Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.31 | 48.86 | 45.21 | 45.50 | 1,568,314 | -3.03(-6.24%) |
May 27, 2022 | 43.99 | 48.60 | 43.93 | 48.53 | 1,305,982 | +5.07(+11.67%) |
May 26, 2022 | 41.69 | 43.88 | 41.69 | 43.46 | 893,630 | +1.09(+2.57%) |
May 25, 2022 | 40.28 | 42.80 | 40.00 | 42.37 | 1,405,739 | +1.80(+4.44%) |
May 24, 2022 | 42.19 | 42.44 | 40.01 | 40.57 | 853,623 | -2.42(-5.63%) |
May 23, 2022 | 43.25 | 43.44 | 41.09 | 42.99 | 949,694 | -0.52(-1.20%) |
May 20, 2022 | 44.60 | 45.00 | 41.71 | 43.51 | 1,265,272 | -0.54(-1.23%) |
May 19, 2022 | 41.60 | 44.53 | 40.89 | 44.05 | 1,812,560 | +2.39(+5.74%) |
May 18, 2022 | 42.73 | 43.44 | 40.79 | 41.66 | 491,196 | -1.82(-4.19%) |
May 17, 2022 | 45.07 | 46.00 | 42.14 | 43.48 | 830,246 | -0.59(-1.34%) |
May 16, 2022 | 46.18 | 46.78 | 43.93 | 44.07 | 760,891 | -3.12(-6.61%) |
May 13, 2022 | 44.24 | 47.37 | 44.14 | 47.19 | 1,427,372 | +4.09(+9.49%) |
May 12, 2022 | 41.32 | 44.70 | 40.13 | 43.10 | 1,083,780 | +0.99(+2.35%) |
May 11, 2022 | 43.19 | 45.18 | 41.63 | 42.11 | 1,483,002 | -1.95(-4.43%) |
May 10, 2022 | 47.65 | 48.13 | 42.88 | 44.06 | 2,233,092 | -2.19(-4.74%) |
May 09, 2022 | 48.34 | 48.85 | 45.30 | 46.25 | 1,059,536 | -3.74(-7.48%) |
May 06, 2022 | 50.57 | 51.38 | 47.39 | 49.99 | 640,984 | -1.24(-2.42%) |
May 05, 2022 | 54.04 | 55.58 | 50.05 | 51.23 | 976,585 | -3.04(-5.60%) |
May 04, 2022 | 54.43 | 55.01 | 50.15 | 54.27 | 1,020,274 | -0.20(-0.37%) |
May 03, 2022 | 55.19 | 56.29 | 53.88 | 54.47 | 817,852 | -1.03(-1.86%) |
May 02, 2022 | 54.97 | 56.44 | 53.92 | 55.50 | 1,578,694 | +0.03(+0.05%) |
Apr 29, 2022 | 55.71 | 57.86 | 55.32 | 55.47 | 1,246,689 | -0.73(-1.30%) |
Apr 28, 2022 | 52.65 | 56.49 | 51.43 | 56.20 | 788,267 | +4.45(+8.60%) |
Apr 27, 2022 | 52.29 | 53.74 | 50.20 | 51.75 | 503,650 | -0.20(-0.38%) |
Apr 26, 2022 | 53.80 | 53.80 | 50.82 | 51.95 | 823,463 | -1.79(-3.33%) |
Apr 25, 2022 | 51.13 | 53.85 | 50.39 | 53.74 | 738,464 | +2.60(+5.08%) |
Apr 22, 2022 | 50.82 | 51.36 | 49.91 | 51.14 | 1,344,531 | +0.37(+0.73%) |
Apr 21, 2022 | 53.83 | 55.24 | 49.99 | 50.77 | 566,219 | -2.40(-4.51%) |
Apr 20, 2022 | 55.88 | 56.45 | 53.05 | 53.17 | 423,816 | -2.43(-4.37%) |
Apr 19, 2022 | 52.89 | 55.71 | 52.55 | 55.60 | 525,838 | +2.43(+4.57%) |
Apr 18, 2022 | 53.65 | 53.78 | 51.68 | 53.17 | 614,519 | -0.87(-1.61%) |
