Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.77 | 30.49 | 28.55 | 29.88 | 715,582 | +0.12(+0.40%) |
May 27, 2022 | 33.34 | 34.50 | 29.00 | 29.76 | 682,104 | -3.81(-11.35%) |
May 26, 2022 | 31.48 | 33.72 | 31.48 | 33.57 | 683,659 | +2.59(+8.36%) |
May 25, 2022 | 27.75 | 31.35 | 27.29 | 30.98 | 1,054,325 | +2.80(+9.94%) |
May 24, 2022 | 24.51 | 29.91 | 21.70 | 28.18 | 1,992,171 | +2.45(+9.52%) |
May 23, 2022 | 25.47 | 26.90 | 25.10 | 25.73 | 771,840 | +0.30(+1.18%) |
May 20, 2022 | 28.50 | 28.77 | 24.27 | 25.43 | 1,022,025 | -3.87(-13.21%) |
May 19, 2022 | 28.21 | 31.21 | 27.86 | 29.30 | 761,741 | +0.75(+2.63%) |
May 18, 2022 | 28.88 | 29.61 | 27.42 | 28.55 | 1,069,415 | -1.73(-5.71%) |
May 17, 2022 | 30.13 | 30.38 | 28.04 | 30.28 | 729,632 | +1.02(+3.49%) |
May 16, 2022 | 28.90 | 29.80 | 28.13 | 29.26 | 757,641 | +0.38(+1.32%) |
May 13, 2022 | 28.55 | 29.84 | 28.08 | 28.88 | 240,564 | +0.90(+3.22%) |
May 12, 2022 | 26.48 | 28.87 | 25.18 | 27.98 | 453,506 | +1.10(+4.09%) |
May 11, 2022 | 29.35 | 30.60 | 26.81 | 26.88 | 477,747 | -2.44(-8.32%) |
May 10, 2022 | 29.32 | 29.75 | 27.00 | 29.32 | 925,863 | +0.20(+0.69%) |
May 09, 2022 | 28.08 | 29.25 | 27.43 | 29.12 | 423,301 | +0.50(+1.75%) |
May 06, 2022 | 29.96 | 30.18 | 28.12 | 28.62 | 429,349 | -1.64(-5.42%) |
May 05, 2022 | 31.21 | 31.23 | 29.41 | 30.26 | 349,847 | -1.69(-5.29%) |
May 04, 2022 | 31.90 | 32.19 | 30.16 | 31.95 | 443,784 | +0.40(+1.27%) |
May 03, 2022 | 30.95 | 32.01 | 30.27 | 31.55 | 381,922 | +0.45(+1.45%) |
May 02, 2022 | 28.11 | 31.21 | 27.77 | 31.10 | 353,561 | +3.13(+11.19%) |
Apr 29, 2022 | 29.29 | 30.00 | 27.73 | 27.97 | 379,911 | -1.93(-6.45%) |
Apr 28, 2022 | 28.53 | 30.47 | 27.91 | 29.90 | 359,460 | +2.12(+7.63%) |
Apr 27, 2022 | 27.89 | 28.80 | 27.33 | 27.78 | 595,585 | -0.02(-0.07%) |
Apr 26, 2022 | 27.97 | 28.47 | 27.18 | 27.80 | 786,503 | -0.72(-2.52%) |
Apr 25, 2022 | 27.72 | 28.96 | 26.63 | 28.52 | 658,313 | +0.49(+1.75%) |
Apr 22, 2022 | 29.88 | 30.04 | 27.52 | 28.03 | 720,210 | -2.48(-8.13%) |
Apr 21, 2022 | 32.47 | 33.00 | 29.69 | 30.51 | 570,422 | -1.43(-4.48%) |
Apr 20, 2022 | 32.74 | 33.39 | 31.93 | 31.94 | 484,488 | -0.66(-2.02%) |
Apr 19, 2022 | 32.23 | 33.38 | 32.23 | 32.60 | 582,069 | +0.45(+1.40%) |
Apr 18, 2022 | 31.91 | 32.75 | 31.50 | 32.15 | 502,586 | +0.14(+0.44%) |
