Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.78 | 43.58 | 41.47 | 41.71 | 263,797 | -1.79(-4.11%) |
Apr 28, 2022 | 42.89 | 43.93 | 41.64 | 43.49 | 293,263 | +1.58(+3.78%) |
Apr 27, 2022 | 42.01 | 43.19 | 41.12 | 41.91 | 324,593 | +0.25(+0.60%) |
Apr 26, 2022 | 43.85 | 44.18 | 41.34 | 41.66 | 348,235 | -2.99(-6.71%) |
Apr 25, 2022 | 42.85 | 44.85 | 42.65 | 44.65 | 264,543 | +1.23(+2.82%) |
Apr 22, 2022 | 44.22 | 45.08 | 42.69 | 43.43 | 375,169 | -1.84(-4.08%) |
Apr 21, 2022 | 45.95 | 46.76 | 44.44 | 45.27 | 272,765 | -0.40(-0.87%) |
Apr 20, 2022 | 45.93 | 46.59 | 44.89 | 45.67 | 309,663 | -0.16(-0.36%) |
Apr 19, 2022 | 43.39 | 46.28 | 43.18 | 45.83 | 338,101 | +2.78(+6.46%) |
Apr 18, 2022 | 43.73 | 44.06 | 42.56 | 43.05 | 463,476 | -0.70(-1.59%) |
Apr 14, 2022 | 43.62 | 44.82 | 43.46 | 43.75 | 280,724 | +0.24(+0.56%) |
Apr 13, 2022 | 44.04 | 44.43 | 43.05 | 43.50 | 361,208 | -0.48(-1.10%) |
Apr 12, 2022 | 44.57 | 45.90 | 43.72 | 43.99 | 408,477 | +0.04(+0.09%) |
Apr 11, 2022 | 43.19 | 45.05 | 42.66 | 43.95 | 745,818 | +1.12(+2.62%) |
Apr 08, 2022 | 41.76 | 43.63 | 41.15 | 42.83 | 421,525 | +1.29(+3.12%) |
Apr 07, 2022 | 40.11 | 41.80 | 39.41 | 41.53 | 419,819 | +1.42(+3.54%) |
Apr 06, 2022 | 41.29 | 41.53 | 39.63 | 40.11 | 524,020 | -1.99(-4.73%) |
Apr 05, 2022 | 41.55 | 42.42 | 41.04 | 42.10 | 389,178 | +0.12(+0.28%) |
Apr 04, 2022 | 41.15 | 42.55 | 40.75 | 41.99 | 329,224 | +0.99(+2.43%) |
Apr 01, 2022 | 43.47 | 43.47 | 40.74 | 40.99 | 535,307 | -1.84(-4.29%) |
Mar 31, 2022 | 42.51 | 43.00 | 41.52 | 42.83 | 644,475 | +0.50(+1.19%) |
Mar 30, 2022 | 44.22 | 44.47 | 42.03 | 42.33 | 473,241 | -2.32(-5.19%) |
Mar 29, 2022 | 43.78 | 47.03 | 43.78 | 44.64 | 952,164 | +1.56(+3.63%) |
Mar 28, 2022 | 43.19 | 43.76 | 41.38 | 43.08 | 1,070,154 | +0.20(+0.47%) |
Mar 25, 2022 | 43.73 | 44.00 | 42.00 | 42.88 | 446,270 | -0.89(-2.03%) |
Mar 24, 2022 | 44.32 | 44.62 | 42.91 | 43.76 | 346,827 | -0.22(-0.51%) |
Mar 23, 2022 | 46.22 | 46.33 | 43.99 | 43.99 | 377,049 | -2.85(-6.08%) |
Mar 22, 2022 | 47.08 | 49.00 | 45.92 | 46.84 | 417,042 | +0.59(+1.27%) |
Mar 21, 2022 | 49.87 | 49.96 | 45.39 | 46.25 | 569,582 | -3.10(-6.28%) |
Mar 18, 2022 | 48.19 | 49.59 | 47.16 | 49.35 | 1,193,168 | +1.03(+2.14%) |
Mar 17, 2022 | 47.68 | 48.36 | 46.25 | 48.31 | 486,206 | +0.54(+1.13%) |
