Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.00 | 45.92 | 42.75 | 44.52 | 1,224,704 | +0.71(+1.62%) |
Feb 25, 2022 | 44.39 | 43.90 | 41.92 | 43.81 | 949,716 | -0.59(-1.33%) |
Feb 24, 2022 | 40.31 | 44.66 | 40.01 | 44.40 | 1,346,834 | +1.29(+2.99%) |
Feb 23, 2022 | 43.76 | 45.26 | 43.11 | 43.11 | 1,396,485 | +0.77(+1.82%) |
Feb 22, 2022 | 40.85 | 44.80 | 40.85 | 42.34 | 2,504,861 | -0.25(-0.59%) |
Feb 18, 2022 | 42.59 | 0 | -0.40(-0.93%) | |||
Feb 17, 2022 | 43.90 | 45.35 | 42.44 | 42.99 | 1,413,429 | -1.51(-3.39%) |
Feb 16, 2022 | 45.28 | 45.49 | 44.14 | 44.50 | 957,665 | -1.51(-3.28%) |
Feb 15, 2022 | 42.67 | 46.27 | 42.67 | 46.01 | 1,085,515 | +4.34(+10.42%) |
Feb 14, 2022 | 42.02 | 43.33 | 41.16 | 41.67 | 1,576,723 | -1.24(-2.89%) |
Feb 11, 2022 | 44.61 | 45.63 | 42.63 | 42.91 | 1,146,585 | -2.14(-4.75%) |
Feb 10, 2022 | 43.39 | 46.20 | 42.53 | 45.05 | 2,920,596 | -1.36(-2.93%) |
Feb 09, 2022 | 41.87 | 47.16 | 41.30 | 46.41 | 3,444,408 | +7.43(+19.06%) |
Feb 08, 2022 | 38.21 | 39.92 | 37.77 | 38.98 | 1,525,188 | +0.56(+1.46%) |
Feb 07, 2022 | 40.35 | 41.97 | 38.21 | 38.42 | 1,853,714 | -2.64(-6.43%) |
Feb 04, 2022 | 40.72 | 41.69 | 39.50 | 41.06 | 1,271,543 | +0.55(+1.36%) |
Feb 03, 2022 | 42.45 | 40.17 | 40.51 | 1,010,737 | -3.15(-7.21%) | |
Feb 02, 2022 | 47.18 | 47.18 | 42.55 | 43.66 | 1,316,720 | -3.49(-7.40%) |
Feb 01, 2022 | 42.11 | 47.38 | 42.11 | 47.15 | 2,073,843 | +3.27(+7.45%) |
Jan 31, 2022 | 38.17 | 43.93 | 43.88 | 1,336,019 | +6.88(+18.59%) | |
Jan 28, 2022 | 36.28 | 37.05 | 34.95 | 37.00 | 1,894,783 | +0.47(+1.29%) |
Jan 27, 2022 | 38.60 | 39.30 | 36.39 | 36.53 | 1,472,789 | -2.11(-5.46%) |
Jan 26, 2022 | 39.67 | 40.34 | 38.00 | 38.64 | 1,835,325 | +0.26(+0.68%) |
Jan 25, 2022 | 39.81 | 40.81 | 37.47 | 38.38 | 1,436,033 | -2.08(-5.14%) |
Jan 24, 2022 | 40.08 | 40.69 | 37.75 | 40.46 | 2,300,470 | -1.44(-3.44%) |
Jan 21, 2022 | 43.77 | 44.83 | 41.80 | 41.90 | 1,062,589 | -2.09(-4.75%) |
Jan 20, 2022 | 45.00 | 46.00 | 42.59 | 43.99 | 3,516,150 | +1.42(+3.34%) |
Jan 19, 2022 | 42.65 | 44.39 | 42.26 | 42.57 | 664,876 | -0.07(-0.16%) |
Jan 18, 2022 | 41.86 | 43.93 | 41.50 | 42.64 | 767,080 | -0.97(-2.22%) |
Jan 14, 2022 | 43.61 | 0 | +1.02(+2.39%) | |||
Jan 13, 2022 | 45.26 | 46.22 | 42.52 | 42.59 | 1,145,111 | -3.70(-7.99%) |
Jan 12, 2022 | 46.89 | 48.42 | 45.97 | 46.29 | 1,280,353 | +0.06(+0.13%) |