Apr 14, 2022 | 33.41 | 34.00 | 31.98 | 32.01 | 680,619 | -1.53(-4.56%) |
Apr 13, 2022 | 31.79 | 33.87 | 31.38 | 33.54 | 275,376 | +1.58(+4.94%) |
Apr 12, 2022 | 32.46 | 33.52 | 31.64 | 31.96 | 733,427 | +0.26(+0.82%) |
Apr 11, 2022 | 30.20 | 32.95 | 29.93 | 31.70 | 872,247 | +1.42(+4.69%) |
Apr 08, 2022 | 29.54 | 31.24 | 29.10 | 30.28 | 484,569 | +0.61(+2.06%) |
Apr 07, 2022 | 27.84 | 29.90 | 27.84 | 29.67 | 777,178 | +1.66(+5.93%) |
Apr 06, 2022 | 28.60 | 28.72 | 27.73 | 28.01 | 514,245 | -1.22(-4.17%) |
Apr 05, 2022 | 29.50 | 30.05 | 28.98 | 29.23 | 597,846 | -0.32(-1.08%) |
Apr 04, 2022 | 28.86 | 29.95 | 28.28 | 29.55 | 620,786 | +0.95(+3.32%) |
Apr 01, 2022 | 30.70 | 30.89 | 27.59 | 28.60 | 1,000,592 | -2.02(-6.61%) |
Mar 31, 2022 | 33.01 | 33.01 | 30.51 | 30.62 | 708,247 | -1.95(-5.97%) |
Mar 30, 2022 | 35.92 | 36.20 | 32.28 | 32.57 | 484,559 | -3.70(-10.20%) |
Mar 29, 2022 | 34.45 | 36.71 | 34.45 | 36.27 | 942,204 | +2.29(+6.74%) |
Mar 28, 2022 | 32.34 | 34.06 | 31.41 | 33.98 | 572,076 | +1.96(+6.12%) |
Mar 25, 2022 | 33.57 | 33.66 | 31.21 | 32.02 | 518,560 | -1.19(-3.58%) |
Mar 24, 2022 | 32.80 | 33.93 | 31.82 | 33.21 | 525,694 | +0.70(+2.15%) |
Mar 23, 2022 | 34.57 | 35.03 | 32.18 | 32.51 | 421,600 | -2.51(-7.17%) |
Mar 22, 2022 | 36.08 | 37.84 | 34.65 | 35.02 | 411,294 | -0.78(-2.18%) |
Mar 21, 2022 | 39.05 | 39.71 | 35.41 | 35.80 | 469,877 | -3.04(-7.83%) |
Mar 18, 2022 | 36.28 | 39.62 | 36.01 | 38.84 | 1,214,425 | +2.25(+6.15%) |
Mar 17, 2022 | 35.19 | 37.10 | 34.11 | 36.59 | 485,835 | +1.34(+3.80%) |
Mar 16, 2022 | 34.04 | 36.62 | 33.12 | 35.25 | 745,198 | +0.91(+2.65%) |
Mar 15, 2022 | 32.52 | 36.23 | 31.84 | 34.34 | 1,331,402 | +2.05(+6.35%) |
Mar 14, 2022 | 33.57 | 33.94 | 31.42 | 32.29 | 744,435 | -0.88(-2.65%) |
Mar 11, 2022 | 35.55 | 36.18 | 32.72 | 33.17 | 703,364 | -2.06(-5.85%) |
Mar 10, 2022 | 35.02 | 34.51 | 35.23 | 271,627 | -0.59(-1.65%) | |
Mar 09, 2022 | 35.11 | 37.10 | 35.11 | 35.82 | 531,158 | +1.37(+3.98%) |
Mar 08, 2022 | 34.92 | 37.00 | 33.65 | 34.45 | 617,349 | -0.41(-1.18%) |
Mar 07, 2022 | 36.36 | 37.16 | 34.80 | 34.86 | 535,921 | -1.20(-3.33%) |
Mar 04, 2022 | 36.00 | 36.37 | 34.74 | 36.06 | 557,460 | -0.25(-0.69%) |
Mar 03, 2022 | 38.31 | 38.35 | 35.83 | 36.31 | 319,757 | -2.15(-5.59%) |