Apr 14, 2022 | 55.39 | 55.79 | 53.80 | 54.04 | 610,441 | -1.45(-2.61%) |
Apr 13, 2022 | 53.16 | 55.53 | 53.03 | 55.49 | 406,979 | +2.03(+3.80%) |
Apr 12, 2022 | 54.32 | 55.35 | 52.95 | 53.46 | 688,094 | -0.24(-0.45%) |
Apr 11, 2022 | 52.62 | 54.61 | 51.99 | 53.70 | 736,171 | -0.01(-0.02%) |
Apr 08, 2022 | 53.66 | 54.53 | 52.42 | 53.71 | 667,753 | -0.30(-0.56%) |
Apr 07, 2022 | 55.40 | 57.02 | 53.99 | 54.01 | 706,774 | -1.77(-3.17%) |
Apr 06, 2022 | 57.40 | 57.40 | 54.55 | 55.78 | 536,125 | -2.84(-4.84%) |
Apr 05, 2022 | 60.42 | 60.45 | 57.94 | 58.62 | 885,214 | -1.98(-3.27%) |
Apr 04, 2022 | 60.41 | 62.77 | 60.26 | 60.60 | 423,421 | +0.53(+0.88%) |
Apr 01, 2022 | 58.37 | 61.45 | 58.37 | 60.07 | 497,544 | +2.11(+3.64%) |
Mar 31, 2022 | 58.56 | 59.69 | 57.86 | 57.96 | 444,516 | -0.91(-1.55%) |
Mar 30, 2022 | 60.99 | 61.47 | 58.34 | 58.87 | 351,683 | -2.94(-4.76%) |
Mar 29, 2022 | 60.03 | 62.25 | 59.62 | 61.81 | 816,070 | +2.97(+5.05%) |
Mar 28, 2022 | 57.86 | 59.40 | 57.36 | 58.84 | 941,486 | +0.84(+1.45%) |
Mar 25, 2022 | 60.37 | 60.37 | 57.39 | 58.00 | 1,280,932 | -2.27(-3.77%) |
Mar 24, 2022 | 59.86 | 61.66 | 58.60 | 60.27 | 541,948 | +0.12(+0.20%) |
Mar 23, 2022 | 60.50 | 62.20 | 59.56 | 60.15 | 1,157,966 | -1.53(-2.48%) |
Mar 22, 2022 | 60.51 | 63.40 | 59.40 | 61.68 | 1,247,404 | +0.87(+1.43%) |
Mar 21, 2022 | 60.75 | 62.24 | 59.02 | 60.81 | 1,365,408 | -0.76(-1.23%) |
Mar 18, 2022 | 60.00 | 63.70 | 59.67 | 61.57 | 2,092,467 | +1.48(+2.46%) |
Mar 17, 2022 | 58.15 | 61.20 | 57.18 | 60.09 | 1,545,771 | +2.54(+4.41%) |
Mar 16, 2022 | 54.00 | 57.70 | 53.50 | 57.55 | 1,421,048 | +4.31(+8.10%) |
Mar 15, 2022 | 49.82 | 53.33 | 49.63 | 53.24 | 2,071,671 | +3.44(+6.91%) |
Mar 14, 2022 | 51.85 | 52.35 | 48.50 | 49.80 | 2,558,982 | -2.45(-4.69%) |
Mar 11, 2022 | 56.00 | 57.00 | 52.06 | 52.25 | 1,360,148 | -3.48(-6.24%) |
Mar 10, 2022 | 56.37 | 57.29 | 54.50 | 55.73 | 1,344,860 | -2.10(-3.63%) |
Mar 09, 2022 | 57.85 | 59.90 | 57.71 | 57.83 | 735,810 | +1.34(+2.37%) |
Mar 08, 2022 | 57.35 | 58.10 | 55.00 | 56.49 | 951,955 | -1.25(-2.16%) |
Mar 07, 2022 | 61.45 | 61.67 | 56.30 | 57.74 | 3,007,334 | -3.01(-4.95%) |
Mar 04, 2022 | 62.39 | 62.73 | 58.87 | 60.75 | 1,385,572 | -1.39(-2.24%) |
Mar 03, 2022 | 64.94 | 64.94 | 60.92 | 62.14 | 880,280 | -2.04(-3.18%) |
Mar 02, 2022 | 65.90 | 65.93 | 62.15 | 64.18 | 1,006,552 | -1.23(-1.88%) |