Jan 11, 2022 | 44.18 | 47.31 | 44.15 | 46.23 | 1,633,759 | +1.49(+3.33%) |
Jan 10, 2022 | 43.34 | 44.97 | 42.22 | 44.74 | 1,259,411 | +1.84(+4.29%) |
Jan 07, 2022 | 42.49 | 44.99 | 42.11 | 42.90 | 1,476,566 | +1.05(+2.51%) |
Jan 06, 2022 | 39.30 | 42.83 | 38.77 | 41.85 | 1,636,411 | +2.78(+7.12%) |
Jan 05, 2022 | 40.16 | 40.91 | 38.46 | 39.07 | 2,103,563 | -1.95(-4.75%) |
Jan 04, 2022 | 44.72 | 46.68 | 40.26 | 41.02 | 2,230,110 | -4.29(-9.47%) |
Jan 03, 2022 | 46.77 | 46.77 | 45.10 | 45.31 | 852,721 | -1.85(-3.92%) |
Dec 31, 2021 | 46.85 | 47.79 | 46.27 | 47.16 | 465,242 | +0.26(+0.55%) |
Dec 30, 2021 | 43.00 | 47.60 | 42.37 | 46.90 | 1,150,879 | +4.10(+9.58%) |
Dec 29, 2021 | 44.87 | 44.90 | 42.55 | 42.80 | 665,581 | -2.26(-5.02%) |
Dec 28, 2021 | 44.89 | 45.90 | 44.53 | 45.06 | 561,163 | -0.31(-0.68%) |
Dec 27, 2021 | 46.82 | 47.00 | 45.14 | 45.37 | 452,963 | -1.72(-3.65%) |
Dec 23, 2021 | 46.35 | 48.00 | 44.97 | 47.09 | 474,473 | +0.27(+0.58%) |
Dec 22, 2021 | 47.50 | 48.88 | 46.08 | 46.82 | 647,493 | -2.22(-4.53%) |
Dec 21, 2021 | 45.34 | 49.46 | 45.18 | 49.04 | 768,264 | +4.83(+10.93%) |
Dec 20, 2021 | 45.95 | 45.99 | 43.72 | 44.21 | 952,335 | -1.91(-4.14%) |
Dec 17, 2021 | 44.66 | 47.36 | 43.16 | 46.12 | 1,364,258 | +0.79(+1.74%) |
Dec 16, 2021 | 43.67 | 46.26 | 42.95 | 45.33 | 1,524,634 | +2.10(+4.86%) |
Dec 15, 2021 | 45.62 | 46.48 | 41.44 | 43.23 | 2,901,647 | -3.44(-7.37%) |
Dec 14, 2021 | 49.54 | 49.70 | 46.49 | 46.67 | 2,149,439 | -3.49(-6.96%) |
Dec 13, 2021 | 51.50 | 52.98 | 50.16 | 50.16 | 878,349 | -2.53(-4.80%) |
Dec 10, 2021 | 53.71 | 55.28 | 52.12 | 52.69 | 612,117 | -3.16(-5.65%) |
Dec 09, 2021 | 54.47 | 55.85 | 53.42 | 55.85 | 1,893,037 | -1.97(-3.41%) |
Dec 08, 2021 | 51.55 | 57.81 | 50.58 | 57.81 | 1,010,702 | +6.29(+12.22%) |
Dec 07, 2021 | 51.89 | 52.73 | 50.66 | 51.52 | 1,335,595 | +11.10(+27.47%) |
Dec 06, 2021 | 47.66 | 78.50 | 40.42 | 40.42 | 2,930,860 | -8.83(-17.94%) |
Dec 03, 2021 | 52.15 | 52.15 | 47.20 | 49.25 | 2,657,986 | -4.28(-8.00%) |
Dec 02, 2021 | 54.06 | 56.69 | 52.21 | 53.53 | 968,844 | +0.05(+0.09%) |
Dec 01, 2021 | 56.88 | 57.92 | 53.03 | 53.48 | 1,516,117 | -2.56(-4.57%) |
Nov 30, 2021 | 55.08 | 57.32 | 54.75 | 56.04 | 1,393,873 | +0.39(+0.70%) |
Nov 29, 2021 | 55.94 | 56.03 | 54.38 | 55.65 | 614,083 | +0.37(+0.67%) |