Mar 02, 2022 | 36.19 | 38.64 | 36.06 | 38.46 | 478,553 | +2.60(+7.25%) |
Mar 01, 2022 | 37.56 | 37.83 | 35.46 | 35.86 | 531,577 | -1.45(-3.89%) |
Feb 28, 2022 | 39.46 | 39.55 | 35.08 | 37.31 | 770,795 | -2.39(-6.02%) |
Feb 25, 2022 | 41.30 | 40.59 | 38.80 | 39.70 | 516,790 | -1.47(-3.57%) |
Feb 24, 2022 | 35.46 | 41.51 | 35.10 | 41.17 | 471,791 | +3.75(+10.02%) |
Feb 23, 2022 | 41.30 | 41.30 | 37.29 | 37.42 | 475,930 | -3.17(-7.81%) |
Feb 22, 2022 | 42.70 | 44.14 | 40.44 | 40.59 | 434,110 | -2.11(-4.94%) |
Feb 18, 2022 | 42.70 | 0 | -0.86(-1.97%) | |||
Feb 17, 2022 | 45.48 | 46.23 | 43.13 | 43.56 | 292,652 | -2.47(-5.37%) |
Feb 16, 2022 | 46.27 | 46.90 | 45.40 | 46.03 | 187,773 | -0.90(-1.92%) |
Feb 15, 2022 | 44.66 | 47.30 | 44.66 | 46.93 | 306,171 | +2.79(+6.32%) |
Feb 14, 2022 | 44.07 | 44.81 | 43.01 | 44.14 | 180,982 | +0.57(+1.31%) |
Feb 11, 2022 | 44.89 | 45.42 | 42.78 | 43.57 | 236,463 | -1.05(-2.35%) |
Feb 10, 2022 | 43.62 | 46.98 | 43.54 | 44.62 | 257,130 | -1.22(-2.66%) |
Feb 09, 2022 | 46.14 | 46.97 | 45.35 | 45.84 | 356,573 | +0.62(+1.37%) |
Feb 08, 2022 | 44.45 | 46.53 | 43.83 | 45.22 | 379,651 | +1.03(+2.33%) |
Feb 07, 2022 | 44.49 | 46.80 | 43.15 | 44.19 | 279,818 | -0.31(-0.70%) |
Feb 04, 2022 | 43.05 | 44.61 | 41.48 | 44.50 | 520,824 | +1.16(+2.68%) |
Feb 03, 2022 | 46.34 | 43.00 | 43.34 | 632,568 | -4.83(-10.03%) | |
Feb 02, 2022 | 50.77 | 51.19 | 47.56 | 48.17 | 231,855 | -2.75(-5.40%) |
Feb 01, 2022 | 48.81 | 52.11 | 47.67 | 50.92 | 302,726 | +2.20(+4.52%) |
Jan 31, 2022 | 48.02 | 50.78 | 48.72 | 434,403 | +0.94(+1.97%) | |
Jan 28, 2022 | 47.90 | 48.25 | 45.45 | 47.78 | 391,821 | -0.47(-0.97%) |
Jan 27, 2022 | 49.93 | 52.66 | 47.77 | 48.25 | 363,880 | -1.59(-3.19%) |
Jan 26, 2022 | 56.65 | 56.78 | 49.21 | 49.84 | 481,630 | -5.44(-9.84%) |
Jan 25, 2022 | 52.84 | 56.41 | 51.69 | 55.28 | 490,699 | +0.76(+1.39%) |
Jan 24, 2022 | 48.79 | 55.15 | 47.03 | 54.52 | 552,759 | +3.95(+7.81%) |
Jan 21, 2022 | 50.02 | 52.69 | 49.00 | 50.57 | 387,516 | -0.26(-0.51%) |
Jan 20, 2022 | 57.25 | 57.86 | 50.33 | 50.83 | 699,803 | -5.66(-10.02%) |
Jan 19, 2022 | 59.55 | 61.05 | 55.68 | 56.49 | 577,934 | -2.51(-4.25%) |
Jan 18, 2022 | 56.44 | 59.43 | 55.55 | 59.00 | 618,030 | +1.64(+2.86%) |
Jan 14, 2022 | 57.36 | 0 | -4.60(-7.42%) | |||