Mar 16, 2022 | 45.87 | 47.82 | 45.02 | 47.77 | 626,610 | +2.22(+4.88%) |
Mar 15, 2022 | 42.53 | 45.84 | 42.44 | 45.55 | 624,047 | +3.11(+7.34%) |
Mar 14, 2022 | 44.15 | 45.44 | 42.36 | 42.44 | 434,371 | -1.10(-2.54%) |
Mar 11, 2022 | 46.01 | 46.41 | 43.22 | 43.54 | 403,621 | -1.80(-3.96%) |
Mar 10, 2022 | 43.96 | 45.54 | 43.02 | 45.34 | 540,403 | +0.94(+2.12%) |
Mar 09, 2022 | 43.48 | 44.98 | 43.40 | 44.40 | 659,778 | +1.88(+4.43%) |
Mar 08, 2022 | 40.69 | 44.91 | 40.58 | 42.52 | 674,280 | +2.20(+5.46%) |
Mar 07, 2022 | 47.19 | 47.85 | 39.90 | 40.32 | 955,013 | -6.82(-14.47%) |
Mar 04, 2022 | 43.55 | 47.85 | 43.55 | 47.14 | 1,098,643 | +1.27(+2.76%) |
Mar 03, 2022 | 46.13 | 46.24 | 44.45 | 45.87 | 896,432 | -0.12(-0.25%) |
Mar 02, 2022 | 44.19 | 46.69 | 42.98 | 45.98 | 498,164 | +2.33(+5.33%) |
Mar 01, 2022 | 43.59 | 44.94 | 42.96 | 43.66 | 633,100 | +0.35(+0.80%) |
Feb 28, 2022 | 43.44 | 44.10 | 42.62 | 43.31 | 679,265 | -0.21(-0.49%) |
Feb 25, 2022 | 43.50 | 43.73 | 42.25 | 43.52 | 439,144 | -0.62(-1.41%) |
Feb 24, 2022 | 39.98 | 44.21 | 38.72 | 44.15 | 634,972 | +2.51(+6.02%) |
Feb 23, 2022 | 44.49 | 44.53 | 41.55 | 41.64 | 647,439 | -2.33(-5.29%) |
Feb 22, 2022 | 46.13 | 47.03 | 43.75 | 43.97 | 826,491 | -3.25(-6.88%) |
Feb 18, 2022 | 47.21 | 0 | -2.31(-4.66%) | |||
Feb 17, 2022 | 51.84 | 52.46 | 49.38 | 49.52 | 377,072 | -2.57(-4.93%) |
Feb 16, 2022 | 54.14 | 54.74 | 51.69 | 52.09 | 402,692 | -2.37(-4.36%) |
Feb 15, 2022 | 52.58 | 55.08 | 52.58 | 54.46 | 287,104 | +2.32(+4.44%) |
Feb 14, 2022 | 53.07 | 53.45 | 51.28 | 52.14 | 343,095 | -0.77(-1.45%) |
Feb 11, 2022 | 55.81 | 56.23 | 52.54 | 52.91 | 276,519 | -2.59(-4.67%) |
Feb 10, 2022 | 58.02 | 59.32 | 55.03 | 55.51 | 315,458 | -3.11(-5.31%) |
Feb 09, 2022 | 56.75 | 58.73 | 56.14 | 58.62 | 348,449 | +2.43(+4.33%) |
Feb 08, 2022 | 55.77 | 56.37 | 54.66 | 56.19 | 354,454 | +0.75(+1.35%) |
Feb 07, 2022 | 55.82 | 56.57 | 54.42 | 55.44 | 285,195 | +0.05(+0.09%) |
Feb 04, 2022 | 57.70 | 57.75 | 54.30 | 55.39 | 414,185 | -1.79(-3.13%) |
Feb 03, 2022 | 58.93 | 56.82 | 57.18 | 307,735 | -2.33(-3.91%) | |
Feb 02, 2022 | 61.30 | 61.30 | 58.34 | 59.50 | 288,493 | -1.21(-1.99%) |
Feb 01, 2022 | 59.50 | 61.44 | 59.05 | 60.71 | 242,302 | +3.52(+6.15%) |
