Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.50 | 75.11 | 71.77 | 74.79 | 320,337 | -0.15(-0.20%) |
May 27, 2022 | 72.52 | 75.15 | 72.39 | 74.94 | 257,118 | +2.72(+3.77%) |
May 26, 2022 | 69.27 | 72.95 | 69.27 | 72.22 | 183,376 | +3.07(+4.43%) |
May 25, 2022 | 66.90 | 70.05 | 66.65 | 69.16 | 197,340 | +1.91(+2.84%) |
May 24, 2022 | 67.37 | 68.19 | 65.77 | 67.25 | 139,843 | -1.37(-2.00%) |
May 23, 2022 | 68.61 | 70.59 | 67.86 | 68.62 | 165,652 | +0.63(+0.93%) |
May 20, 2022 | 67.34 | 68.18 | 65.15 | 67.99 | 267,326 | +1.95(+2.95%) |
May 19, 2022 | 66.48 | 67.88 | 65.34 | 66.04 | 522,717 | -1.64(-2.43%) |
May 18, 2022 | 74.86 | 75.52 | 66.83 | 67.68 | 539,679 | -9.30(-12.08%) |
May 17, 2022 | 73.27 | 77.18 | 73.19 | 76.98 | 451,223 | +5.38(+7.51%) |
May 16, 2022 | 74.02 | 74.02 | 70.73 | 71.60 | 553,039 | -2.71(-3.65%) |
May 13, 2022 | 74.92 | 77.51 | 74.14 | 74.31 | 433,446 | +0.83(+1.13%) |
May 12, 2022 | 73.97 | 75.16 | 69.86 | 73.48 | 473,294 | -0.97(-1.30%) |
May 11, 2022 | 76.82 | 78.64 | 73.92 | 74.45 | 270,311 | -2.49(-3.24%) |
May 10, 2022 | 79.23 | 79.76 | 74.36 | 76.94 | 258,809 | +0.49(+0.65%) |
May 09, 2022 | 77.37 | 78.60 | 75.85 | 76.45 | 280,121 | -2.30(-2.92%) |
May 06, 2022 | 77.45 | 80.60 | 75.09 | 78.75 | 376,160 | +0.36(+0.45%) |
May 05, 2022 | 78.37 | 79.49 | 76.39 | 78.39 | 326,940 | -1.88(-2.34%) |
May 04, 2022 | 76.50 | 80.82 | 75.54 | 80.27 | 353,949 | +4.72(+6.25%) |
May 03, 2022 | 75.19 | 75.88 | 73.37 | 75.55 | 324,708 | +0.91(+1.22%) |
May 02, 2022 | 72.72 | 74.69 | 70.92 | 74.64 | 430,712 | +3.39(+4.75%) |
Apr 29, 2022 | 73.94 | 76.15 | 70.73 | 71.25 | 494,672 | -4.22(-5.59%) |
Apr 28, 2022 | 73.31 | 75.76 | 71.41 | 75.47 | 759,344 | +5.45(+7.78%) |
Apr 27, 2022 | 71.16 | 71.61 | 69.16 | 70.02 | 473,837 | -0.92(-1.29%) |
Apr 26, 2022 | 74.12 | 74.51 | 70.82 | 70.94 | 372,528 | -3.41(-4.58%) |
Apr 25, 2022 | 71.71 | 74.44 | 70.35 | 74.34 | 492,069 | +1.76(+2.42%) |
Apr 22, 2022 | 72.45 | 73.50 | 71.27 | 72.58 | 372,113 | -0.45(-0.62%) |
Apr 21, 2022 | 73.69 | 74.79 | 72.49 | 73.04 | 340,299 | -0.04(-0.05%) |
Apr 20, 2022 | 72.90 | 74.95 | 72.82 | 73.08 | 391,984 | +0.56(+0.78%) |
Apr 19, 2022 | 69.04 | 73.05 | 69.04 | 72.52 | 407,657 | +4.07(+5.94%) |
Apr 18, 2022 | 68.06 | 69.43 | 67.25 | 68.45 | 435,845 | +0.16(+0.23%) |
Apr 14, 2022 | 69.02 | 70.40 | 68.19 | 68.29 | 442,197 | -1.28(-1.84%) |
Apr 13, 2022 | 68.16 | 70.05 | 67.70 | 69.57 | 417,091 | +1.94(+2.86%) |
Apr 12, 2022 | 68.50 | 70.39 | 67.23 | 67.64 | 398,479 | +0.12(+0.18%) |