Jan 13, 2022 | 65.17 | 65.21 | 61.66 | 61.96 | 527,234 | -3.11(-4.78%) |
Jan 12, 2022 | 67.92 | 68.47 | 64.62 | 65.07 | 398,194 | -2.14(-3.18%) |
Jan 11, 2022 | 69.63 | 69.63 | 65.51 | 67.21 | 492,944 | -0.68(-1.00%) |
Jan 10, 2022 | 75.00 | 75.53 | 66.97 | 67.89 | 988,748 | -13.21(-16.29%) |
Jan 07, 2022 | 84.51 | 85.99 | 78.04 | 81.10 | 289,023 | -4.10(-4.81%) |
Jan 06, 2022 | 84.45 | 86.31 | 81.34 | 85.20 | 329,432 | +1.37(+1.63%) |
Jan 05, 2022 | 87.79 | 88.30 | 82.82 | 83.83 | 223,979 | -4.08(-4.64%) |
Jan 04, 2022 | 89.66 | 89.79 | 85.46 | 87.91 | 224,272 | -1.06(-1.19%) |
Jan 03, 2022 | 94.43 | 97.14 | 88.19 | 88.97 | 380,667 | -5.78(-6.10%) |
Dec 31, 2021 | 93.37 | 95.45 | 91.65 | 94.75 | 387,407 | +2.09(+2.26%) |
Dec 30, 2021 | 86.40 | 92.91 | 86.40 | 92.66 | 392,712 | +5.33(+6.10%) |
Dec 29, 2021 | 80.71 | 87.67 | 80.71 | 87.33 | 568,425 | +6.33(+7.81%) |
Dec 28, 2021 | 78.27 | 82.34 | 78.14 | 81.00 | 255,872 | +2.73(+3.49%) |
Dec 27, 2021 | 77.45 | 79.38 | 76.99 | 78.27 | 310,006 | +1.91(+2.50%) |
Dec 23, 2021 | 74.71 | 76.50 | 72.72 | 76.36 | 163,436 | +2.02(+2.72%) |
Dec 22, 2021 | 73.85 | 74.39 | 71.90 | 74.34 | 186,802 | +1.11(+1.52%) |
Dec 21, 2021 | 68.86 | 73.33 | 68.75 | 73.23 | 232,279 | +5.96(+8.86%) |
Dec 20, 2021 | 67.22 | 67.50 | 64.83 | 67.27 | 326,548 | -1.47(-2.14%) |
Dec 17, 2021 | 69.78 | 70.00 | 67.35 | 68.74 | 508,352 | -1.07(-1.53%) |
Dec 16, 2021 | 78.41 | 78.41 | 69.29 | 69.81 | 430,395 | -7.05(-9.17%) |
Dec 15, 2021 | 77.16 | 77.81 | 74.37 | 76.86 | 248,503 | +6.84(+9.77%) |
Dec 14, 2021 | 75.95 | 78.92 | 70.02 | 70.02 | 186,858 | -7.57(-9.76%) |
Dec 13, 2021 | 83.57 | 84.60 | 75.27 | 77.59 | 513,433 | -6.91(-8.17%) |
Dec 10, 2021 | 83.23 | 84.57 | 80.31 | 84.50 | 295,401 | +2.32(+2.82%) |
Dec 09, 2021 | 81.57 | 84.07 | 80.77 | 82.18 | 167,594 | +0.08(+0.10%) |
Dec 08, 2021 | 80.80 | 82.41 | 79.07 | 82.10 | 214,336 | +1.13(+1.40%) |
Dec 07, 2021 | 78.04 | 81.55 | 77.29 | 80.97 | 224,997 | +4.37(+5.70%) |
Dec 06, 2021 | 74.74 | 78.23 | 74.68 | 76.60 | 380,483 | +2.73(+3.70%) |
Dec 03, 2021 | 79.93 | 79.99 | 73.56 | 73.87 | 335,816 | -6.22(-7.77%) |
Dec 02, 2021 | 79.57 | 80.48 | 74.19 | 80.09 | 502,063 | +0.96(+1.21%) |
Dec 01, 2021 | 87.50 | 87.60 | 76.20 | 79.13 | 714,459 | -5.67(-6.69%) |
Nov 30, 2021 | 85.00 | 85.38 | 75.76 | 84.80 | 939,567 | +6.55(+8.37%) |