Jan 28, 2022 | 57.24 | 58.28 | 55.38 | 57.20 | 279,725 | -0.57(-0.98%) |
Jan 27, 2022 | 58.68 | 60.59 | 57.34 | 57.76 | 255,426 | +0.23(+0.40%) |
Jan 26, 2022 | 60.91 | 62.35 | 57.25 | 57.53 | 355,452 | -3.07(-5.06%) |
Jan 25, 2022 | 59.69 | 63.09 | 58.67 | 60.60 | 380,662 | -0.53(-0.86%) |
Jan 24, 2022 | 52.64 | 61.46 | 52.64 | 61.13 | 829,915 | +6.43(+11.75%) |
Jan 21, 2022 | 53.92 | 55.77 | 52.44 | 54.70 | 451,539 | -0.06(-0.11%) |
Jan 20, 2022 | 57.99 | 59.36 | 54.55 | 54.76 | 303,487 | -3.01(-5.21%) |
Jan 19, 2022 | 57.28 | 58.72 | 56.50 | 57.76 | 432,605 | +0.64(+1.13%) |
Jan 18, 2022 | 58.48 | 59.21 | 55.89 | 57.12 | 417,730 | -2.36(-3.97%) |
Jan 14, 2022 | 59.48 | 0 | -2.92(-4.68%) | |||
Jan 13, 2022 | 63.74 | 64.37 | 61.90 | 62.40 | 293,246 | -0.40(-0.64%) |
Jan 12, 2022 | 63.69 | 64.22 | 60.91 | 62.81 | 274,815 | +0.01(+0.02%) |
Jan 11, 2022 | 63.30 | 63.30 | 61.25 | 62.80 | 440,161 | -0.07(-0.11%) |
Jan 10, 2022 | 63.41 | 63.41 | 59.67 | 62.87 | 449,653 | -0.49(-0.77%) |
Jan 07, 2022 | 64.37 | 65.86 | 62.89 | 63.36 | 245,284 | -0.43(-0.68%) |
Jan 06, 2022 | 65.57 | 66.86 | 63.32 | 63.79 | 317,744 | -0.88(-1.37%) |
Jan 05, 2022 | 68.15 | 68.17 | 64.65 | 64.67 | 316,237 | -2.86(-4.24%) |
Jan 04, 2022 | 68.86 | 69.77 | 67.33 | 67.53 | 279,915 | -1.99(-2.86%) |
Jan 03, 2022 | 69.54 | 72.04 | 69.38 | 69.52 | 255,918 | +0.41(+0.60%) |
Dec 31, 2021 | 69.23 | 69.61 | 68.16 | 69.11 | 205,365 | -0.07(-0.10%) |
Dec 30, 2021 | 68.09 | 69.87 | 68.02 | 69.18 | 244,783 | +0.53(+0.77%) |
Dec 29, 2021 | 65.69 | 68.80 | 65.33 | 68.65 | 293,802 | +2.50(+3.78%) |
Dec 28, 2021 | 66.39 | 67.94 | 65.37 | 66.15 | 287,279 | -0.18(-0.28%) |
Dec 27, 2021 | 65.82 | 66.86 | 64.63 | 66.33 | 320,395 | +1.06(+1.62%) |
Dec 23, 2021 | 66.76 | 67.06 | 64.87 | 65.28 | 264,002 | -1.39(-2.09%) |
Dec 22, 2021 | 67.26 | 67.88 | 65.51 | 66.67 | 377,538 | +0.20(+0.30%) |
Dec 21, 2021 | 63.66 | 66.65 | 63.66 | 66.47 | 546,444 | +3.69(+5.88%) |
Dec 20, 2021 | 65.81 | 66.24 | 61.43 | 62.78 | 746,239 | -4.65(-6.90%) |
Dec 17, 2021 | 64.83 | 68.02 | 63.50 | 67.43 | 978,571 | +3.50(+5.47%) |
Dec 16, 2021 | 68.80 | 69.15 | 62.88 | 63.93 | 745,329 | -4.31(-6.32%) |
Dec 15, 2021 | 68.28 | 68.99 | 65.82 | 68.25 | 499,398 | -0.14(-0.21%) |
Dec 14, 2021 | 68.39 | 71.68 | 68.23 | 68.39 | 303,337 | -1.55(-2.21%) |