Apr 11, 2022 | 66.93 | 69.12 | 66.18 | 67.52 | 515,807 | +0.19(+0.28%) |
Apr 08, 2022 | 68.13 | 68.96 | 64.33 | 67.33 | 789,305 | -2.66(-3.80%) |
Apr 07, 2022 | 70.37 | 71.59 | 68.33 | 69.99 | 553,235 | +0.07(+0.10%) |
Apr 06, 2022 | 71.09 | 72.08 | 68.52 | 69.92 | 743,209 | -2.38(-3.29%) |
Apr 05, 2022 | 75.31 | 76.27 | 71.97 | 72.30 | 603,000 | -3.62(-4.77%) |
Apr 04, 2022 | 75.56 | 76.25 | 73.56 | 75.92 | 770,963 | +1.87(+2.52%) |
Apr 01, 2022 | 79.96 | 81.24 | 73.08 | 74.06 | 833,017 | -5.43(-6.83%) |
Mar 31, 2022 | 84.82 | 85.18 | 79.27 | 79.49 | 618,174 | -4.45(-5.31%) |
Mar 30, 2022 | 87.61 | 87.76 | 83.36 | 83.94 | 307,948 | -4.69(-5.29%) |
Mar 29, 2022 | 87.83 | 88.71 | 86.28 | 88.63 | 508,566 | +2.84(+3.31%) |
Mar 28, 2022 | 85.55 | 86.17 | 83.70 | 85.79 | 324,760 | +0.76(+0.89%) |
Mar 25, 2022 | 87.92 | 88.32 | 82.88 | 85.03 | 284,147 | -2.40(-2.74%) |
Mar 24, 2022 | 87.73 | 88.60 | 86.23 | 87.43 | 247,806 | +0.42(+0.49%) |
Mar 23, 2022 | 90.60 | 90.97 | 86.68 | 87.00 | 295,838 | -4.60(-5.02%) |
Mar 22, 2022 | 90.79 | 91.83 | 89.22 | 91.60 | 209,884 | +1.76(+1.96%) |
Mar 21, 2022 | 92.36 | 92.90 | 88.62 | 89.84 | 178,578 | -2.27(-2.47%) |
Mar 18, 2022 | 89.64 | 92.34 | 88.71 | 92.12 | 551,883 | +1.59(+1.76%) |
Mar 17, 2022 | 87.47 | 90.53 | 86.91 | 90.53 | 261,464 | +1.96(+2.22%) |
Mar 16, 2022 | 83.93 | 88.68 | 83.25 | 88.56 | 331,860 | +5.62(+6.77%) |
Mar 15, 2022 | 81.68 | 83.49 | 81.03 | 82.94 | 283,806 | +2.04(+2.53%) |
Mar 14, 2022 | 83.93 | 84.01 | 79.40 | 80.90 | 358,079 | -2.05(-2.48%) |
Mar 11, 2022 | 86.23 | 86.23 | 82.95 | 82.95 | 215,734 | -1.83(-2.15%) |
Mar 10, 2022 | 83.93 | 85.01 | 81.96 | 84.78 | 240,484 | -0.09(-0.10%) |
Mar 09, 2022 | 83.90 | 85.90 | 82.19 | 84.87 | 375,009 | +3.49(+4.28%) |
Mar 08, 2022 | 79.92 | 83.62 | 77.63 | 81.38 | 470,360 | +2.30(+2.91%) |
Mar 07, 2022 | 86.11 | 86.39 | 79.02 | 79.08 | 432,874 | -7.39(-8.54%) |
Mar 04, 2022 | 92.28 | 92.51 | 85.75 | 86.47 | 486,253 | -6.90(-7.39%) |
Mar 03, 2022 | 94.54 | 95.58 | 92.48 | 93.37 | 183,682 | -0.64(-0.68%) |
Mar 02, 2022 | 90.88 | 94.37 | 90.59 | 94.01 | 260,354 | +4.34(+4.85%) |
Mar 01, 2022 | 91.32 | 92.34 | 88.78 | 89.67 | 282,104 | -1.85(-2.02%) |
Feb 28, 2022 | 87.11 | 92.11 | 86.90 | 91.51 | 465,206 | +2.89(+3.26%) |
Feb 25, 2022 | 85.62 | 88.75 | 86.71 | 88.62 | 351,533 | +1.98(+2.29%) |
Feb 24, 2022 | 80.42 | 86.71 | 78.99 | 86.64 | 404,832 | +3.04(+3.64%) |
Feb 23, 2022 | 85.82 | 86.87 | 83.46 | 83.59 | 323,324 | -1.56(-1.83%) |
