Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.79 | 47.20 | 45.90 | 45.93 | 3,658,860 | -0.85(-1.82%) |
Mar 30, 2022 | 48.12 | 49.03 | 46.56 | 46.78 | 3,566,056 | -1.77(-3.65%) |
Mar 29, 2022 | 46.10 | 48.80 | 46.08 | 48.55 | 6,072,643 | +3.05(+6.70%) |
Mar 28, 2022 | 44.82 | 46.20 | 43.99 | 45.50 | 2,745,459 | +0.73(+1.63%) |
Mar 25, 2022 | 45.94 | 45.99 | 44.20 | 44.77 | 2,157,443 | -1.13(-2.46%) |
Mar 24, 2022 | 45.86 | 45.91 | 43.83 | 45.90 | 1,243,853 | +0.47(+1.03%) |
Mar 23, 2022 | 46.05 | 47.03 | 44.93 | 45.43 | 1,542,027 | -1.10(-2.36%) |
Mar 22, 2022 | 44.80 | 46.83 | 44.60 | 46.53 | 1,677,683 | +1.90(+4.26%) |
Mar 21, 2022 | 46.23 | 46.23 | 44.12 | 44.63 | 2,393,122 | -1.55(-3.36%) |
Mar 18, 2022 | 44.12 | 46.70 | 44.12 | 46.18 | 2,335,330 | +1.44(+3.22%) |
Mar 17, 2022 | 42.23 | 44.74 | 41.63 | 44.74 | 2,336,823 | +2.12(+4.97%) |
Mar 16, 2022 | 40.21 | 42.62 | 40.21 | 42.62 | 2,795,981 | +3.17(+8.04%) |
Mar 15, 2022 | 38.40 | 39.77 | 37.95 | 39.45 | 2,620,558 | +1.30(+3.41%) |
Mar 14, 2022 | 40.76 | 41.08 | 37.94 | 38.15 | 3,355,954 | -2.54(-6.24%) |
Mar 11, 2022 | 44.26 | 44.32 | 40.66 | 40.69 | 3,276,447 | -2.88(-6.61%) |
Mar 10, 2022 | 43.70 | 42.70 | 43.57 | 1,555,001 | -1.20(-2.68%) | |
Mar 09, 2022 | 43.76 | 45.38 | 43.47 | 44.77 | 3,199,482 | +2.20(+5.17%) |
Mar 08, 2022 | 41.94 | 44.36 | 41.16 | 42.57 | 3,057,908 | +0.53(+1.26%) |
Mar 07, 2022 | 42.66 | 43.99 | 41.93 | 42.04 | 2,877,818 | -0.76(-1.78%) |
Mar 04, 2022 | 44.17 | 45.46 | 42.49 | 42.80 | 3,073,351 | -1.87(-4.19%) |
Mar 03, 2022 | 47.22 | 47.32 | 44.26 | 44.67 | 3,104,746 | -2.14(-4.57%) |
Mar 02, 2022 | 47.99 | 47.99 | 45.75 | 46.81 | 2,836,721 | -0.69(-1.45%) |
Mar 01, 2022 | 48.17 | 49.18 | 47.10 | 47.50 | 2,844,216 | -0.88(-1.82%) |
Feb 28, 2022 | 47.37 | 49.12 | 47.04 | 48.38 | 3,922,207 | +0.91(+1.92%) |
Feb 25, 2022 | 45.92 | 47.47 | 46.07 | 47.47 | 3,981,902 | +1.48(+3.22%) |
Feb 24, 2022 | 40.63 | 46.20 | 40.63 | 45.99 | 4,736,883 | +3.31(+7.76%) |
Feb 23, 2022 | 44.80 | 45.18 | 42.64 | 42.68 | 2,893,770 | -1.55(-3.50%) |
Feb 22, 2022 | 44.69 | 45.96 | 43.95 | 44.23 | 3,909,800 | -1.12(-2.47%) |
Feb 18, 2022 | 45.35 | 0 | -1.10(-2.37%) | |||
Feb 17, 2022 | 48.42 | 48.62 | 46.19 | 46.45 | 3,171,147 | -2.68(-5.45%) |
Feb 16, 2022 | 49.29 | 49.67 | 48.24 | 49.13 | 2,908,506 | -0.64(-1.29%) |