Nov 29, 2021 | 80.38 | 80.68 | 72.94 | 78.25 | 567,105 | +0.11(+0.14%) |
Nov 26, 2021 | 80.98 | 81.62 | 75.08 | 78.14 | 165,784 | -6.03(-7.16%) |
Nov 24, 2021 | 89.24 | 89.24 | 82.48 | 84.17 | 206,009 | -7.01(-7.69%) |
Nov 23, 2021 | 90.18 | 92.30 | 86.54 | 91.18 | 214,675 | -0.51(-0.56%) |
Nov 22, 2021 | 92.05 | 92.83 | 89.14 | 91.69 | 185,439 | +0.77(+0.85%) |
Nov 19, 2021 | 95.76 | 95.97 | 89.78 | 90.92 | 259,245 | -5.68(-5.88%) |
Nov 18, 2021 | 95.15 | 97.46 | 96.03 | 96.60 | 222,345 | +2.29(+2.43%) |
Nov 17, 2021 | 90.27 | 94.94 | 89.78 | 94.31 | 372,221 | +4.13(+4.58%) |
Nov 16, 2021 | 87.48 | 90.38 | 86.69 | 90.18 | 290,803 | +2.16(+2.45%) |
Nov 15, 2021 | 85.69 | 88.23 | 84.34 | 88.02 | 238,575 | +2.70(+3.16%) |
Nov 12, 2021 | 85.52 | 85.88 | 84.74 | 85.32 | 74,417 | +0.32(+0.38%) |
Nov 11, 2021 | 83.76 | 85.80 | 83.76 | 85.00 | 70,043 | +1.85(+2.22%) |
Nov 10, 2021 | 85.39 | 83.15 | 71,573 | -2.25(-2.63%) | ||
Nov 09, 2021 | 84.39 | 85.99 | 83.72 | 85.40 | 96,213 | +0.41(+0.48%) |
Nov 08, 2021 | 84.62 | 85.14 | 83.31 | 84.99 | 94,291 | +0.84(+1.00%) |
Nov 05, 2021 | 85.80 | 86.90 | 82.85 | 84.15 | 158,431 | -0.81(-0.95%) |
Nov 04, 2021 | 84.26 | 86.80 | 84.04 | 84.96 | 146,143 | +0.82(+0.97%) |
Nov 03, 2021 | 82.15 | 86.90 | 81.50 | 84.14 | 218,036 | +2.87(+3.53%) |
Nov 02, 2021 | 79.94 | 81.36 | 78.43 | 81.27 | 112,104 | +1.46(+1.83%) |
Nov 01, 2021 | 77.40 | 82.07 | 79.44 | 79.81 | 226,280 | +2.45(+3.17%) |
Oct 29, 2021 | 74.52 | 77.69 | 74.52 | 77.36 | 109,887 | +2.51(+3.35%) |
Oct 28, 2021 | 72.61 | 75.86 | 72.61 | 74.85 | 181,270 | +2.47(+3.41%) |
Oct 27, 2021 | 75.60 | 76.38 | 71.81 | 72.38 | 214,058 | -2.98(-3.95%) |
Oct 26, 2021 | 77.61 | 75.36 | 155,462 | -1.92(-2.48%) | ||
Oct 25, 2021 | 76.41 | 77.67 | 75.90 | 77.28 | 169,921 | +0.82(+1.07%) |
Oct 22, 2021 | 76.80 | 77.03 | 75.06 | 76.46 | 72,960 | -0.78(-1.01%) |
Oct 21, 2021 | 75.54 | 78.98 | 75.54 | 77.24 | 124,272 | +1.60(+2.12%) |
Oct 20, 2021 | 74.63 | 77.40 | 74.34 | 75.64 | 200,927 | +1.01(+1.35%) |
Oct 19, 2021 | 75.55 | 75.75 | 74.31 | 74.63 | 153,786 | -0.84(-1.11%) |
Oct 18, 2021 | 69.84 | 75.92 | 69.80 | 75.47 | 268,395 | +5.63(+8.06%) |
Oct 15, 2021 | 74.05 | 74.07 | 69.76 | 69.84 | 451,962 | -2.77(-3.81%) |
Oct 14, 2021 | 75.30 | 77.08 | 71.31 | 72.61 | 396,851 | -1.83(-2.46%) |