Nov 26, 2021 | 55.13 | 56.59 | 54.00 | 55.28 | 930,626 | -2.53(-4.38%) |
Nov 24, 2021 | 55.51 | 57.81 | 54.83 | 57.81 | 700,937 | -4.74(-7.58%) |
Nov 23, 2021 | 55.67 | 62.55 | 55.02 | 62.55 | 895,076 | +6.45(+11.50%) |
Nov 22, 2021 | 56.23 | 58.03 | 55.19 | 56.10 | 1,155,030 | +1.08(+1.96%) |
Nov 19, 2021 | 57.73 | 58.75 | 54.93 | 55.02 | 1,341,357 | -2.69(-4.66%) |
Nov 18, 2021 | 58.74 | 58.08 | 54.64 | 57.71 | 2,196,442 | -1.77(-2.98%) |
Nov 17, 2021 | 59.36 | 59.80 | 57.92 | 59.48 | 896,919 | -0.50(-0.83%) |
Nov 16, 2021 | 60.95 | 61.62 | 58.50 | 59.98 | 1,242,771 | +1.06(+1.80%) |
Nov 15, 2021 | 62.40 | 62.59 | 58.47 | 58.92 | 1,439,375 | -2.84(-4.60%) |
Nov 12, 2021 | 61.33 | 62.00 | 60.70 | 61.76 | 941,720 | +0.47(+0.77%) |
Nov 11, 2021 | 58.50 | 61.75 | 58.39 | 61.29 | 1,466,376 | +3.94(+6.87%) |
Nov 10, 2021 | 59.59 | 57.35 | 941,525 | -1.68(-2.85%) | ||
Nov 09, 2021 | 58.65 | 59.58 | 58.11 | 59.03 | 685,931 | +0.69(+1.18%) |
Nov 08, 2021 | 57.98 | 59.99 | 57.40 | 58.34 | 623,508 | +0.04(+0.07%) |
Nov 05, 2021 | 57.67 | 59.27 | 56.99 | 58.30 | 964,802 | +0.98(+1.71%) |
Nov 04, 2021 | 58.76 | 59.69 | 56.82 | 57.32 | 759,170 | -1.29(-2.20%) |
Nov 03, 2021 | 58.67 | 60.14 | 57.63 | 58.61 | 521,012 | -0.06(-0.10%) |
Nov 02, 2021 | 59.72 | 59.72 | 55.05 | 58.67 | 1,926,291 | -2.53(-4.13%) |
Nov 01, 2021 | 59.17 | 61.98 | 59.40 | 61.20 | 516,444 | +1.80(+3.03%) |
Oct 29, 2021 | 60.97 | 61.10 | 58.62 | 59.40 | 819,130 | -2.11(-3.43%) |
Oct 28, 2021 | 59.13 | 62.13 | 58.06 | 61.51 | 876,608 | +1.91(+3.20%) |
Oct 27, 2021 | 59.69 | 62.18 | 58.65 | 59.60 | 588,770 | -0.08(-0.13%) |
Oct 26, 2021 | 63.00 | 59.68 | 667,815 | -2.53(-4.07%) | ||
Oct 25, 2021 | 62.80 | 63.48 | 61.20 | 62.21 | 451,081 | -0.41(-0.65%) |
Oct 22, 2021 | 63.49 | 64.90 | 61.77 | 62.62 | 533,951 | -0.07(-0.11%) |
Oct 21, 2021 | 62.99 | 63.15 | 62.00 | 62.69 | 650,859 | -1.17(-1.83%) |
Oct 20, 2021 | 64.07 | 65.84 | 62.59 | 63.86 | 834,006 | +0.78(+1.24%) |
Oct 19, 2021 | 59.82 | 63.57 | 59.64 | 63.08 | 1,659,666 | +4.18(+7.10%) |
Oct 18, 2021 | 58.30 | 60.44 | 57.81 | 58.90 | 846,740 | +0.86(+1.48%) |
Oct 15, 2021 | 58.71 | 58.71 | 56.77 | 58.04 | 733,529 | -0.23(-0.39%) |
Oct 14, 2021 | 58.38 | 59.31 | 58.03 | 58.27 | 730,726 | -0.32(-0.55%) |
Oct 13, 2021 | 57.00 | 58.82 | 56.48 | 58.59 | 620,935 | +1.90(+3.35%) |