Mar 01, 2022 | 64.99 | 67.77 | 64.24 | 65.41 | 842,138 | +0.22(+0.34%) |
Feb 28, 2022 | 63.87 | 67.25 | 63.69 | 65.19 | 905,397 | -0.28(-0.43%) |
Feb 25, 2022 | 65.35 | 66.49 | 64.09 | 65.47 | 1,293,499 | -1.59(-2.37%) |
Feb 24, 2022 | 56.70 | 67.77 | 56.25 | 67.06 | 1,460,697 | +7.29(+12.20%) |
Feb 23, 2022 | 62.03 | 63.68 | 58.44 | 59.77 | 3,026,977 | -3.11(-4.95%) |
Feb 22, 2022 | 62.85 | 63.59 | 61.64 | 62.88 | 1,343,852 | -1.22(-1.90%) |
Feb 18, 2022 | 64.10 | 0 | -2.24(-3.38%) | |||
Feb 17, 2022 | 68.35 | 69.98 | 65.10 | 66.34 | 591,812 | -2.99(-4.31%) |
Feb 16, 2022 | 69.79 | 69.79 | 67.33 | 69.33 | 327,560 | -1.01(-1.44%) |
Feb 15, 2022 | 67.75 | 70.68 | 67.31 | 70.34 | 749,132 | +3.90(+5.87%) |
Feb 14, 2022 | 66.75 | 69.87 | 66.11 | 66.44 | 512,998 | -0.55(-0.82%) |
Feb 11, 2022 | 68.74 | 70.86 | 66.08 | 66.99 | 651,508 | -1.85(-2.69%) |
Feb 10, 2022 | 66.06 | 70.09 | 66.00 | 68.84 | 1,260,861 | +0.84(+1.24%) |
Feb 09, 2022 | 64.61 | 68.07 | 64.03 | 68.00 | 1,041,366 | +4.65(+7.34%) |
Feb 08, 2022 | 62.22 | 63.52 | 62.01 | 63.35 | 848,203 | +0.35(+0.56%) |
Feb 07, 2022 | 62.42 | 65.32 | 61.73 | 63.00 | 1,474,124 | +0.40(+0.64%) |
Feb 04, 2022 | 59.72 | 62.89 | 59.27 | 62.60 | 2,347,791 | +2.99(+5.02%) |
Feb 03, 2022 | 61.49 | 59.44 | 59.61 | 789,881 | -3.79(-5.98%) | |
Feb 02, 2022 | 66.36 | 66.36 | 63.00 | 63.40 | 549,740 | -2.19(-3.34%) |
Feb 01, 2022 | 63.61 | 65.75 | 61.34 | 65.59 | 864,250 | +3.03(+4.84%) |
Jan 31, 2022 | 61.08 | 63.20 | 62.56 | 969,581 | +2.03(+3.35%) | |
Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 1,074,749 | +1.75(+2.98%) |
Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 1,205,614 | -0.27(-0.46%) |
Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 924,395 | +1.00(+1.72%) |
Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 825,916 | -4.96(-7.87%) |
Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 1,269,699 | +1.38(+2.24%) |
Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 866,525 | -3.37(-5.18%) |
Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 550,015 | -1.29(-1.95%) |
Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 720,284 | +0.33(+0.50%) |
Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 662,916 | -2.02(-2.97%) |
Jan 14, 2022 | 67.98 | 0 | -2.22(-3.16%) | |||