Dec 13, 2021 | 71.92 | 71.92 | 67.88 | 69.94 | 378,877 | -2.08(-2.88%) |
Dec 10, 2021 | 72.67 | 72.67 | 69.90 | 72.01 | 270,373 | +0.62(+0.87%) |
Dec 09, 2021 | 71.21 | 72.70 | 71.02 | 71.39 | 337,726 | +0.48(+0.68%) |
Dec 08, 2021 | 71.46 | 72.50 | 70.15 | 70.91 | 321,363 | -0.76(-1.07%) |
Dec 07, 2021 | 72.65 | 73.61 | 70.57 | 71.67 | 521,030 | +1.14(+1.62%) |
Dec 06, 2021 | 69.88 | 73.09 | 66.79 | 70.53 | 949,781 | +4.38(+6.62%) |
Dec 03, 2021 | 75.53 | 75.53 | 61.24 | 66.15 | 1,388,833 | -2.95(-4.27%) |
Dec 02, 2021 | 71.80 | 73.02 | 67.18 | 69.10 | 1,138,690 | -4.93(-6.66%) |
Dec 01, 2021 | 76.80 | 79.20 | 73.12 | 74.03 | 592,882 | -0.61(-0.82%) |
Nov 30, 2021 | 79.59 | 80.19 | 74.31 | 74.64 | 550,987 | -5.69(-7.08%) |
Nov 29, 2021 | 86.36 | 86.66 | 79.93 | 80.33 | 431,536 | -3.91(-4.65%) |
Nov 26, 2021 | 84.88 | 86.74 | 83.41 | 84.25 | 224,820 | -3.99(-4.53%) |
Nov 24, 2021 | 89.09 | 89.95 | 84.20 | 88.24 | 491,659 | -2.16(-2.39%) |
Nov 23, 2021 | 94.25 | 94.25 | 85.09 | 90.41 | 675,722 | -5.06(-5.30%) |
Nov 22, 2021 | 94.98 | 97.34 | 92.89 | 95.46 | 328,911 | +2.49(+2.68%) |
Nov 19, 2021 | 94.36 | 94.79 | 91.03 | 92.97 | 331,523 | -2.09(-2.20%) |
Nov 18, 2021 | 91.19 | 95.75 | 94.43 | 95.06 | 385,176 | +5.31(+5.92%) |
Nov 17, 2021 | 91.54 | 91.75 | 89.20 | 89.75 | 221,401 | -1.29(-1.42%) |
Nov 16, 2021 | 90.36 | 93.07 | 89.86 | 91.04 | 274,756 | +0.14(+0.16%) |
Nov 15, 2021 | 91.34 | 91.80 | 88.98 | 90.89 | 244,519 | +0.65(+0.72%) |
Nov 12, 2021 | 90.74 | 91.16 | 89.20 | 90.24 | 210,284 | -0.59(-0.65%) |
Nov 11, 2021 | 89.06 | 92.50 | 89.06 | 90.84 | 311,096 | +2.42(+2.74%) |
Nov 10, 2021 | 90.48 | 88.41 | 225,712 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.89 | 91.74 | 86.18 | 90.66 | 290,289 | +3.30(+3.78%) |
Nov 08, 2021 | 86.63 | 88.78 | 85.73 | 87.35 | 316,312 | +1.61(+1.88%) |
Nov 05, 2021 | 89.39 | 90.92 | 85.02 | 85.74 | 347,155 | -3.56(-3.99%) |
Nov 04, 2021 | 88.58 | 91.93 | 87.89 | 89.31 | 475,137 | +0.56(+0.64%) |
Nov 03, 2021 | 80.79 | 88.99 | 79.98 | 88.74 | 610,490 | +8.45(+10.52%) |
Nov 02, 2021 | 77.18 | 80.81 | 75.97 | 80.29 | 338,686 | +3.18(+4.12%) |
Nov 01, 2021 | 74.34 | 77.36 | 75.64 | 77.12 | 405,934 | +2.96(+3.99%) |
Oct 29, 2021 | 72.30 | 74.69 | 72.30 | 74.16 | 248,611 | +1.41(+1.93%) |