Feb 15, 2022 | 48.72 | 49.91 | 48.26 | 49.77 | 2,066,403 | +2.12(+4.45%) |
Feb 14, 2022 | 48.45 | 49.41 | 47.34 | 47.65 | 2,702,388 | -0.89(-1.83%) |
Feb 11, 2022 | 49.93 | 51.36 | 48.04 | 48.54 | 4,131,129 | -1.12(-2.26%) |
Feb 10, 2022 | 49.53 | 52.47 | 49.07 | 49.66 | 2,579,443 | -1.47(-2.88%) |
Feb 09, 2022 | 49.33 | 51.38 | 49.16 | 51.13 | 2,797,527 | +2.52(+5.18%) |
Feb 08, 2022 | 48.73 | 49.19 | 47.58 | 48.61 | 2,573,246 | -0.40(-0.82%) |
Feb 07, 2022 | 48.42 | 50.70 | 48.25 | 49.01 | 3,121,000 | +0.64(+1.32%) |
Feb 04, 2022 | 47.50 | 48.97 | 46.24 | 48.37 | 3,732,181 | +0.92(+1.94%) |
Feb 03, 2022 | 47.85 | 47.31 | 47.45 | 3,330,423 | -1.64(-3.34%) | |
Feb 02, 2022 | 51.00 | 51.06 | 48.19 | 49.09 | 2,369,756 | -1.67(-3.29%) |
Feb 01, 2022 | 50.19 | 50.96 | 48.23 | 50.76 | 3,199,662 | +1.06(+2.13%) |
Jan 31, 2022 | 46.00 | 49.76 | 49.70 | 3,765,275 | +3.76(+8.18%) | |
Jan 28, 2022 | 44.18 | 45.93 | 42.83 | 45.94 | 3,900,490 | +1.95(+4.43%) |
Jan 27, 2022 | 46.70 | 46.96 | 43.96 | 43.99 | 3,262,295 | -1.65(-3.62%) |
Jan 26, 2022 | 47.57 | 49.58 | 45.39 | 45.64 | 7,072,696 | -1.05(-2.25%) |
Jan 25, 2022 | 46.75 | 48.05 | 45.46 | 46.69 | 6,182,427 | -1.33(-2.77%) |
Jan 24, 2022 | 45.23 | 48.24 | 43.09 | 48.02 | 8,389,801 | +1.42(+3.04%) |
Jan 21, 2022 | 47.59 | 48.86 | 46.58 | 46.60 | 6,996,273 | -1.16(-2.42%) |
Jan 20, 2022 | 48.42 | 51.16 | 47.59 | 47.76 | 4,185,844 | -0.03(-0.06%) |
Jan 19, 2022 | 49.16 | 50.45 | 47.67 | 47.79 | 5,931,854 | -0.89(-1.83%) |
Jan 18, 2022 | 50.47 | 51.48 | 48.56 | 48.68 | 4,162,006 | -2.90(-5.62%) |
Jan 14, 2022 | 51.58 | 0 | +0.53(+1.04%) | |||
Jan 13, 2022 | 53.45 | 53.46 | 50.93 | 51.05 | 5,599,861 | -2.37(-4.44%) |
Jan 12, 2022 | 56.14 | 56.77 | 53.25 | 53.42 | 3,544,243 | -2.26(-4.06%) |
Jan 11, 2022 | 53.98 | 56.00 | 53.61 | 55.68 | 3,481,056 | +1.42(+2.62%) |
Jan 10, 2022 | 53.78 | 54.29 | 51.69 | 54.26 | 6,017,821 | +0.01(+0.02%) |
Jan 07, 2022 | 55.00 | 57.55 | 54.20 | 54.25 | 4,167,618 | -0.81(-1.47%) |
Jan 06, 2022 | 55.77 | 56.89 | 53.47 | 55.06 | 4,863,238 | -0.89(-1.59%) |
Jan 05, 2022 | 59.92 | 60.57 | 55.94 | 55.95 | 4,628,551 | -4.30(-7.14%) |
Jan 04, 2022 | 63.59 | 63.59 | 59.19 | 60.25 | 2,751,286 | -3.01(-4.76%) |
Jan 03, 2022 | 61.71 | 63.26 | 60.03 | 63.26 | 5,027,882 | +2.02(+3.30%) |
Dec 31, 2021 | 62.21 | 63.65 | 61.19 | 61.24 | 2,486,797 | -0.95(-1.53%) |