Oct 12, 2021 | 57.22 | 58.54 | 56.51 | 56.69 | 505,287 | -1.08(-1.87%) |
Oct 11, 2021 | 59.69 | 60.05 | 57.69 | 57.77 | 573,302 | -2.03(-3.39%) |
Oct 08, 2021 | 60.60 | 61.29 | 59.21 | 59.80 | 806,294 | -1.27(-2.08%) |
Oct 07, 2021 | 58.18 | 61.91 | 57.66 | 61.07 | 1,505,970 | +5.45(+9.80%) |
Oct 06, 2021 | 54.13 | 56.22 | 52.75 | 55.62 | 757,706 | +0.98(+1.79%) |
Oct 05, 2021 | 54.30 | 55.06 | 53.78 | 54.64 | 1,178,585 | +1.08(+2.01%) |
Oct 04, 2021 | 54.01 | 54.72 | 52.11 | 53.56 | 1,094,727 | -1.62(-2.94%) |
Oct 01, 2021 | 56.70 | 56.83 | 54.37 | 55.19 | 568,212 | -1.42(-2.51%) |
Sep 30, 2021 | 56.85 | 58.28 | 56.01 | 56.61 | 737,469 | -0.05(-0.09%) |
Sep 29, 2021 | 56.49 | 58.14 | 56.13 | 56.66 | 740,987 | +0.31(+0.55%) |
Sep 28, 2021 | 57.42 | 57.83 | 56.02 | 56.35 | 1,425,190 | -1.36(-2.36%) |
Sep 27, 2021 | 56.22 | 57.88 | 55.19 | 57.71 | 596,340 | +0.64(+1.12%) |
Sep 24, 2021 | 59.05 | 59.05 | 56.02 | 57.07 | 578,182 | -2.61(-4.37%) |
Sep 23, 2021 | 60.58 | 61.07 | 58.45 | 59.68 | 1,016,206 | -0.35(-0.58%) |
Sep 22, 2021 | 57.57 | 61.14 | 57.57 | 60.03 | 1,030,706 | +2.78(+4.86%) |
Sep 21, 2021 | 57.07 | 58.41 | 57.07 | 57.25 | 625,317 | +0.62(+1.09%) |
Sep 20, 2021 | 57.60 | 57.81 | 55.74 | 56.63 | 1,443,579 | -2.65(-4.47%) |
Sep 17, 2021 | 59.30 | 59.89 | 57.79 | 59.28 | 1,586,096 | +1.46(+2.53%) |
Sep 16, 2021 | 58.23 | 58.93 | 57.31 | 57.82 | 1,114,083 | -1.15(-1.95%) |
Sep 15, 2021 | 60.67 | 60.75 | 58.40 | 58.97 | 1,555,611 | -1.97(-3.23%) |
Sep 14, 2021 | 60.86 | 61.99 | 60.28 | 60.94 | 1,111,781 | -0.72(-1.17%) |
Sep 13, 2021 | 60.78 | 62.43 | 59.05 | 61.66 | 789,305 | -0.01(-0.02%) |
Sep 10, 2021 | 63.71 | 65.08 | 61.23 | 61.67 | 825,533 | -1.73(-2.73%) |
Sep 09, 2021 | 62.24 | 64.52 | 61.54 | 63.40 | 865,248 | -0.46(-0.72%) |
Sep 08, 2021 | 64.54 | 65.15 | 62.90 | 63.86 | 1,098,543 | -1.73(-2.64%) |
Sep 07, 2021 | 64.22 | 66.50 | 64.22 | 65.59 | 2,406,627 | +2.59(+4.11%) |
Sep 03, 2021 | 62.01 | 63.48 | 61.52 | 63.00 | 799,750 | +1.03(+1.66%) |
Sep 02, 2021 | 62.99 | 63.76 | 60.26 | 61.97 | 2,058,392 | -1.30(-2.05%) |
Sep 01, 2021 | 58.82 | 63.76 | 58.55 | 63.27 | 4,062,614 | +4.79(+8.19%) |
Aug 31, 2021 | 56.73 | 58.80 | 56.45 | 58.48 | 2,279,995 | +2.49(+4.45%) |
Aug 30, 2021 | 51.04 | 56.34 | 50.43 | 55.99 | 3,166,271 | +4.79(+9.36%) |
Aug 27, 2021 | 55.18 | 55.36 | 49.16 | 51.20 | 4,995,345 | -5.59(-9.84%) |