Oct 28, 2021 | 73.27 | 74.40 | 72.36 | 72.75 | 242,917 | -0.31(-0.42%) |
Oct 27, 2021 | 74.60 | 74.80 | 72.71 | 73.05 | 255,013 | -1.83(-2.44%) |
Oct 26, 2021 | 79.29 | 74.88 | 372,250 | -3.85(-4.89%) | ||
Oct 25, 2021 | 77.51 | 79.18 | 76.25 | 78.73 | 369,811 | +1.03(+1.33%) |
Oct 22, 2021 | 79.87 | 77.33 | 77.70 | 330,372 | -2.32(-2.90%) | |
Oct 21, 2021 | 75.75 | 80.17 | 75.75 | 80.02 | 328,565 | +4.55(+6.03%) |
Oct 20, 2021 | 75.71 | 77.87 | 75.28 | 75.47 | 304,876 | -0.24(-0.32%) |
Oct 19, 2021 | 75.79 | 76.42 | 74.57 | 75.71 | 267,811 | +0.28(+0.37%) |
Oct 18, 2021 | 71.82 | 75.81 | 71.37 | 75.43 | 374,642 | +3.51(+4.89%) |
Oct 15, 2021 | 72.90 | 74.02 | 71.90 | 71.92 | 248,186 | +0.14(+0.20%) |
Oct 14, 2021 | 71.89 | 72.38 | 71.05 | 71.77 | 308,716 | +0.26(+0.36%) |
Oct 13, 2021 | 69.05 | 71.82 | 69.05 | 71.51 | 302,320 | +2.37(+3.43%) |
Oct 12, 2021 | 71.12 | 71.79 | 68.99 | 69.14 | 318,805 | -0.97(-1.38%) |
Oct 11, 2021 | 73.06 | 73.50 | 70.01 | 70.11 | 476,288 | -2.62(-3.61%) |
Oct 08, 2021 | 73.41 | 74.55 | 72.10 | 72.73 | 364,899 | -0.78(-1.06%) |
Oct 07, 2021 | 72.95 | 74.89 | 72.41 | 73.50 | 433,091 | +2.33(+3.27%) |
Oct 06, 2021 | 68.19 | 72.84 | 66.48 | 71.18 | 996,283 | +2.48(+3.61%) |
Oct 05, 2021 | 69.69 | 71.58 | 68.51 | 68.70 | 353,800 | -1.00(-1.43%) |
Oct 04, 2021 | 69.04 | 70.61 | 68.53 | 69.69 | 470,602 | +0.55(+0.79%) |
Oct 01, 2021 | 68.44 | 69.95 | 66.49 | 69.15 | 946,799 | +1.40(+2.06%) |
Sep 30, 2021 | 73.30 | 73.30 | 67.57 | 67.75 | 799,793 | -5.60(-7.64%) |
Sep 29, 2021 | 74.55 | 75.76 | 72.79 | 73.35 | 427,885 | -1.10(-1.48%) |
Sep 28, 2021 | 73.50 | 75.42 | 73.08 | 74.45 | 514,288 | +0.20(+0.27%) |
Sep 27, 2021 | 69.96 | 75.16 | 69.96 | 74.25 | 746,801 | +4.14(+5.90%) |
Sep 24, 2021 | 75.51 | 75.51 | 69.21 | 70.12 | 1,037,686 | -6.33(-8.28%) |
Sep 23, 2021 | 77.33 | 79.96 | 76.34 | 76.44 | 525,188 | -0.39(-0.51%) |
Sep 22, 2021 | 76.96 | 78.24 | 75.34 | 76.84 | 284,567 | -0.12(-0.16%) |
Sep 21, 2021 | 76.17 | 77.31 | 74.30 | 76.96 | 377,535 | +1.86(+2.47%) |
Sep 20, 2021 | 71.02 | 75.38 | 70.16 | 75.10 | 706,287 | +0.86(+1.16%) |
Sep 17, 2021 | 76.85 | 77.73 | 73.81 | 74.24 | 1,125,230 | -2.82(-3.65%) |
Sep 16, 2021 | 77.12 | 80.22 | 76.89 | 77.06 | 474,722 | -0.02(-0.02%) |