Dec 30, 2021 | 59.87 | 63.50 | 59.83 | 62.19 | 2,979,335 | +2.13(+3.55%) |
Dec 29, 2021 | 60.48 | 60.68 | 59.51 | 60.06 | 2,497,515 | -0.90(-1.48%) |
Dec 28, 2021 | 62.01 | 63.51 | 60.96 | 60.96 | 2,814,439 | -1.28(-2.06%) |
Dec 27, 2021 | 64.08 | 64.24 | 61.90 | 62.24 | 2,893,831 | -2.16(-3.35%) |
Dec 23, 2021 | 64.64 | 64.92 | 63.25 | 64.40 | 2,158,268 | -0.21(-0.33%) |
Dec 22, 2021 | 64.40 | 65.85 | 63.73 | 64.61 | 2,317,181 | -0.36(-0.55%) |
Dec 21, 2021 | 63.59 | 65.02 | 62.84 | 64.97 | 2,333,915 | +2.09(+3.32%) |
Dec 20, 2021 | 62.90 | 63.83 | 61.34 | 62.88 | 3,416,136 | -1.13(-1.77%) |
Dec 17, 2021 | 59.00 | 64.46 | 58.21 | 64.01 | 4,657,935 | +4.55(+7.65%) |
Dec 16, 2021 | 63.16 | 63.78 | 59.22 | 59.46 | 4,679,843 | -2.97(-4.76%) |
Dec 15, 2021 | 59.86 | 62.69 | 58.91 | 62.43 | 4,062,261 | +2.55(+4.26%) |
Dec 14, 2021 | 59.51 | 61.12 | 58.66 | 59.88 | 5,343,717 | -0.64(-1.06%) |
Dec 13, 2021 | 60.79 | 61.91 | 59.17 | 60.52 | 3,888,313 | -0.13(-0.21%) |
Dec 10, 2021 | 62.46 | 63.82 | 60.45 | 60.65 | 2,671,366 | -1.08(-1.75%) |
Dec 09, 2021 | 64.57 | 64.95 | 61.63 | 61.73 | 3,899,115 | -3.38(-5.19%) |
Dec 08, 2021 | 63.68 | 65.77 | 61.84 | 65.11 | 4,396,839 | +1.30(+2.04%) |
Dec 07, 2021 | 61.00 | 64.78 | 60.89 | 63.81 | 5,509,576 | +4.55(+7.68%) |
Dec 06, 2021 | 58.36 | 59.48 | 56.08 | 59.26 | 5,860,672 | +0.87(+1.49%) |
Dec 03, 2021 | 61.78 | 61.79 | 57.66 | 58.39 | 6,667,076 | -2.99(-4.87%) |
Dec 02, 2021 | 60.40 | 62.39 | 59.51 | 61.38 | 3,799,230 | +0.92(+1.52%) |
Dec 01, 2021 | 64.30 | 64.65 | 60.44 | 60.46 | 6,850,596 | -2.91(-4.59%) |
Nov 30, 2021 | 63.44 | 65.23 | 62.18 | 63.37 | 5,701,586 | -0.31(-0.49%) |
Nov 29, 2021 | 65.49 | 65.78 | 62.95 | 63.68 | 4,487,466 | -0.93(-1.44%) |
Nov 26, 2021 | 64.49 | 66.23 | 64.25 | 64.61 | 2,391,592 | -0.55(-0.84%) |
Nov 24, 2021 | 63.50 | 65.32 | 62.47 | 65.16 | 3,472,715 | +0.98(+1.53%) |
Nov 23, 2021 | 65.07 | 65.21 | 62.67 | 64.18 | 4,778,131 | -0.89(-1.37%) |
Nov 22, 2021 | 68.49 | 68.49 | 65.07 | 65.07 | 5,792,077 | -3.46(-5.05%) |
Nov 19, 2021 | 68.99 | 69.91 | 68.29 | 68.53 | 3,386,503 | -0.59(-0.85%) |
Nov 18, 2021 | 71.87 | 69.23 | 68.86 | 69.12 | 3,543,817 | -2.45(-3.42%) |
Nov 17, 2021 | 73.00 | 73.26 | 71.20 | 71.57 | 3,429,923 | -1.59(-2.17%) |
Nov 16, 2021 | 71.87 | 73.26 | 71.17 | 73.16 | 2,568,601 | +1.44(+2.01%) |
Nov 15, 2021 | 73.62 | 73.73 | 71.61 | 71.72 | 3,944,382 | -1.70(-2.32%) |