Jan 13, 2022 | 73.35 | 73.35 | 69.80 | 70.20 | 511,651 | -3.10(-4.23%) |
Jan 12, 2022 | 74.87 | 75.36 | 72.17 | 73.30 | 439,457 | -0.80(-1.08%) |
Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 502,834 | +2.92(+4.10%) |
Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 1,089,599 | -0.03(-0.04%) |
Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 353,302 | -1.75(-2.40%) |
Jan 06, 2022 | 73.09 | 75.22 | 71.52 | 72.96 | 651,588 | +1.11(+1.54%) |
Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 803,279 | -5.11(-6.64%) |
Jan 04, 2022 | 79.05 | 79.28 | 74.46 | 76.96 | 635,917 | -2.41(-3.04%) |
Jan 03, 2022 | 80.23 | 80.81 | 78.03 | 79.37 | 572,363 | -0.60(-0.75%) |
Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 416,196 | -1.00(-1.24%) |
Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 289,294 | -0.10(-0.12%) |
Dec 29, 2021 | 81.36 | 82.12 | 80.56 | 81.07 | 437,308 | -0.32(-0.39%) |
Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 344,802 | -1.14(-1.38%) |
Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 332,091 | +0.81(+0.99%) |
Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 314,522 | +0.84(+1.04%) |
Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 765,815 | +1.61(+2.03%) |
Dec 21, 2021 | 77.10 | 79.37 | 76.75 | 79.27 | 2,246,180 | +3.60(+4.76%) |
Dec 20, 2021 | 75.19 | 77.87 | 74.62 | 75.67 | 1,479,286 | -1.35(-1.75%) |
Dec 17, 2021 | 75.15 | 79.66 | 74.47 | 77.02 | 4,856,494 | +0.25(+0.33%) |
Dec 16, 2021 | 79.72 | 82.16 | 75.68 | 76.77 | 2,058,790 | -2.50(-3.15%) |
Dec 15, 2021 | 75.00 | 80.32 | 74.34 | 79.27 | 2,783,149 | +2.01(+2.60%) |
Dec 14, 2021 | 79.53 | 81.00 | 76.67 | 77.26 | 1,569,493 | -3.94(-4.85%) |
Dec 13, 2021 | 83.11 | 85.45 | 81.00 | 81.20 | 1,297,241 | -1.38(-1.67%) |
Dec 10, 2021 | 81.76 | 84.62 | 80.61 | 82.58 | 910,919 | +0.56(+0.68%) |
Dec 09, 2021 | 87.50 | 88.62 | 81.81 | 82.02 | 700,030 | -6.30(-7.13%) |
Dec 08, 2021 | 87.26 | 89.78 | 84.48 | 88.32 | 736,375 | +0.93(+1.06%) |
Dec 07, 2021 | 84.07 | 88.57 | 83.35 | 87.39 | 1,146,669 | +5.22(+6.35%) |
Dec 06, 2021 | 78.71 | 84.31 | 78.71 | 82.17 | 1,867,468 | +3.25(+4.12%) |
Dec 03, 2021 | 83.07 | 83.25 | 76.75 | 78.92 | 805,005 | -3.80(-4.59%) |
Dec 02, 2021 | 77.33 | 82.85 | 77.33 | 82.72 | 802,444 | +4.67(+5.98%) |
Dec 01, 2021 | 85.23 | 85.50 | 77.75 | 78.05 | 734,475 | -6.71(-7.92%) |