Sep 15, 2021 | 76.27 | 78.04 | 74.56 | 77.08 | 664,685 | +1.29(+1.71%) |
Sep 14, 2021 | 74.88 | 75.78 | 72.59 | 75.78 | 781,335 | +0.85(+1.14%) |
Sep 13, 2021 | 78.47 | 78.47 | 74.61 | 74.93 | 728,402 | -2.37(-3.07%) |
Sep 10, 2021 | 78.23 | 80.13 | 76.38 | 77.31 | 665,862 | -1.37(-1.74%) |
Sep 09, 2021 | 78.79 | 79.78 | 75.96 | 78.68 | 910,017 | +0.67(+0.86%) |
Sep 08, 2021 | 81.54 | 82.08 | 77.82 | 78.01 | 975,366 | -3.73(-4.57%) |
Sep 07, 2021 | 94.11 | 94.41 | 81.36 | 81.74 | 1,064,529 | -12.75(-13.49%) |
Sep 03, 2021 | 92.67 | 94.72 | 91.78 | 94.49 | 481,205 | +1.36(+1.46%) |
Sep 02, 2021 | 93.00 | 94.98 | 91.30 | 93.13 | 450,481 | -0.41(-0.44%) |
Sep 01, 2021 | 91.14 | 94.77 | 91.04 | 93.54 | 537,780 | +2.18(+2.38%) |
Aug 31, 2021 | 88.92 | 91.37 | 85.69 | 91.36 | 782,882 | +2.69(+3.04%) |
Aug 30, 2021 | 88.54 | 90.73 | 84.87 | 88.67 | 959,742 | +2.89(+3.37%) |
Aug 27, 2021 | 93.99 | 93.99 | 82.21 | 85.78 | 2,423,130 | -8.72(-9.23%) |
Aug 26, 2021 | 92.47 | 95.79 | 90.30 | 94.50 | 689,512 | +1.77(+1.90%) |
Aug 25, 2021 | 90.09 | 95.69 | 89.99 | 92.73 | 664,587 | +5.02(+5.73%) |
Aug 24, 2021 | 84.11 | 88.80 | 84.11 | 87.71 | 494,136 | +3.65(+4.34%) |
Aug 23, 2021 | 82.05 | 84.71 | 82.05 | 84.06 | 333,925 | +2.77(+3.41%) |
Aug 20, 2021 | 79.77 | 82.70 | 78.32 | 81.29 | 324,554 | +2.87(+3.66%) |
Aug 19, 2021 | 77.99 | 81.39 | 76.52 | 78.42 | 324,864 | -0.92(-1.16%) |
Aug 18, 2021 | 79.75 | 81.76 | 78.64 | 79.33 | 185,515 | -0.27(-0.34%) |
Aug 17, 2021 | 82.81 | 82.81 | 78.23 | 79.60 | 379,831 | -4.39(-5.23%) |
Aug 16, 2021 | 83.24 | 84.79 | 81.46 | 83.99 | 200,786 | +0.53(+0.63%) |
Aug 13, 2021 | 86.60 | 86.60 | 83.25 | 83.47 | 202,832 | -3.06(-3.54%) |
Aug 12, 2021 | 87.83 | 88.87 | 85.32 | 86.53 | 278,895 | -0.56(-0.65%) |
Aug 11, 2021 | 86.04 | 87.45 | 84.02 | 87.10 | 365,389 | +0.71(+0.82%) |
Aug 10, 2021 | 82.17 | 86.71 | 82.17 | 86.39 | 287,073 | +4.12(+5.00%) |
Aug 09, 2021 | 81.55 | 82.43 | 78.18 | 82.27 | 353,419 | +1.06(+1.30%) |
Aug 06, 2021 | 81.37 | 82.30 | 79.44 | 81.22 | 251,181 | +0.19(+0.24%) |
Aug 05, 2021 | 80.70 | 81.84 | 79.88 | 81.02 | 254,233 | +0.93(+1.16%) |
Aug 04, 2021 | 84.60 | 84.68 | 79.97 | 80.10 | 506,002 | -5.32(-6.23%) |
Aug 03, 2021 | 85.96 | 87.13 | 84.35 | 85.42 | 334,618 | +0.54(+0.64%) |
Aug 02, 2021 | 84.94 | 87.60 | 84.68 | 84.87 | 316,021 | +0.22(+0.26%) |