Nov 12, 2021 | 73.82 | 74.00 | 72.54 | 73.42 | 2,081,856 | -0.17(-0.23%) |
Nov 11, 2021 | 74.43 | 74.59 | 73.28 | 73.59 | 1,874,029 | +0.00(+0.00%) |
Nov 10, 2021 | 76.11 | 73.59 | 4,214,316 | -3.08(-4.02%) | ||
Nov 09, 2021 | 78.15 | 78.50 | 76.25 | 76.67 | 2,995,568 | -1.93(-2.46%) |
Nov 08, 2021 | 78.11 | 79.37 | 78.03 | 78.60 | 2,171,069 | +0.65(+0.83%) |
Nov 05, 2021 | 78.49 | 79.60 | 77.04 | 77.95 | 2,687,921 | -0.69(-0.88%) |
Nov 04, 2021 | 78.40 | 79.42 | 78.00 | 78.64 | 2,403,769 | +0.36(+0.46%) |
Nov 03, 2021 | 76.65 | 78.43 | 75.87 | 78.28 | 2,200,209 | +1.45(+1.89%) |
Nov 02, 2021 | 77.61 | 77.61 | 76.09 | 76.83 | 2,549,938 | -0.65(-0.84%) |
Nov 01, 2021 | 75.15 | 77.75 | 76.23 | 77.48 | 2,698,232 | +2.38(+3.17%) |
Oct 29, 2021 | 76.10 | 76.28 | 75.00 | 75.10 | 1,534,898 | -1.53(-2.00%) |
Oct 28, 2021 | 73.87 | 76.75 | 73.83 | 76.63 | 2,400,261 | +2.58(+3.48%) |
Oct 27, 2021 | 75.66 | 76.10 | 74.03 | 74.05 | 2,195,836 | -1.59(-2.10%) |
Oct 26, 2021 | 76.20 | 75.64 | 3,134,548 | -0.22(-0.29%) | ||
Oct 25, 2021 | 74.78 | 76.20 | 74.13 | 75.86 | 2,023,466 | +1.05(+1.40%) |
Oct 22, 2021 | 75.62 | 75.62 | 74.00 | 74.81 | 1,509,515 | -0.93(-1.23%) |
Oct 21, 2021 | 75.72 | 76.48 | 75.39 | 75.74 | 1,111,981 | +0.11(+0.15%) |
Oct 20, 2021 | 76.49 | 76.70 | 75.48 | 75.63 | 1,519,122 | -0.71(-0.93%) |
Oct 19, 2021 | 74.16 | 76.84 | 74.06 | 76.34 | 3,549,481 | +2.54(+3.44%) |
Oct 18, 2021 | 74.51 | 74.65 | 73.40 | 73.80 | 1,613,364 | -1.25(-1.67%) |
Oct 15, 2021 | 76.04 | 76.22 | 74.86 | 75.05 | 1,913,208 | -0.38(-0.50%) |
Oct 14, 2021 | 74.50 | 75.93 | 74.50 | 75.43 | 2,278,834 | +1.78(+2.42%) |
Oct 13, 2021 | 72.83 | 73.90 | 72.83 | 73.65 | 1,174,449 | +0.85(+1.17%) |
Oct 12, 2021 | 71.59 | 73.24 | 71.59 | 72.80 | 1,110,261 | +1.41(+1.98%) |
Oct 11, 2021 | 71.89 | 72.61 | 71.30 | 71.39 | 1,468,627 | -0.49(-0.68%) |
Oct 08, 2021 | 73.46 | 73.59 | 71.75 | 71.88 | 2,612,773 | -1.72(-2.34%) |
Oct 07, 2021 | 72.43 | 74.24 | 72.30 | 73.60 | 1,597,482 | +1.82(+2.54%) |
Oct 06, 2021 | 71.79 | 72.58 | 71.21 | 71.78 | 1,650,265 | -0.94(-1.29%) |
Oct 05, 2021 | 72.39 | 73.73 | 72.16 | 72.72 | 1,295,177 | +0.87(+1.21%) |
Oct 04, 2021 | 74.35 | 74.35 | 71.66 | 71.85 | 2,643,212 | -3.01(-4.02%) |
Oct 01, 2021 | 74.96 | 75.08 | 73.16 | 74.86 | 2,022,777 | +0.14(+0.19%) |