Feb 22, 2022 | 85.98 | 87.56 | 83.57 | 85.15 | 380,524 | -2.07(-2.38%) |
Feb 18, 2022 | 87.23 | 0 | +1.38(+1.61%) | |||
Feb 17, 2022 | 88.21 | 88.77 | 85.82 | 85.85 | 246,340 | -3.19(-3.58%) |
Feb 16, 2022 | 89.17 | 89.51 | 87.09 | 89.03 | 312,914 | -0.28(-0.31%) |
Feb 15, 2022 | 87.54 | 89.85 | 87.05 | 89.31 | 293,977 | +3.60(+4.21%) |
Feb 14, 2022 | 83.93 | 87.91 | 83.93 | 85.71 | 383,364 | +1.79(+2.13%) |
Feb 11, 2022 | 86.89 | 88.70 | 82.78 | 83.92 | 414,780 | -3.15(-3.62%) |
Feb 10, 2022 | 87.68 | 91.82 | 86.51 | 87.07 | 397,561 | -2.41(-2.69%) |
Feb 09, 2022 | 87.35 | 90.42 | 87.35 | 89.48 | 307,783 | +3.19(+3.69%) |
Feb 08, 2022 | 84.45 | 88.62 | 84.15 | 86.29 | 384,221 | +2.07(+2.46%) |
Feb 07, 2022 | 89.53 | 89.53 | 82.87 | 84.22 | 498,558 | -4.19(-4.74%) |
Feb 04, 2022 | 91.55 | 92.08 | 86.93 | 88.41 | 346,144 | -3.18(-3.47%) |
Feb 03, 2022 | 90.78 | 91.59 | 361,471 | -0.67(-0.73%) | ||
Feb 02, 2022 | 95.26 | 95.62 | 90.30 | 92.26 | 601,669 | -0.11(-0.12%) |
Feb 01, 2022 | 94.28 | 97.62 | 88.33 | 92.37 | 1,059,328 | +5.12(+5.87%) |
Jan 31, 2022 | 84.05 | 87.58 | 87.25 | 417,987 | +2.60(+3.08%) | |
Jan 28, 2022 | 83.18 | 84.82 | 80.99 | 84.64 | 424,545 | +1.89(+2.29%) |
Jan 27, 2022 | 86.56 | 87.04 | 81.55 | 82.75 | 551,955 | -2.69(-3.15%) |
Jan 26, 2022 | 89.65 | 91.06 | 84.69 | 85.44 | 288,523 | -1.28(-1.48%) |
Jan 25, 2022 | 87.14 | 89.23 | 84.97 | 86.73 | 316,205 | -3.47(-3.85%) |
Jan 24, 2022 | 82.78 | 90.43 | 79.91 | 90.20 | 539,677 | +6.43(+7.68%) |
Jan 21, 2022 | 86.59 | 87.57 | 83.32 | 83.77 | 528,643 | -3.63(-4.15%) |
Jan 20, 2022 | 90.86 | 91.41 | 87.02 | 87.40 | 339,190 | -1.68(-1.88%) |
Jan 19, 2022 | 91.60 | 93.03 | 88.27 | 89.07 | 328,303 | -1.96(-2.16%) |
Jan 18, 2022 | 87.40 | 91.71 | 86.09 | 91.04 | 417,767 | +1.50(+1.67%) |
Jan 14, 2022 | 89.54 | 0 | -0.86(-0.95%) | |||
Jan 13, 2022 | 93.40 | 93.92 | 90.11 | 90.40 | 319,208 | -3.00(-3.21%) |
Jan 12, 2022 | 94.65 | 97.89 | 92.93 | 93.40 | 399,761 | -0.37(-0.39%) |
Jan 11, 2022 | 98.40 | 99.44 | 92.45 | 93.76 | 589,539 | -3.79(-3.88%) |
Jan 10, 2022 | 97.74 | 98.72 | 92.42 | 97.55 | 570,035 | -1.68(-1.69%) |
Jan 07, 2022 | 101.61 | 102.68 | 97.22 | 99.23 | 661,153 | -2.59(-2.55%) |
Jan 06, 2022 | 100.68 | 104.21 | 98.00 | 101.82 | 694,075 | -0.14(-0.14%) |
Jan 05, 2022 | 113.30 | 113.69 | 100.64 | 101.96 | 1,157,816 | -11.95(-10.49%) |
Jan 04, 2022 | 111.49 | 115.07 | 111.10 | 113.91 | 383,356 | +2.75(+2.48%) |
Jan 03, 2022 | 120.02 | 122.36 | 109.22 | 111.15 | 960,071 | -7.08(-5.99%) |