Oct 13, 2021 | 74.19 | 75.08 | 72.45 | 74.44 | 110,769 | +0.66(+0.89%) |
Oct 12, 2021 | 71.98 | 73.81 | 71.33 | 73.78 | 205,676 | +2.52(+3.54%) |
Oct 11, 2021 | 74.01 | 74.54 | 70.89 | 71.26 | 156,855 | -2.92(-3.94%) |
Oct 08, 2021 | 76.64 | 76.69 | 73.67 | 74.18 | 170,303 | -2.34(-3.06%) |
Oct 07, 2021 | 75.79 | 77.57 | 75.36 | 76.52 | 172,310 | +1.68(+2.24%) |
Oct 06, 2021 | 73.03 | 74.96 | 71.89 | 74.84 | 137,339 | +0.94(+1.27%) |
Oct 05, 2021 | 74.46 | 75.40 | 72.69 | 73.90 | 155,759 | -0.56(-0.75%) |
Oct 04, 2021 | 72.92 | 75.25 | 71.62 | 74.46 | 205,754 | +1.21(+1.65%) |
Oct 01, 2021 | 73.01 | 74.31 | 70.36 | 73.25 | 208,884 | +0.42(+0.58%) |
Sep 30, 2021 | 79.48 | 79.48 | 72.30 | 72.83 | 191,063 | -6.88(-8.63%) |
Sep 29, 2021 | 81.49 | 81.57 | 79.13 | 79.71 | 79,781 | -0.99(-1.23%) |
Sep 28, 2021 | 81.74 | 83.39 | 80.16 | 80.70 | 132,369 | -1.70(-2.06%) |
Sep 27, 2021 | 79.35 | 83.14 | 78.38 | 82.40 | 252,074 | +3.15(+3.97%) |
Sep 24, 2021 | 76.25 | 79.53 | 75.10 | 79.25 | 222,404 | +2.21(+2.87%) |
Sep 23, 2021 | 74.57 | 77.21 | 74.05 | 77.04 | 159,052 | +2.87(+3.87%) |
Sep 22, 2021 | 72.73 | 75.19 | 72.73 | 74.17 | 128,185 | +2.08(+2.89%) |
Sep 21, 2021 | 72.68 | 73.25 | 70.12 | 72.09 | 150,956 | +1.50(+2.12%) |
Sep 20, 2021 | 68.10 | 70.83 | 67.26 | 70.59 | 326,163 | +0.48(+0.68%) |
Sep 17, 2021 | 71.41 | 71.41 | 69.07 | 70.11 | 282,663 | -0.41(-0.58%) |
Sep 16, 2021 | 70.39 | 71.46 | 69.26 | 70.52 | 254,972 | +0.89(+1.28%) |
Sep 15, 2021 | 70.85 | 71.08 | 67.99 | 69.63 | 441,446 | -1.39(-1.96%) |
Sep 14, 2021 | 73.97 | 74.83 | 70.20 | 71.02 | 372,173 | -3.47(-4.66%) |
Sep 13, 2021 | 79.53 | 79.89 | 73.05 | 74.49 | 284,091 | -4.78(-6.03%) |
Sep 10, 2021 | 86.74 | 86.79 | 79.00 | 79.27 | 202,297 | -7.24(-8.37%) |
Sep 09, 2021 | 84.91 | 88.12 | 84.91 | 86.51 | 168,814 | +0.79(+0.92%) |
Sep 08, 2021 | 89.56 | 89.81 | 84.34 | 85.72 | 234,760 | -4.26(-4.73%) |
Sep 07, 2021 | 88.99 | 92.38 | 88.75 | 89.98 | 205,609 | +1.31(+1.48%) |
Sep 03, 2021 | 88.09 | 89.08 | 86.59 | 88.67 | 195,139 | +0.45(+0.51%) |
Sep 02, 2021 | 87.19 | 88.41 | 86.23 | 88.22 | 139,955 | +1.19(+1.37%) |
Sep 01, 2021 | 86.18 | 87.34 | 84.00 | 87.03 | 145,386 | +0.89(+1.03%) |
Aug 31, 2021 | 85.50 | 86.22 | 83.22 | 86.14 | 178,828 | +0.72(+0.84%) |