Sep 30, 2021 | 74.56 | 75.54 | 74.16 | 74.72 | 1,825,182 | +0.85(+1.15%) |
Sep 29, 2021 | 75.58 | 76.19 | 73.77 | 73.87 | 3,445,238 | -1.38(-1.83%) |
Sep 28, 2021 | 77.34 | 77.36 | 74.96 | 75.25 | 5,265,742 | -3.00(-3.83%) |
Sep 27, 2021 | 78.52 | 78.65 | 76.74 | 78.25 | 2,379,884 | -0.40(-0.51%) |
Sep 24, 2021 | 80.70 | 81.03 | 78.62 | 78.65 | 2,733,239 | -2.73(-3.35%) |
Sep 23, 2021 | 81.18 | 81.46 | 80.35 | 81.38 | 1,264,225 | +0.56(+0.69%) |
Sep 22, 2021 | 81.55 | 81.75 | 80.57 | 80.82 | 1,599,972 | -0.48(-0.59%) |
Sep 21, 2021 | 81.09 | 82.12 | 80.77 | 81.30 | 1,664,978 | +0.97(+1.21%) |
Sep 20, 2021 | 81.30 | 82.50 | 79.37 | 80.33 | 3,602,793 | -3.60(-4.29%) |
Sep 17, 2021 | 81.43 | 84.11 | 81.24 | 83.93 | 2,144,178 | +2.45(+3.01%) |
Sep 16, 2021 | 81.04 | 81.69 | 79.84 | 81.48 | 1,253,543 | +0.30(+0.37%) |
Sep 15, 2021 | 80.65 | 81.70 | 79.89 | 81.18 | 1,764,049 | +0.41(+0.51%) |
Sep 14, 2021 | 81.92 | 82.72 | 80.44 | 80.77 | 1,423,822 | -1.06(-1.30%) |
Sep 13, 2021 | 84.20 | 84.25 | 81.13 | 81.83 | 1,889,514 | -1.91(-2.28%) |
Sep 10, 2021 | 84.92 | 84.92 | 83.61 | 83.74 | 1,339,552 | -0.57(-0.68%) |
Sep 09, 2021 | 83.76 | 85.80 | 83.68 | 84.31 | 1,242,488 | +0.41(+0.49%) |
Sep 08, 2021 | 85.47 | 85.68 | 83.34 | 83.90 | 1,642,446 | -2.04(-2.37%) |
Sep 07, 2021 | 87.10 | 87.87 | 85.78 | 85.94 | 1,578,285 | -1.38(-1.58%) |
Sep 03, 2021 | 87.93 | 87.98 | 86.87 | 87.32 | 740,402 | -0.56(-0.64%) |
Sep 02, 2021 | 87.28 | 87.97 | 86.91 | 87.88 | 1,060,898 | +0.89(+1.02%) |
Sep 01, 2021 | 85.85 | 87.76 | 85.80 | 86.99 | 1,629,049 | +1.31(+1.53%) |
Aug 31, 2021 | 84.77 | 85.81 | 84.68 | 85.68 | 1,646,588 | +0.68(+0.80%) |
Aug 30, 2021 | 85.00 | 85.71 | 84.44 | 85.00 | 1,101,544 | +0.09(+0.11%) |
Aug 27, 2021 | 83.13 | 85.61 | 82.67 | 84.91 | 1,899,160 | +2.09(+2.52%) |
Aug 26, 2021 | 83.75 | 84.58 | 82.45 | 82.82 | 1,353,810 | -1.13(-1.35%) |
Aug 25, 2021 | 83.65 | 84.48 | 83.02 | 83.95 | 1,221,186 | +0.17(+0.20%) |
Aug 24, 2021 | 82.99 | 83.86 | 82.17 | 83.78 | 1,492,578 | +1.22(+1.48%) |
Aug 23, 2021 | 80.46 | 82.71 | 80.46 | 82.56 | 1,758,024 | +2.83(+3.55%) |
Aug 20, 2021 | 78.00 | 80.16 | 78.00 | 79.73 | 2,306,264 | +1.05(+1.33%) |
Aug 19, 2021 | 79.33 | 80.05 | 78.52 | 78.68 | 2,681,952 | -1.44(-1.80%) |
Aug 18, 2021 | 80.15 | 81.41 | 79.24 | 80.12 | 1,694,103 | -0.06(-0.07%) |
Aug 17, 2021 | 79.67 | 80.28 | 78.83 | 80.18 | 3,174,978 | -0.50(-0.62%) |