Aug 26, 2021 | 55.18 | 57.46 | 55.05 | 56.79 | 1,735,567 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 57.00 | 54.01 | 56.79 | 2,724,524 | +0.54(+0.96%) |
Aug 24, 2021 | 56.14 | 58.43 | 56.00 | 56.25 | 4,908,101 | +3.11(+5.85%) |
Aug 23, 2021 | 50.18 | 53.31 | 50.03 | 53.14 | 1,686,019 | +3.12(+6.24%) |
Aug 20, 2021 | 50.27 | 52.03 | 49.18 | 50.02 | 2,496,877 | -0.28(-0.56%) |
Aug 19, 2021 | 50.00 | 51.13 | 49.66 | 50.30 | 1,820,482 | -1.98(-3.79%) |
Aug 18, 2021 | 53.16 | 54.09 | 50.18 | 52.28 | 1,775,494 | -0.88(-1.66%) |
Aug 17, 2021 | 52.67 | 53.69 | 50.56 | 53.16 | 3,472,820 | -2.73(-4.88%) |
Aug 16, 2021 | 57.25 | 57.63 | 55.31 | 55.89 | 2,495,622 | -2.01(-3.47%) |
Aug 13, 2021 | 60.19 | 60.48 | 57.49 | 57.90 | 1,784,792 | -2.29(-3.80%) |
Aug 12, 2021 | 57.49 | 60.30 | 57.25 | 60.19 | 1,172,668 | +2.08(+3.58%) |
Aug 11, 2021 | 59.53 | 59.66 | 57.76 | 58.11 | 859,332 | -0.74(-1.26%) |
Aug 10, 2021 | 60.17 | 60.39 | 58.03 | 58.85 | 783,487 | -1.02(-1.70%) |
Aug 09, 2021 | 59.35 | 60.18 | 58.77 | 59.87 | 1,524,497 | +0.59(+1.00%) |
Aug 06, 2021 | 57.89 | 59.46 | 57.17 | 59.28 | 2,025,034 | +1.37(+2.37%) |
Aug 05, 2021 | 58.08 | 58.90 | 57.04 | 57.91 | 1,102,769 | -0.82(-1.40%) |
Aug 04, 2021 | 56.63 | 60.07 | 56.63 | 58.73 | 1,513,000 | +2.04(+3.60%) |
Aug 03, 2021 | 59.99 | 60.25 | 55.27 | 56.69 | 1,757,411 | -2.91(-4.88%) |
Aug 02, 2021 | 59.06 | 60.75 | 58.87 | 59.60 | 1,630,606 | +0.64(+1.09%) |
Jul 30, 2021 | 58.51 | 60.57 | 58.01 | 58.96 | 1,781,962 | +0.03(+0.05%) |
Jul 29, 2021 | 62.25 | 62.84 | 58.01 | 58.93 | 3,723,793 | -0.97(-1.62%) |
Jul 28, 2021 | 55.18 | 60.70 | 55.14 | 59.90 | 5,441,820 | +8.19(+15.84%) |
Jul 27, 2021 | 52.13 | 54.21 | 49.88 | 51.71 | 6,805,371 | -4.28(-7.64%) |
Jul 26, 2021 | 62.03 | 62.03 | 55.72 | 55.99 | 6,416,288 | -8.68(-13.42%) |
Jul 23, 2021 | 69.25 | 70.00 | 59.81 | 64.67 | 8,078,377 | -7.80(-10.76%) |
Jul 22, 2021 | 74.00 | 74.40 | 72.32 | 72.47 | 1,065,806 | -1.53(-2.07%) |
Jul 21, 2021 | 74.43 | 75.28 | 72.95 | 74.00 | 1,262,348 | -0.40(-0.54%) |
Jul 20, 2021 | 72.65 | 75.21 | 71.43 | 74.40 | 1,272,191 | +1.86(+2.56%) |
Jul 19, 2021 | 71.07 | 72.59 | 70.45 | 72.54 | 1,354,666 | +0.19(+0.26%) |
Jul 16, 2021 | 73.49 | 74.00 | 71.14 | 72.35 | 1,135,343 | -1.04(-1.42%) |
Jul 15, 2021 | 73.09 | 74.47 | 72.06 | 73.39 | 894,804 | +0.69(+0.95%) |