Nov 30, 2021 | 83.47 | 85.04 | 81.47 | 84.76 | 835,279 | +1.46(+1.75%) |
Nov 29, 2021 | 80.54 | 84.02 | 79.31 | 83.30 | 557,314 | +3.64(+4.57%) |
Nov 26, 2021 | 79.61 | 81.88 | 78.36 | 79.66 | 175,593 | -1.33(-1.64%) |
Nov 24, 2021 | 77.36 | 81.44 | 76.18 | 80.99 | 825,152 | +2.66(+3.40%) |
Nov 23, 2021 | 82.00 | 83.06 | 76.84 | 78.33 | 1,224,143 | -4.87(-5.85%) |
Nov 22, 2021 | 88.00 | 88.75 | 80.00 | 83.20 | 1,160,086 | -5.55(-6.25%) |
Nov 19, 2021 | 87.01 | 90.85 | 86.52 | 88.75 | 794,119 | +2.26(+2.61%) |
Nov 18, 2021 | 87.10 | 86.55 | 85.92 | 86.49 | 540,090 | -0.74(-0.85%) |
Nov 17, 2021 | 87.11 | 87.73 | 84.51 | 87.23 | 547,279 | +0.27(+0.31%) |
Nov 16, 2021 | 86.50 | 88.18 | 84.79 | 86.96 | 978,941 | +1.42(+1.66%) |
Nov 15, 2021 | 88.09 | 88.09 | 85.01 | 85.54 | 626,213 | -3.35(-3.77%) |
Nov 12, 2021 | 88.69 | 90.04 | 87.56 | 88.89 | 265,762 | +0.25(+0.28%) |
Nov 11, 2021 | 92.00 | 93.24 | 88.57 | 88.64 | 861,343 | -3.55(-3.85%) |
Nov 10, 2021 | 92.91 | 92.19 | 713,395 | -1.81(-1.93%) | ||
Nov 09, 2021 | 89.49 | 94.11 | 89.15 | 94.00 | 657,545 | -0.30(-0.32%) |
Nov 08, 2021 | 93.75 | 97.60 | 92.51 | 94.30 | 447,063 | +0.06(+0.06%) |
Nov 05, 2021 | 97.65 | 98.98 | 91.27 | 94.24 | 1,090,381 | -2.59(-2.67%) |
Nov 04, 2021 | 95.66 | 97.67 | 95.51 | 96.83 | 257,190 | +1.16(+1.21%) |
Nov 03, 2021 | 95.50 | 96.28 | 93.56 | 95.67 | 240,995 | +0.62(+0.65%) |
Nov 02, 2021 | 90.84 | 95.52 | 90.79 | 95.05 | 555,464 | +4.21(+4.63%) |
Nov 01, 2021 | 92.09 | 93.16 | 89.80 | 90.84 | 320,061 | -0.61(-0.67%) |
Oct 29, 2021 | 93.16 | 94.17 | 90.89 | 91.45 | 175,450 | -1.68(-1.80%) |
Oct 28, 2021 | 91.08 | 95.59 | 90.75 | 93.13 | 508,398 | +2.42(+2.67%) |
Oct 27, 2021 | 94.53 | 94.75 | 90.55 | 90.71 | 300,579 | -3.55(-3.77%) |
Oct 26, 2021 | 99.30 | 93.86 | 94.26 | 371,264 | -3.74(-3.82%) | |
Oct 25, 2021 | 100.77 | 101.08 | 97.54 | 98.00 | 234,333 | -2.45(-2.44%) |
Oct 22, 2021 | 104.28 | 104.78 | 100.01 | 100.45 | 145,786 | -4.41(-4.21%) |
Oct 21, 2021 | 100.10 | 105.29 | 99.69 | 104.86 | 237,244 | +4.76(+4.76%) |
Oct 20, 2021 | 98.82 | 100.93 | 97.29 | 100.10 | 178,594 | +1.84(+1.87%) |
Oct 19, 2021 | 96.14 | 98.76 | 93.74 | 98.26 | 275,141 | +2.58(+2.70%) |
Oct 18, 2021 | 94.62 | 97.02 | 91.53 | 95.68 | 329,146 | +0.43(+0.45%) |
Oct 15, 2021 | 95.75 | 95.75 | 92.68 | 95.25 | 246,472 | +0.37(+0.39%) |