Aug 16, 2021 | 81.86 | 81.93 | 79.33 | 80.68 | 2,125,703 | -1.53(-1.86%) |
Aug 13, 2021 | 83.70 | 83.85 | 82.05 | 82.21 | 1,257,608 | -1.42(-1.70%) |
Aug 12, 2021 | 83.28 | 83.96 | 83.11 | 83.63 | 1,187,482 | +0.08(+0.10%) |
Aug 11, 2021 | 84.78 | 84.83 | 82.39 | 83.55 | 2,038,852 | -1.11(-1.31%) |
Aug 10, 2021 | 87.95 | 88.03 | 84.43 | 84.66 | 2,218,207 | -2.65(-3.04%) |
Aug 09, 2021 | 86.88 | 88.10 | 86.42 | 87.31 | 1,779,341 | +0.32(+0.37%) |
Aug 06, 2021 | 88.82 | 88.90 | 86.46 | 86.99 | 2,000,348 | -1.98(-2.23%) |
Aug 05, 2021 | 85.19 | 89.11 | 84.91 | 88.97 | 2,739,868 | +3.70(+4.34%) |
Aug 04, 2021 | 84.15 | 85.76 | 84.09 | 85.27 | 2,260,013 | +0.48(+0.57%) |
Aug 03, 2021 | 84.70 | 84.91 | 83.45 | 84.79 | 1,224,029 | +0.33(+0.39%) |
Aug 02, 2021 | 84.37 | 85.29 | 83.56 | 84.46 | 2,017,798 | +0.11(+0.13%) |
Jul 30, 2021 | 84.31 | 85.93 | 84.23 | 84.35 | 1,855,094 | -0.67(-0.79%) |
Jul 29, 2021 | 85.42 | 85.96 | 84.69 | 85.02 | 2,428,126 | -0.26(-0.30%) |
Jul 28, 2021 | 82.26 | 85.79 | 82.26 | 85.28 | 3,487,906 | +2.64(+3.19%) |
Jul 27, 2021 | 83.50 | 83.85 | 80.83 | 82.64 | 2,569,504 | -1.34(-1.60%) |
Jul 26, 2021 | 85.00 | 85.71 | 83.53 | 83.98 | 2,066,576 | -1.68(-1.96%) |
Jul 23, 2021 | 86.41 | 86.50 | 84.33 | 85.66 | 1,964,911 | -0.49(-0.57%) |
Jul 22, 2021 | 86.67 | 87.45 | 85.91 | 86.15 | 1,461,345 | -0.96(-1.10%) |
Jul 21, 2021 | 85.75 | 87.41 | 84.74 | 87.11 | 1,677,846 | +1.26(+1.47%) |
Jul 20, 2021 | 83.56 | 86.02 | 83.36 | 85.85 | 2,052,812 | +2.32(+2.78%) |
Jul 19, 2021 | 81.10 | 84.45 | 81.09 | 83.53 | 3,571,456 | +0.65(+0.78%) |
Jul 16, 2021 | 82.79 | 83.76 | 81.63 | 82.88 | 2,974,268 | +0.50(+0.61%) |
Jul 15, 2021 | 82.83 | 83.55 | 80.74 | 82.38 | 4,032,825 | -0.80(-0.96%) |
Jul 14, 2021 | 86.68 | 87.00 | 82.82 | 83.18 | 5,427,149 | -3.20(-3.70%) |
Jul 13, 2021 | 88.43 | 88.59 | 86.30 | 86.38 | 2,878,803 | -2.12(-2.40%) |
Jul 12, 2021 | 90.00 | 90.73 | 88.39 | 88.50 | 2,463,384 | -1.49(-1.66%) |
Jul 09, 2021 | 88.89 | 90.25 | 87.94 | 89.99 | 2,836,842 | +1.31(+1.48%) |
Jul 08, 2021 | 86.21 | 89.09 | 85.62 | 88.68 | 3,175,935 | -0.02(-0.02%) |
Jul 07, 2021 | 90.60 | 91.07 | 87.66 | 88.70 | 3,366,924 | -1.98(-2.18%) |
Jul 06, 2021 | 91.69 | 91.84 | 90.11 | 90.68 | 2,482,287 | -1.35(-1.47%) |
Jul 02, 2021 | 93.28 | 93.63 | 91.25 | 92.03 | 1,727,800 | -0.83(-0.89%) |