Jul 14, 2021 | 74.13 | 74.45 | 71.84 | 72.70 | 2,114,861 | -1.15(-1.56%) |
Jul 13, 2021 | 71.12 | 75.58 | 70.44 | 73.85 | 1,807,728 | +3.41(+4.84%) |
Jul 12, 2021 | 70.09 | 71.04 | 68.10 | 70.44 | 1,452,420 | -0.01(-0.01%) |
Jul 09, 2021 | 70.61 | 70.82 | 67.94 | 70.45 | 1,602,374 | +1.23(+1.78%) |
Jul 08, 2021 | 71.00 | 71.19 | 68.99 | 69.22 | 2,839,845 | -3.08(-4.26%) |
Jul 07, 2021 | 77.05 | 77.20 | 70.91 | 72.30 | 3,078,711 | -3.82(-5.02%) |
Jul 06, 2021 | 75.06 | 77.96 | 75.06 | 76.12 | 1,420,227 | -0.30(-0.39%) |
Jul 02, 2021 | 75.59 | 77.59 | 75.29 | 76.42 | 1,139,279 | +0.53(+0.70%) |
Jul 01, 2021 | 78.77 | 79.23 | 74.43 | 75.89 | 2,697,952 | -2.60(-3.31%) |
Jun 30, 2021 | 80.05 | 80.05 | 78.15 | 78.49 | 1,155,825 | -1.91(-2.38%) |
Jun 29, 2021 | 80.13 | 80.60 | 78.51 | 80.40 | 826,559 | -0.58(-0.72%) |
Jun 28, 2021 | 80.73 | 81.69 | 80.23 | 80.98 | 1,032,427 | +1.08(+1.35%) |
Jun 25, 2021 | 78.38 | 79.98 | 77.88 | 79.90 | 1,620,710 | +2.50(+3.23%) |
Jun 24, 2021 | 76.82 | 77.60 | 76.20 | 77.40 | 1,231,377 | +1.04(+1.36%) |
Jun 23, 2021 | 76.86 | 77.90 | 75.80 | 76.36 | 1,116,233 | +0.36(+0.47%) |
Jun 22, 2021 | 76.46 | 77.48 | 75.25 | 76.00 | 968,184 | -1.41(-1.82%) |
Jun 21, 2021 | 79.13 | 79.87 | 76.35 | 77.41 | 945,006 | -2.58(-3.23%) |
Jun 18, 2021 | 79.03 | 81.72 | 78.41 | 79.99 | 2,471,236 | +1.97(+2.52%) |
Jun 17, 2021 | 74.33 | 78.38 | 74.10 | 78.02 | 1,908,173 | +3.45(+4.63%) |
Jun 16, 2021 | 73.72 | 76.26 | 73.09 | 74.57 | 2,106,783 | -0.64(-0.85%) |
Jun 15, 2021 | 79.30 | 79.55 | 74.94 | 75.21 | 1,418,867 | -5.23(-6.50%) |
Jun 14, 2021 | 79.70 | 81.81 | 79.00 | 80.44 | 1,300,504 | +0.77(+0.97%) |
Jun 11, 2021 | 78.00 | 79.98 | 77.62 | 79.67 | 1,624,122 | +1.90(+2.44%) |
Jun 10, 2021 | 74.75 | 77.83 | 74.75 | 77.77 | 887,334 | +2.89(+3.86%) |
Jun 09, 2021 | 76.31 | 78.08 | 74.69 | 74.88 | 659,204 | -1.29(-1.69%) |
Jun 08, 2021 | 75.31 | 76.83 | 74.86 | 76.17 | 757,418 | +1.44(+1.93%) |
Jun 07, 2021 | 74.42 | 75.15 | 72.23 | 74.73 | 1,057,539 | +0.38(+0.51%) |
Jun 04, 2021 | 72.32 | 74.85 | 72.14 | 74.35 | 1,055,751 | +2.32(+3.22%) |
Jun 03, 2021 | 77.12 | 77.12 | 70.84 | 72.03 | 3,488,203 | -5.57(-7.18%) |
Jun 02, 2021 | 77.39 | 78.62 | 76.68 | 77.60 | 1,218,005 | +0.46(+0.60%) |
Jun 01, 2021 | 76.37 | 77.47 | 75.14 | 77.14 | 1,843,885 | +1.92(+2.55%) |