Oct 14, 2021 | 93.94 | 96.00 | 93.38 | 94.88 | 221,646 | +2.15(+2.32%) |
Oct 13, 2021 | 90.39 | 94.42 | 90.39 | 92.73 | 306,444 | +3.02(+3.37%) |
Oct 12, 2021 | 88.43 | 90.07 | 87.75 | 89.71 | 154,488 | +1.56(+1.77%) |
Oct 11, 2021 | 90.92 | 91.30 | 87.87 | 88.15 | 310,897 | -3.15(-3.45%) |
Oct 08, 2021 | 91.77 | 93.00 | 90.57 | 91.30 | 363,358 | -0.83(-0.90%) |
Oct 07, 2021 | 93.81 | 94.78 | 90.50 | 92.13 | 198,362 | -0.86(-0.92%) |
Oct 06, 2021 | 91.73 | 94.49 | 90.15 | 92.99 | 260,259 | +0.06(+0.06%) |
Oct 05, 2021 | 88.83 | 92.94 | 88.81 | 92.93 | 358,141 | +4.62(+5.23%) |
Oct 04, 2021 | 89.02 | 91.25 | 85.20 | 88.31 | 589,436 | -1.68(-1.87%) |
Oct 01, 2021 | 89.45 | 90.31 | 85.45 | 89.99 | 295,541 | +0.65(+0.73%) |
Sep 30, 2021 | 88.07 | 90.88 | 87.61 | 89.34 | 490,713 | +1.48(+1.68%) |
Sep 29, 2021 | 88.57 | 90.47 | 85.53 | 87.86 | 353,405 | -0.16(-0.18%) |
Sep 28, 2021 | 94.50 | 95.17 | 87.51 | 88.02 | 659,516 | -7.98(-8.31%) |
Sep 27, 2021 | 95.41 | 96.42 | 94.00 | 96.00 | 220,349 | +0.78(+0.82%) |
Sep 24, 2021 | 94.81 | 96.01 | 94.50 | 95.22 | 223,000 | +0.54(+0.57%) |
Sep 23, 2021 | 92.33 | 95.18 | 89.31 | 94.68 | 269,372 | +4.04(+4.46%) |
Sep 22, 2021 | 91.04 | 93.06 | 90.26 | 90.64 | 156,140 | +0.44(+0.49%) |
Sep 21, 2021 | 89.91 | 90.99 | 89.05 | 90.20 | 133,557 | +0.96(+1.08%) |
Sep 20, 2021 | 90.69 | 91.47 | 88.12 | 89.24 | 165,090 | -4.02(-4.31%) |
Sep 17, 2021 | 96.55 | 97.41 | 93.26 | 93.26 | 843,445 | -3.30(-3.42%) |
Sep 16, 2021 | 90.82 | 96.59 | 90.22 | 96.56 | 434,691 | +6.46(+7.17%) |
Sep 15, 2021 | 86.00 | 91.00 | 86.00 | 90.10 | 254,447 | +3.79(+4.39%) |
Sep 14, 2021 | 88.48 | 90.32 | 85.46 | 86.31 | 290,638 | -2.09(-2.36%) |
Sep 13, 2021 | 93.13 | 93.13 | 87.71 | 88.40 | 262,288 | -4.01(-4.34%) |
Sep 10, 2021 | 94.03 | 94.94 | 91.16 | 92.41 | 318,408 | -0.98(-1.05%) |
Sep 09, 2021 | 94.49 | 97.99 | 93.11 | 93.39 | 288,977 | -1.42(-1.50%) |
Sep 08, 2021 | 98.87 | 99.76 | 94.00 | 94.81 | 248,220 | -4.19(-4.23%) |
Sep 07, 2021 | 101.82 | 102.00 | 97.84 | 99.00 | 429,966 | -3.05(-2.99%) |
Sep 03, 2021 | 97.66 | 104.24 | 97.66 | 102.05 | 662,193 | +3.79(+3.86%) |
Sep 02, 2021 | 95.40 | 98.43 | 94.23 | 98.26 | 428,325 | +2.80(+2.93%) |
Sep 01, 2021 | 91.74 | 95.85 | 91.74 | 95.46 | 295,462 | +4.76(+5.25%) |
Aug 31, 2021 | 94.68 | 94.68 | 90.03 | 90.70 | 240,097 | -3.97(-4.19%) |