Jul 01, 2021 | 92.80 | 93.47 | 91.00 | 92.86 | 1,929,545 | +0.36(+0.39%) |
Jun 30, 2021 | 93.10 | 94.14 | 91.58 | 92.50 | 2,964,881 | -0.60(-0.64%) |
Jun 29, 2021 | 93.05 | 93.97 | 92.16 | 93.10 | 2,645,713 | +0.09(+0.10%) |
Jun 28, 2021 | 92.78 | 93.66 | 92.35 | 93.01 | 6,816,805 | +2.93(+3.25%) |
Jun 25, 2021 | 89.70 | 90.22 | 88.98 | 90.08 | 2,564,255 | +0.46(+0.51%) |
Jun 24, 2021 | 88.83 | 90.35 | 88.83 | 89.62 | 3,188,768 | +1.10(+1.24%) |
Jun 23, 2021 | 87.54 | 88.88 | 87.54 | 88.52 | 1,665,758 | +0.84(+0.96%) |
Jun 22, 2021 | 87.04 | 87.83 | 86.59 | 87.68 | 2,256,400 | +0.26(+0.30%) |
Jun 21, 2021 | 86.60 | 87.90 | 85.19 | 87.42 | 2,119,117 | +0.80(+0.92%) |
Jun 18, 2021 | 86.05 | 87.39 | 85.84 | 86.62 | 3,179,350 | -0.54(-0.62%) |
Jun 17, 2021 | 84.37 | 87.71 | 84.35 | 87.16 | 4,183,128 | +2.14(+2.52%) |
Jun 16, 2021 | 85.27 | 85.91 | 82.99 | 85.02 | 2,833,630 | -0.53(-0.62%) |
Jun 15, 2021 | 87.50 | 87.50 | 84.79 | 85.55 | 3,102,937 | -2.04(-2.33%) |
Jun 14, 2021 | 87.38 | 88.25 | 86.93 | 87.59 | 2,489,782 | +0.66(+0.76%) |
Jun 11, 2021 | 87.01 | 87.58 | 86.15 | 86.93 | 2,121,440 | -0.38(-0.44%) |
Jun 10, 2021 | 85.11 | 87.55 | 84.37 | 87.31 | 4,740,736 | +2.30(+2.71%) |
Jun 09, 2021 | 84.34 | 85.99 | 84.34 | 85.01 | 3,076,371 | +1.04(+1.24%) |
Jun 08, 2021 | 84.06 | 84.69 | 81.98 | 83.97 | 2,211,651 | +0.82(+0.99%) |
Jun 07, 2021 | 80.26 | 83.93 | 80.26 | 83.15 | 4,018,078 | +2.86(+3.56%) |
Jun 04, 2021 | 79.76 | 81.02 | 79.76 | 80.29 | 1,274,585 | +1.11(+1.40%) |
Jun 03, 2021 | 80.08 | 80.95 | 78.53 | 79.18 | 2,259,441 | -1.89(-2.33%) |
Jun 02, 2021 | 81.03 | 81.92 | 80.29 | 81.07 | 2,245,858 | -0.23(-0.28%) |
Jun 01, 2021 | 82.46 | 82.49 | 79.94 | 81.30 | 2,993,573 | -0.45(-0.55%) |
May 28, 2021 | 81.67 | 84.05 | 81.54 | 81.75 | 2,330,621 | +0.42(+0.52%) |
May 27, 2021 | 80.60 | 81.39 | 79.42 | 81.33 | 2,321,784 | +0.50(+0.62%) |
May 26, 2021 | 79.65 | 80.89 | 79.27 | 80.83 | 2,304,411 | +1.35(+1.70%) |
May 25, 2021 | 79.35 | 80.42 | 78.76 | 79.48 | 2,034,547 | +0.44(+0.56%) |
May 24, 2021 | 78.79 | 79.84 | 78.46 | 79.04 | 1,946,312 | +0.67(+0.85%) |
May 21, 2021 | 79.14 | 79.98 | 78.26 | 78.37 | 2,724,501 | -0.40(-0.51%) |
May 20, 2021 | 77.06 | 79.43 | 76.90 | 78.77 | 3,547,759 | +2.30(+3.01%) |
May 19, 2021 | 75.68 | 77.18 | 75.36 | 76.47 | 4,359,085 | -1.43(-1.84%) |
May 18, 2021 | 76.50 | 79.67 | 75.99 | 77.90 | 3,772,875 | +1.51(+1.98%) |