Aug 30, 2021 | 86.29 | 86.93 | 83.36 | 85.42 | 158,776 | -0.15(-0.18%) |
Aug 27, 2021 | 83.20 | 88.56 | 82.61 | 85.57 | 154,077 | +2.25(+2.70%) |
Aug 26, 2021 | 84.74 | 84.99 | 81.22 | 83.32 | 257,863 | -2.34(-2.73%) |
Aug 25, 2021 | 85.46 | 89.19 | 83.06 | 85.66 | 363,217 | +1.53(+1.82%) |
Aug 24, 2021 | 83.75 | 85.82 | 76.50 | 84.13 | 668,828 | +5.09(+6.44%) |
Aug 23, 2021 | 76.34 | 79.27 | 76.00 | 79.04 | 406,530 | +3.27(+4.32%) |
Aug 20, 2021 | 72.32 | 76.36 | 72.32 | 75.77 | 290,930 | +3.36(+4.64%) |
Aug 19, 2021 | 70.00 | 72.41 | 70.00 | 72.41 | 138,092 | +1.45(+2.04%) |
Aug 18, 2021 | 70.46 | 73.18 | 70.07 | 70.96 | 159,194 | +0.34(+0.48%) |
Aug 17, 2021 | 73.09 | 73.09 | 69.52 | 70.62 | 242,952 | -3.64(-4.90%) |
Aug 16, 2021 | 71.12 | 75.46 | 70.62 | 74.26 | 189,823 | +2.34(+3.25%) |
Aug 13, 2021 | 74.43 | 74.82 | 71.38 | 71.92 | 146,457 | -2.83(-3.79%) |
Aug 12, 2021 | 76.14 | 77.91 | 73.14 | 74.75 | 194,854 | -1.60(-2.10%) |
Aug 11, 2021 | 77.99 | 79.58 | 75.40 | 76.35 | 190,639 | -1.54(-1.98%) |
Aug 10, 2021 | 76.90 | 80.97 | 76.64 | 77.89 | 248,057 | +0.89(+1.16%) |
Aug 09, 2021 | 79.87 | 80.00 | 76.98 | 77.00 | 207,331 | -3.44(-4.28%) |
Aug 06, 2021 | 79.52 | 81.94 | 79.42 | 80.44 | 113,380 | +1.72(+2.18%) |
Aug 05, 2021 | 77.03 | 80.22 | 77.03 | 78.72 | 157,141 | +2.24(+2.93%) |
Aug 04, 2021 | 79.18 | 80.36 | 76.28 | 76.48 | 166,972 | -3.57(-4.46%) |
Aug 03, 2021 | 79.00 | 80.70 | 76.02 | 80.05 | 166,693 | +1.75(+2.23%) |
Aug 02, 2021 | 80.13 | 82.23 | 77.95 | 78.30 | 207,976 | -1.45(-1.82%) |
Jul 30, 2021 | 78.60 | 82.44 | 78.60 | 79.75 | 110,510 | +0.52(+0.66%) |
Jul 29, 2021 | 80.42 | 82.22 | 78.66 | 79.23 | 109,190 | -0.54(-0.68%) |
Jul 28, 2021 | 81.66 | 82.55 | 79.32 | 79.77 | 123,188 | -0.90(-1.12%) |
Jul 27, 2021 | 82.99 | 82.99 | 79.19 | 80.67 | 135,499 | -2.68(-3.22%) |
Jul 26, 2021 | 82.40 | 85.44 | 81.87 | 83.35 | 126,228 | +0.94(+1.14%) |
Jul 23, 2021 | 83.03 | 83.25 | 80.94 | 82.41 | 112,306 | +0.48(+0.59%) |
Jul 22, 2021 | 83.50 | 83.93 | 80.74 | 81.93 | 210,214 | -1.38(-1.66%) |
Jul 21, 2021 | 82.15 | 84.71 | 81.17 | 83.31 | 248,234 | +1.85(+2.27%) |
Jul 20, 2021 | 76.37 | 82.01 | 75.12 | 81.46 | 261,334 | +5.32(+6.99%) |
Jul 19, 2021 | 78.00 | 81.27 | 75.68 | 76.14 | 394,494 | -4.55(-5.64%) |
Jul 16, 2021 | 82.10 | 85.96 | 79.64 | 80.69 | 224,778 | -2.00(-2.42%) |