May 28, 2021 | 75.58 | 76.61 | 74.33 | 75.22 | 1,154,825 | +0.12(+0.16%) |
May 27, 2021 | 75.08 | 77.10 | 73.28 | 75.10 | 1,855,841 | +0.71(+0.95%) |
May 26, 2021 | 73.54 | 76.50 | 73.54 | 74.39 | 1,366,618 | +1.34(+1.83%) |
May 25, 2021 | 71.50 | 74.09 | 71.00 | 73.05 | 1,148,675 | +2.29(+3.24%) |
May 24, 2021 | 70.00 | 73.21 | 69.27 | 70.76 | 1,941,346 | -0.25(-0.35%) |
May 21, 2021 | 73.68 | 73.88 | 70.00 | 71.01 | 2,442,814 | -2.94(-3.98%) |
May 20, 2021 | 73.02 | 77.42 | 72.75 | 73.95 | 2,791,654 | -5.33(-6.72%) |
May 19, 2021 | 77.60 | 79.75 | 77.13 | 79.28 | 1,119,019 | +0.11(+0.14%) |
May 18, 2021 | 78.78 | 80.29 | 78.26 | 79.17 | 2,314,250 | +2.97(+3.90%) |
May 17, 2021 | 74.83 | 77.26 | 74.00 | 76.20 | 1,699,988 | +1.67(+2.24%) |
May 14, 2021 | 71.03 | 75.50 | 70.75 | 74.53 | 1,754,359 | +5.19(+7.48%) |
May 13, 2021 | 71.44 | 72.17 | 68.92 | 69.34 | 1,308,941 | -1.25(-1.77%) |
May 12, 2021 | 70.77 | 72.24 | 69.77 | 70.59 | 1,235,381 | -0.49(-0.69%) |
May 11, 2021 | 67.47 | 72.17 | 66.89 | 71.08 | 2,300,145 | +0.20(+0.28%) |
May 10, 2021 | 74.00 | 74.15 | 70.37 | 70.88 | 1,957,709 | -3.51(-4.72%) |
May 07, 2021 | 72.61 | 75.83 | 70.37 | 74.39 | 3,012,336 | +0.55(+0.74%) |
May 06, 2021 | 74.08 | 75.79 | 72.53 | 73.84 | 2,076,594 | -2.56(-3.35%) |
May 05, 2021 | 77.30 | 78.69 | 75.05 | 76.40 | 1,424,696 | +0.30(+0.39%) |
May 04, 2021 | 79.50 | 79.50 | 74.75 | 76.10 | 2,448,336 | -3.97(-4.96%) |
May 03, 2021 | 83.32 | 84.46 | 79.31 | 80.07 | 2,041,984 | -2.90(-3.50%) |
Apr 30, 2021 | 82.90 | 84.00 | 82.20 | 82.97 | 1,087,600 | -0.82(-0.98%) |
Apr 29, 2021 | 87.05 | 87.69 | 83.29 | 83.79 | 739,735 | -3.11(-3.58%) |
Apr 28, 2021 | 87.07 | 87.53 | 85.79 | 86.90 | 1,118,298 | +0.21(+0.24%) |
Apr 27, 2021 | 85.02 | 86.96 | 84.14 | 86.69 | 993,450 | +1.24(+1.45%) |
Apr 26, 2021 | 85.05 | 86.19 | 84.30 | 85.45 | 528,993 | +0.40(+0.47%) |
Apr 23, 2021 | 83.81 | 86.30 | 83.16 | 85.05 | 1,467,500 | +3.15(+3.85%) |
Apr 22, 2021 | 80.46 | 83.55 | 80.28 | 81.90 | 874,369 | +1.32(+1.64%) |
Apr 21, 2021 | 78.50 | 81.03 | 78.20 | 80.58 | 865,559 | +0.72(+0.90%) |
Apr 20, 2021 | 78.77 | 80.70 | 78.42 | 79.86 | 1,209,261 | +1.21(+1.54%) |
Apr 19, 2021 | 77.95 | 80.04 | 77.13 | 78.65 | 1,673,355 | +1.57(+2.04%) |
Apr 16, 2021 | 77.45 | 77.60 | 75.97 | 77.08 | 767,300 | +0.24(+0.31%) |
Apr 15, 2021 | 76.83 | 78.05 | 75.64 | 76.84 | 1,187,121 | +0.55(+0.72%) |
