1,112,651 | +1.06(+1.54%) |
May 26, 2021 | 69.34 | 69.98 | 67.54 | 68.62 | 529,368 | -1.33(-1.90%) |
May 25, 2021 | 70.01 | 72.53 | 67.59 | 69.95 | 1,028,553 | -0.36(-0.51%) |
May 24, 2021 | 68.42 | 70.73 | 66.52 | 70.31 | 833,893 | +1.96(+2.87%) |
May 21, 2021 | 69.00 | 70.17 | 65.88 | 68.35 | 880,310 | +0.45(+0.66%) |
May 20, 2021 | 66.30 | 68.55 | 66.30 | 67.90 | 964,180 | +3.29(+5.09%) |
May 19, 2021 | 62.50 | 65.27 | 61.54 | 64.61 | 603,701 | +0.32(+0.50%) |
May 18, 2021 | 62.01 | 65.89 | 61.91 | 64.29 | 1,122,068 | +1.85(+2.96%) |
May 17, 2021 | 56.17 | 62.87 | 55.83 | 62.44 | 1,033,526 | +5.18(+9.05%) |
May 14, 2021 | 50.24 | 57.82 | 50.01 | 57.26 | 1,198,906 | +7.39(+14.82%) |
May 13, 2021 | 52.31 | 54.89 | 49.41 | 49.87 | 1,645,358 | -2.38(-4.56%) |
May 12, 2021 | 52.57 | 53.44 | 49.66 | 52.25 | 1,348,891 | -1.21(-2.26%) |
May 11, 2021 | 54.43 | 54.95 | 50.75 | 53.46 | 1,483,387 | -2.04(-3.68%) |
May 10, 2021 | 59.21 | 59.21 | 54.47 | 55.50 | 1,348,359 | -1.76(-3.07%) |
May 07, 2021 | 57.73 | 57.95 | 55.76 | 57.26 | 552,603 | +0.33(+0.58%) |
May 06, 2021 | 57.98 | 57.98 | 54.72 | 56.93 | 1,329,370 | -1.25(-2.15%) |
May 05, 2021 | 58.77 | 59.29 | 57.51 | 58.18 | 645,052 | -0.37(-0.63%) |
May 04, 2021 | 59.78 | 60.00 | 57.82 | 58.55 | 879,088 | -1.51(-2.51%) |