Aug 30, 2021 | 95.25 | 97.87 | 94.00 | 94.67 | 333,102 | -0.41(-0.43%) |
Aug 27, 2021 | 88.95 | 95.77 | 88.32 | 95.08 | 670,427 | +5.82(+6.52%) |
Aug 26, 2021 | 87.38 | 90.00 | 87.38 | 89.26 | 432,711 | +0.38(+0.43%) |
Aug 25, 2021 | 87.83 | 89.32 | 86.90 | 88.88 | 410,865 | +1.40(+1.60%) |
Aug 24, 2021 | 87.35 | 88.75 | 87.32 | 87.48 | 285,859 | +0.15(+0.17%) |
Aug 23, 2021 | 85.99 | 89.22 | 85.99 | 87.33 | 596,779 | +1.33(+1.55%) |
Aug 20, 2021 | 86.16 | 88.02 | 85.78 | 86.00 | 435,151 | -1.45(-1.66%) |
Aug 19, 2021 | 84.25 | 89.36 | 82.75 | 87.45 | 588,358 | +1.62(+1.89%) |
Aug 18, 2021 | 86.75 | 89.25 | 85.00 | 85.83 | 1,423,138 | -3.52(-3.94%) |
Aug 17, 2021 | 90.13 | 92.63 | 88.35 | 89.35 | 364,646 | -0.60(-0.67%) |
Aug 16, 2021 | 93.00 | 93.05 | 89.00 | 89.95 | 187,373 | -2.90(-3.12%) |
Aug 13, 2021 | 96.29 | 97.06 | 92.59 | 92.85 | 196,927 | -3.12(-3.25%) |
Aug 12, 2021 | 97.11 | 97.99 | 94.70 | 95.97 | 224,284 | -1.12(-1.15%) |
Aug 11, 2021 | 94.03 | 97.10 | 92.35 | 97.09 | 246,975 | +2.59(+2.74%) |
Aug 10, 2021 | 98.87 | 100.02 | 94.34 | 94.50 | 163,911 | -3.88(-3.94%) |
Aug 09, 2021 | 100.00 | 100.97 | 98.38 | 98.38 | 231,807 | -1.41(-1.41%) |
Aug 06, 2021 | 98.78 | 101.48 | 92.83 | 99.79 | 561,952 | +1.65(+1.68%) |
Aug 05, 2021 | 101.42 | 102.26 | 97.28 | 98.14 | 170,374 | -2.88(-2.85%) |
Aug 04, 2021 | 104.73 | 106.61 | 100.95 | 101.02 | 144,617 | -3.61(-3.45%) |
Aug 03, 2021 | 105.87 | 107.12 | 104.11 | 104.63 | 77,845 | -1.31(-1.24%) |
Aug 02, 2021 | 104.31 | 108.75 | 104.28 | 105.94 | 145,346 | +2.66(+2.58%) |
Jul 30, 2021 | 102.01 | 104.42 | 100.79 | 103.28 | 187,579 | +1.47(+1.44%) |
Jul 29, 2021 | 100.28 | 103.67 | 99.84 | 101.81 | 164,272 | +1.99(+1.99%) |
Jul 28, 2021 | 99.77 | 100.32 | 97.98 | 99.82 | 191,329 | +0.45(+0.45%) |
Jul 27, 2021 | 98.89 | 99.90 | 95.39 | 99.37 | 126,039 | -0.12(-0.12%) |
Jul 26, 2021 | 98.97 | 100.42 | 98.35 | 99.49 | 135,657 | +0.60(+0.61%) |
Jul 23, 2021 | 97.18 | 100.00 | 96.60 | 98.89 | 187,876 | +2.14(+2.21%) |
Jul 22, 2021 | 97.68 | 98.99 | 94.82 | 96.75 | 171,867 | +1.52(+1.60%) |
Jul 21, 2021 | 95.38 | 96.33 | 93.99 | 95.23 | 137,153 | +0.23(+0.24%) |
Jul 20, 2021 | 94.25 | 95.26 | 93.13 | 95.00 | 136,707 | +0.79(+0.84%) |
Jul 19, 2021 | 93.25 | 94.48 | 92.00 | 94.21 | 104,686 | -0.23(-0.24%) |