Jul 15, 2021 | 82.54 | 85.28 | 80.29 | 82.69 | 292,798 | +0.19(+0.23%) |
Jul 14, 2021 | 87.44 | 89.12 | 82.46 | 82.50 | 155,664 | -4.48(-5.15%) |
Jul 13, 2021 | 88.11 | 88.43 | 84.35 | 86.98 | 194,880 | -1.22(-1.38%) |
Jul 12, 2021 | 86.22 | 88.48 | 84.91 | 88.20 | 126,132 | +1.43(+1.65%) |
Jul 09, 2021 | 83.37 | 87.21 | 83.07 | 86.77 | 217,153 | +5.01(+6.13%) |
Jul 08, 2021 | 80.89 | 83.04 | 78.46 | 81.76 | 181,513 | -1.85(-2.21%) |
Jul 07, 2021 | 84.79 | 85.68 | 79.68 | 83.61 | 321,353 | -1.39(-1.64%) |
Jul 06, 2021 | 91.28 | 91.33 | 84.96 | 85.00 | 278,013 | -6.33(-6.93%) |
Jul 02, 2021 | 91.50 | 92.10 | 89.01 | 91.33 | 186,833 | +0.36(+0.40%) |
Jul 01, 2021 | 87.40 | 92.25 | 86.56 | 90.97 | 259,902 | +3.97(+4.56%) |
Jun 30, 2021 | 82.15 | 87.57 | 82.13 | 87.00 | 298,927 | +4.75(+5.78%) |
Jun 29, 2021 | 83.73 | 84.41 | 81.80 | 82.25 | 148,373 | -0.58(-0.70%) |
Jun 28, 2021 | 84.07 | 84.85 | 81.67 | 82.83 | 228,496 | -0.89(-1.06%) |
Jun 25, 2021 | 82.44 | 88.01 | 82.44 | 83.72 | 912,737 | +0.91(+1.10%) |
Jun 24, 2021 | 84.57 | 84.57 | 82.05 | 82.81 | 239,849 | -0.80(-0.96%) |
Jun 23, 2021 | 81.66 | 84.63 | 81.21 | 83.61 | 200,339 | +1.84(+2.25%) |
Jun 22, 2021 | 80.01 | 82.33 | 79.35 | 81.77 | 153,284 | +1.02(+1.26%) |
Jun 21, 2021 | 78.42 | 83.54 | 78.31 | 80.75 | 183,781 | +3.06(+3.94%) |
Jun 18, 2021 | 78.07 | 79.37 | 76.72 | 77.69 | 342,062 | -2.31(-2.89%) |
Jun 17, 2021 | 81.46 | 82.52 | 77.53 | 80.00 | 440,069 | -2.03(-2.47%) |
Jun 16, 2021 | 81.33 | 82.69 | 79.53 | 82.03 | 146,948 | +0.77(+0.95%) |
Jun 15, 2021 | 86.14 | 86.75 | 80.02 | 81.26 | 258,654 | -4.97(-5.76%) |
Jun 14, 2021 | 83.82 | 88.00 | 83.74 | 86.23 | 409,587 | +1.43(+1.69%) |
Jun 11, 2021 | 81.46 | 85.93 | 81.46 | 84.80 | 396,221 | +4.10(+5.08%) |
Jun 10, 2021 | 85.88 | 86.70 | 80.70 | 80.70 | 236,804 | -4.61(-5.40%) |
Jun 09, 2021 | 85.22 | 85.78 | 83.56 | 85.31 | 238,308 | +0.09(+0.11%) |
Jun 08, 2021 | 85.59 | 86.47 | 84.46 | 85.22 | 137,106 | -0.07(-0.08%) |
Jun 07, 2021 | 84.99 | 85.50 | 83.71 | 85.29 | 229,302 | +0.79(+0.93%) |
Jun 04, 2021 | 85.36 | 85.67 | 83.65 | 84.50 | 269,189 | -0.66(-0.78%) |
Jun 03, 2021 | 82.63 | 85.91 | 81.60 | 85.16 | 234,534 | +1.43(+1.71%) |
Jun 02, 2021 | 83.74 | 85.56 | 81.20 | 83.73 | 505,665 | +1.71(+2.08%) |