Apr 14, 2021 | 77.71 | 78.33 | 75.41 | 76.29 | 1,538,273 | -3.02(-3.81%) |
Apr 13, 2021 | 76.87 | 79.36 | 76.87 | 79.31 | 1,000,624 | +2.86(+3.74%) |
Apr 12, 2021 | 78.10 | 78.45 | 75.83 | 76.45 | 1,267,805 | -1.87(-2.39%) |
Apr 09, 2021 | 80.14 | 80.14 | 77.31 | 78.32 | 1,062,300 | -1.17(-1.47%) |
Apr 08, 2021 | 80.59 | 81.02 | 79.37 | 79.49 | 1,488,269 | +0.40(+0.51%) |
Apr 07, 2021 | 82.32 | 82.88 | 78.99 | 79.09 | 2,242,785 | -3.75(-4.53%) |
Apr 06, 2021 | 81.03 | 83.32 | 80.45 | 82.84 | 1,136,228 | +2.52(+3.14%) |
Apr 05, 2021 | 82.97 | 83.57 | 79.91 | 80.32 | 2,732,177 | -2.22(-2.69%) |
Apr 01, 2021 | 82.95 | 86.27 | 81.95 | 82.54 | 1,852,400 | +1.45(+1.79%) |
Mar 31, 2021 | 80.41 | 82.50 | 80.33 | 81.09 | 1,620,191 | +1.31(+1.64%) |
Mar 30, 2021 | 78.34 | 80.99 | 76.60 | 79.78 | 1,241,569 | +0.90(+1.14%) |
Mar 29, 2021 | 79.33 | 80.29 | 76.61 | 78.88 | 1,644,173 | -0.22(-0.28%) |
Mar 26, 2021 | 79.68 | 80.66 | 74.37 | 79.10 | 2,295,300 | +0.24(+0.30%) |
Mar 25, 2021 | 79.65 | 81.44 | 78.35 | 78.86 | 1,810,222 | -2.38(-2.93%) |
Mar 24, 2021 | 84.66 | 84.66 | 80.62 | 81.24 | 2,602,492 | -3.78(-4.45%) |
Mar 23, 2021 | 83.94 | 85.41 | 83.62 | 85.02 | 1,253,454 | +0.86(+1.02%) |
Mar 22, 2021 | 86.90 | 88.72 | 83.88 | 84.16 | 1,430,974 | -1.20(-1.41%) |
Mar 19, 2021 | 85.86 | 86.45 | 83.57 | 85.36 | 1,886,900 | -0.64(-0.74%) |
Mar 18, 2021 | 88.05 | 89.92 | 85.13 | 86.00 | 1,570,242 | -2.38(-2.69%) |
Mar 17, 2021 | 87.99 | 89.16 | 85.16 | 88.38 | 1,430,185 | -0.52(-0.58%) |
Mar 16, 2021 | 90.15 | 91.61 | 87.84 | 88.90 | 891,197 | -1.38(-1.53%) |
Mar 15, 2021 | 90.35 | 91.80 | 87.70 | 90.28 | 977,319 | -0.90(-0.99%) |
Mar 12, 2021 | 92.18 | 92.25 | 89.62 | 91.18 | 1,247,800 | -2.32(-2.48%) |
Mar 11, 2021 | 92.00 | 94.64 | 89.97 | 93.50 | 1,387,612 | +5.46(+6.20%) |
Mar 10, 2021 | 89.61 | 91.22 | 87.40 | 88.04 | 1,545,077 | -1.04(-1.17%) |
Mar 09, 2021 | 87.71 | 89.96 | 86.51 | 89.08 | 1,325,602 | +4.58(+5.42%) |
Mar 08, 2021 | 89.00 | 89.54 | 84.15 | 84.50 | 1,632,137 | -5.50(-6.11%) |
Mar 05, 2021 | 92.29 | 92.88 | 86.27 | 90.00 | 2,175,700 | -1.15(-1.26%) |
Mar 04, 2021 | 96.00 | 97.76 | 89.66 | 91.15 | 2,090,259 | -6.16(-6.33%) |
Mar 03, 2021 | 102.41 | 102.75 | 96.24 | 97.31 | 1,354,219 | -5.32(-5.18%) |
Mar 02, 2021 | 103.73 | 104.89 | 102.62 | 102.63 | 614,761 | -0.78(-0.75%) |