Jul 16, 2021 | 92.29 | 95.00 | 91.91 | 94.44 | 249,670 | +2.07(+2.24%) |
Jul 15, 2021 | 96.00 | 96.00 | 90.19 | 92.37 | 367,479 | -3.22(-3.37%) |
Jul 14, 2021 | 95.99 | 97.20 | 94.52 | 95.59 | 172,937 | +0.08(+0.08%) |
Jul 13, 2021 | 95.86 | 96.00 | 94.97 | 95.51 | 171,278 | -0.22(-0.23%) |
Jul 12, 2021 | 95.27 | 99.25 | 93.74 | 95.73 | 161,207 | +0.74(+0.78%) |
Jul 09, 2021 | 94.87 | 96.06 | 94.12 | 94.99 | 154,162 | +0.18(+0.19%) |
Jul 08, 2021 | 93.08 | 96.00 | 91.14 | 94.81 | 214,690 | +0.63(+0.67%) |
Jul 07, 2021 | 91.15 | 94.76 | 90.80 | 94.18 | 129,087 | +2.45(+2.67%) |
Jul 06, 2021 | 96.00 | 96.00 | 90.35 | 91.73 | 97,442 | -3.98(-4.16%) |
Jul 02, 2021 | 92.79 | 96.83 | 92.20 | 95.71 | 132,932 | +2.64(+2.84%) |
Jul 01, 2021 | 94.76 | 96.05 | 90.05 | 93.07 | 472,345 | -1.88(-1.98%) |
Jun 30, 2021 | 93.51 | 95.89 | 91.83 | 94.95 | 368,734 | +1.98(+2.13%) |
Jun 29, 2021 | 93.87 | 94.11 | 92.10 | 92.97 | 105,165 | -0.54(-0.58%) |
Jun 28, 2021 | 95.39 | 97.02 | 92.36 | 93.51 | 186,413 | -1.01(-1.07%) |
Jun 25, 2021 | 97.55 | 98.46 | 91.68 | 94.52 | 236,094 | -3.82(-3.88%) |
Jun 24, 2021 | 96.26 | 98.95 | 96.10 | 98.34 | 255,447 | +2.56(+2.67%) |
Jun 23, 2021 | 95.29 | 96.60 | 94.51 | 95.78 | 160,909 | -0.02(-0.02%) |
Jun 22, 2021 | 93.30 | 96.64 | 92.30 | 95.80 | 357,019 | +2.61(+2.80%) |
Jun 21, 2021 | 91.51 | 94.25 | 88.65 | 93.19 | 272,497 | +2.14(+2.35%) |
Jun 18, 2021 | 85.32 | 97.65 | 84.51 | 91.05 | 699,924 | +6.22(+7.33%) |
Jun 17, 2021 | 82.54 | 87.22 | 81.53 | 84.83 | 269,053 | +2.57(+3.12%) |
Jun 16, 2021 | 82.66 | 83.99 | 81.29 | 82.26 | 70,422 | +0.32(+0.39%) |
Jun 15, 2021 | 82.17 | 83.72 | 81.61 | 81.94 | 129,185 | -2.02(-2.41%) |
Jun 14, 2021 | 85.01 | 88.87 | 82.69 | 83.96 | 285,481 | -0.03(-0.04%) |
Jun 11, 2021 | 86.09 | 87.94 | 83.69 | 83.99 | 151,103 | -2.60(-3.00%) |
Jun 10, 2021 | 86.03 | 88.30 | 85.76 | 86.59 | 359,115 | -0.15(-0.17%) |
Jun 09, 2021 | 87.34 | 88.83 | 86.38 | 86.74 | 216,258 | -1.66(-1.88%) |
Jun 08, 2021 | 83.59 | 89.24 | 83.02 | 88.40 | 591,989 | +3.94(+4.66%) |
Jun 07, 2021 | 81.10 | 86.00 | 81.05 | 84.46 | 329,146 | +3.22(+3.96%) |
Jun 04, 2021 | 80.81 | 82.29 | 80.57 | 81.24 | 363,381 | -0.16(-0.20%) |
Jun 03, 2021 | 85.32 | 86.15 | 81.17 | 81.40 | 424,164 | -5.17(-5.97%) |
Jun 02, 2021 | 87.10 | 87.31 | 85.11 | 86.57 | 389,782 | +0.15(+0.17%) |