May 17, 2021 | 75.77 | 76.83 | 74.94 | 76.39 | 2,609,454 | -0.17(-0.22%) |
May 14, 2021 | 74.45 | 77.02 | 74.34 | 76.56 | 3,511,554 | +2.92(+3.97%) |
May 13, 2021 | 75.34 | 76.62 | 72.07 | 73.64 | 5,426,401 | -1.35(-1.80%) |
May 12, 2021 | 75.62 | 76.94 | 74.66 | 74.99 | 4,138,467 | -1.94(-2.52%) |
May 11, 2021 | 72.50 | 77.88 | 72.50 | 76.93 | 7,072,524 | +0.80(+1.05%) |
May 10, 2021 | 80.44 | 80.44 | 76.10 | 76.13 | 7,318,456 | -4.74(-5.86%) |
May 07, 2021 | 80.90 | 83.06 | 80.43 | 80.87 | 3,643,289 | +1.03(+1.29%) |
May 06, 2021 | 81.21 | 81.40 | 78.20 | 79.84 | 6,113,846 | -2.25(-2.74%) |
May 05, 2021 | 83.82 | 84.28 | 81.57 | 82.09 | 3,155,928 | -1.33(-1.59%) |
May 04, 2021 | 85.03 | 85.18 | 82.24 | 83.42 | 4,957,373 | -3.07(-3.55%) |
May 03, 2021 | 89.22 | 89.49 | 86.22 | 86.49 | 2,716,732 | -2.38(-2.68%) |
Apr 30, 2021 | 88.45 | 90.01 | 88.32 | 88.87 | 1,858,800 | -0.77(-0.86%) |
Apr 29, 2021 | 91.51 | 91.80 | 88.30 | 89.64 | 2,656,957 | -1.94(-2.12%) |
Apr 28, 2021 | 91.29 | 92.37 | 90.23 | 91.58 | 1,969,734 | -0.58(-0.63%) |
Apr 27, 2021 | 92.78 | 92.98 | 91.06 | 92.16 | 1,446,528 | -0.18(-0.19%) |
Apr 26, 2021 | 89.89 | 92.76 | 89.32 | 92.34 | 2,087,731 | +2.76(+3.08%) |
Apr 23, 2021 | 88.50 | 89.93 | 88.30 | 89.58 | 1,631,600 | +1.12(+1.27%) |
Apr 22, 2021 | 88.22 | 90.20 | 87.74 | 88.46 | 2,498,609 | +0.34(+0.39%) |
Apr 21, 2021 | 85.05 | 88.23 | 84.69 | 88.12 | 2,303,378 | +2.25(+2.62%) |
Apr 20, 2021 | 85.97 | 87.44 | 84.24 | 85.87 | 2,866,348 | -0.77(-0.89%) |
Apr 19, 2021 | 87.64 | 88.80 | 85.17 | 86.64 | 4,499,518 | -2.06(-2.32%) |
Apr 16, 2021 | 90.39 | 90.55 | 87.92 | 88.70 | 2,507,400 | -1.64(-1.82%) |
Apr 15, 2021 | 90.81 | 91.45 | 90.03 | 90.34 | 1,853,385 | +0.87(+0.97%) |
Apr 14, 2021 | 89.81 | 91.94 | 89.25 | 89.47 | 2,875,923 | +0.15(+0.17%) |
Apr 13, 2021 | 86.34 | 89.46 | 86.34 | 89.32 | 2,442,942 | +2.70(+3.12%) |
Apr 12, 2021 | 87.00 | 87.29 | 85.07 | 86.62 | 2,133,829 | -1.12(-1.28%) |
Apr 09, 2021 | 88.11 | 88.35 | 86.86 | 87.74 | 2,290,700 | -0.94(-1.06%) |
Apr 08, 2021 | 88.09 | 89.85 | 88.00 | 88.68 | 2,397,481 | +0.94(+1.07%) |
Apr 07, 2021 | 90.65 | 90.65 | 87.29 | 87.74 | 2,272,386 | -3.06(-3.37%) |
Apr 06, 2021 | 90.57 | 92.03 | 89.86 | 90.80 | 1,938,215 | +0.01(+0.01%) |
Apr 05, 2021 | 91.21 | 91.37 | 89.78 | 90.79 | 1,818,851 | +1.28(+1.43%) |