Jul 30, 2021 | 85.31 | 89.39 | 84.33 | 84.65 | 409,700 | -1.61(-1.87%) |
Jul 29, 2021 | 86.61 | 88.61 | 86.21 | 86.27 | 250,026 | +0.23(+0.27%) |
Jul 28, 2021 | 86.96 | 87.43 | 84.73 | 86.04 | 203,967 | +0.46(+0.54%) |
Jul 27, 2021 | 87.06 | 87.06 | 84.07 | 85.58 | 328,239 | -2.26(-2.58%) |
Jul 26, 2021 | 87.56 | 89.17 | 87.01 | 87.84 | 244,831 | +0.50(+0.57%) |
Jul 23, 2021 | 85.93 | 88.20 | 85.41 | 87.34 | 237,090 | +2.40(+2.82%) |
Jul 22, 2021 | 89.28 | 90.16 | 84.81 | 84.95 | 398,811 | -4.33(-4.86%) |
Jul 21, 2021 | 88.08 | 91.14 | 87.84 | 89.28 | 330,142 | +1.39(+1.59%) |
Jul 20, 2021 | 82.92 | 88.87 | 82.36 | 87.89 | 405,179 | +5.53(+6.71%) |
Jul 19, 2021 | 80.16 | 84.07 | 79.28 | 82.36 | 565,365 | +0.12(+0.15%) |
Jul 16, 2021 | 84.02 | 86.71 | 81.10 | 82.24 | 592,345 | -1.59(-1.90%) |
Jul 15, 2021 | 87.61 | 88.82 | 82.88 | 83.83 | 477,617 | -4.60(-5.20%) |
Jul 14, 2021 | 91.45 | 92.04 | 88.25 | 88.43 | 297,792 | -0.62(-0.70%) |
Jul 13, 2021 | 91.20 | 91.84 | 88.93 | 89.05 | 268,875 | -2.35(-2.57%) |
Jul 12, 2021 | 92.42 | 93.90 | 91.13 | 91.40 | 364,196 | -1.07(-1.16%) |
Jul 09, 2021 | 89.67 | 92.83 | 89.57 | 92.47 | 363,358 | +3.88(+4.38%) |
Jul 08, 2021 | 88.00 | 91.66 | 85.28 | 88.60 | 687,565 | -0.30(-0.33%) |
Jul 07, 2021 | 85.81 | 90.14 | 85.56 | 88.89 | 406,151 | +2.79(+3.24%) |
Jul 06, 2021 | 90.24 | 90.32 | 83.98 | 86.10 | 497,168 | -4.24(-4.69%) |
Jul 02, 2021 | 89.37 | 90.81 | 87.80 | 90.34 | 402,509 | +1.29(+1.45%) |
Jul 01, 2021 | 85.34 | 89.66 | 85.34 | 89.05 | 470,139 | +3.70(+4.34%) |
Jun 30, 2021 | 81.38 | 85.76 | 81.38 | 85.34 | 595,757 | +4.19(+5.16%) |
Jun 29, 2021 | 80.72 | 82.95 | 80.08 | 81.15 | 553,004 | +1.15(+1.44%) |
Jun 28, 2021 | 78.85 | 80.04 | 76.65 | 80.00 | 505,775 | +1.57(+2.00%) |
Jun 25, 2021 | 74.79 | 82.22 | 74.79 | 78.43 | 1,523,699 | +4.87(+6.61%) |
Jun 24, 2021 | 75.12 | 75.13 | 72.50 | 73.56 | 360,619 | -0.78(-1.05%) |
Jun 23, 2021 | 73.12 | 74.43 | 70.96 | 74.34 | 485,718 | +3.43(+4.83%) |
Jun 22, 2021 | 70.70 | 71.47 | 69.52 | 70.92 | 306,805 | +0.26(+0.36%) |
Jun 21, 2021 | 69.80 | 71.54 | 69.19 | 70.66 | 298,612 | +1.99(+2.90%) |
Jun 18, 2021 | 68.65 | 69.70 | 68.50 | 68.67 | 808,245 | -1.37(-1.96%) |
Jun 17, 2021 | 71.08 | 71.19 | 67.21 | 70.04 | 720,484 | -1.27(-1.78%) |
Jun 16, 2021 | 74.20 | 74.20 | 69.94 | 71.31 | 785,542 | -3.17(-4.26%) |
Jun 15, 2021 | 78.79 | 79.38 | 74.09 | 74.48 | 589,426 | -4.52(-5.73%) |
Jun 14, 2021 | 80.11 | 80.55 | 78.44 | 79.00 | 355,184 | -0.41(-0.52%) |
Jun 11, 2021 | 79.73 | 81.34 | 79.19 | 79.41 | 335,521 | +0.82(+1.04%) |
Jun 10, 2021 | 80.83 | 81.79 | 78.52 | 78.59 | 294,738 | -2.16(-2.68%) |
Jun 09, 2021 | 82.51 | 82.77 | 80.60 | 80.75 | 321,544 | -1.61(-1.95%) |
Jun 08, 2021 | 80.31 | 83.21 | 79.75 | 82.36 | 370,618 | +1.72(+2.14%) |
Jun 07, 2021 | 81.24 | 82.26 | 80.33 | 80.64 | 356,358 | +0.13(+0.17%) |
Jun 04, 2021 | 82.62 | 83.78 | 79.71 | 80.50 | 367,643 | -1.79(-2.18%) |
Jun 03, 2021 | 84.37 | 84.95 | 82.07 | 82.30 | 319,587 | -2.32(-2.75%) |
Jun 02, 2021 | 84.51 | 84.92 | 81.31 | 84.62 | 412,940 | +0.86(+1.02%) |
Jun 01, 2021 | 82.44 | 85.00 | 81.40 | 83.76 | 493,024 | +3.06(+3.79%) |
May 28, 2021 | 88.33 | 88.55 | 79.12 | 80.70 | 1,241,574 | -2.44(-2.93%) |
May 27, 2021 | 81.13 | 83.60 | 80.39 | 83.14 | 758,853 | +2.56(+3.18%) |
May 26, 2021 | 75.60 | 80.80 | 74.74 | 80.58 | 477,796 | +7.50(+10.27%) |
May 25, 2021 | 75.33 | 76.71 | 72.92 | 73.08 | 270,441 | -1.82(-2.43%) |
May 24, 2021 | 74.40 | 75.75 | 72.84 | 74.90 | 305,649 | +1.58(+2.16%) |
May 21, 2021 | 72.40 | 74.50 | 72.07 | 73.32 | 402,924 | +1.27(+1.76%) |
May 20, 2021 | 72.82 | 73.89 | 68.37 | 72.05 | 584,840 | -1.18(-1.61%) |
May 19, 2021 | 73.79 | 74.37 | 71.15 | 73.23 | 444,899 | -3.07(-4.02%) |
May 18, 2021 | 79.55 | 79.97 | 75.84 | 76.30 | 265,015 | -2.67(-3.38%) |
May 17, 2021 | 78.07 | 79.63 | 76.38 | 78.96 | 234,301 | +0.87(+1.11%) |
May 14, 2021 | 74.94 | 78.47 | 74.47 | 78.10 | 209,968 | +3.80(+5.11%) |
May 13, 2021 | 71.38 | 75.41 | 70.99 | 74.30 | 515,521 | +3.00(+4.21%) |
May 12, 2021 | 74.74 | 75.53 | 70.88 | 71.30 | 346,151 | -4.61(-6.07%) |
May 11, 2021 | 74.63 | 76.35 | 71.60 | 75.91 | 410,988 | -1.28(-1.65%) |
May 10, 2021 | 77.96 | 80.42 | 77.14 | 77.18 | 311,514 | -0.58(-0.75%) |
May 07, 2021 | 76.61 | 78.19 | 75.85 | 77.76 | 208,842 | +1.17(+1.53%) |
May 06, 2021 | 76.86 | 78.12 | 75.36 | 76.59 | 210,753 | +0.09(+0.11%) |
May 05, 2021 | 75.66 | 77.77 | 74.92 | 76.51 | 250,845 | +1.78(+2.38%) |
May 04, 2021 | 75.99 | 76.19 | 72.72 | 74.73 | 246,424 | -2.01(-2.62%) |