Dec 31, 2021 | 115.38 | 119.98 | 114.28 | 118.24 | 603,306 | +2.86(+2.48%) |
Dec 30, 2021 | 119.93 | 121.03 | 115.07 | 115.38 | 441,093 | -4.81(-4.00%) |
Dec 29, 2021 | 118.72 | 121.86 | 118.71 | 120.18 | 313,458 | +1.47(+1.24%) |
Dec 28, 2021 | 121.93 | 123.32 | 117.79 | 118.71 | 513,799 | -1.43(-1.19%) |
Dec 27, 2021 | 112.96 | 121.60 | 112.86 | 120.14 | 1,043,044 | +10.00(+9.08%) |
Dec 23, 2021 | 107.24 | 112.18 | 106.87 | 110.14 | 442,071 | +3.62(+3.40%) |
Dec 22, 2021 | 105.62 | 107.66 | 105.11 | 106.52 | 259,814 | +1.41(+1.34%) |
Dec 21, 2021 | 101.41 | 105.67 | 101.41 | 105.11 | 292,073 | +4.90(+4.89%) |
Dec 20, 2021 | 101.30 | 102.73 | 96.27 | 100.20 | 547,015 | -4.24(-4.06%) |
Dec 17, 2021 | 101.79 | 105.20 | 99.79 | 104.44 | 1,630,196 | +1.48(+1.44%) |
Dec 16, 2021 | 107.23 | 110.09 | 102.68 | 102.97 | 441,315 | -2.83(-2.68%) |
Dec 15, 2021 | 103.14 | 105.83 | 101.70 | 105.80 | 367,869 | +2.96(+2.88%) |
Dec 14, 2021 | 103.10 | 105.44 | 98.90 | 102.84 | 442,066 | -1.83(-1.74%) |
Dec 13, 2021 | 107.12 | 108.98 | 104.37 | 104.66 | 414,514 | -1.76(-1.65%) |
Dec 10, 2021 | 105.98 | 109.46 | 105.41 | 106.42 | 456,845 | +1.15(+1.09%) |
Dec 09, 2021 | 103.72 | 107.78 | 103.09 | 105.27 | 317,733 | +1.25(+1.20%) |
Dec 08, 2021 | 105.45 | 107.02 | 102.91 | 104.02 | 338,988 | -0.63(-0.60%) |
Dec 07, 2021 | 103.57 | 107.19 | 102.88 | 104.65 | 289,787 | +3.26(+3.21%) |
Dec 06, 2021 | 103.59 | 104.50 | 99.98 | 101.40 | 322,867 | -0.95(-0.93%) |
Dec 03, 2021 | 102.44 | 104.25 | 100.87 | 102.34 | 290,190 | -0.03(-0.03%) |
Dec 02, 2021 | 98.12 | 103.55 | 97.91 | 102.37 | 300,272 | +3.14(+3.16%) |
Dec 01, 2021 | 104.89 | 105.85 | 98.49 | 99.23 | 344,969 | -2.46(-2.42%) |
Nov 30, 2021 | 103.64 | 105.06 | 99.60 | 101.69 | 465,067 | -3.88(-3.67%) |
Nov 29, 2021 | 106.18 | 107.58 | 104.97 | 105.57 | 248,505 | +1.30(+1.25%) |
Nov 26, 2021 | 105.53 | 105.81 | 100.83 | 104.27 | 281,652 | -4.10(-3.79%) |
Nov 24, 2021 | 107.39 | 109.26 | 106.03 | 108.37 | 188,457 | -0.13(-0.12%) |
Nov 23, 2021 | 107.40 | 110.56 | 106.58 | 108.50 | 240,308 | -0.27(-0.25%) |
Nov 22, 2021 | 109.28 | 113.95 | 108.01 | 108.77 | 342,826 | +0.21(+0.20%) |
Nov 19, 2021 | 106.23 | 108.86 | 104.66 | 108.56 | 265,744 | +1.28(+1.20%) |
Nov 18, 2021 | 111.96 | 108.40 | 106.95 | 107.28 | 526,062 | -4.71(-4.20%) |
Nov 17, 2021 | 112.23 | 112.42 | 109.85 | 111.98 | 324,998 | -0.43(-0.39%) |
Nov 16, 2021 | 108.17 | 112.76 | 107.99 | 112.42 | 289,595 | +3.39(+3.11%) |
Nov 15, 2021 | 110.06 | 110.49 | 107.77 | 109.02 | 254,366 | -0.78(-0.71%) |
Nov 12, 2021 | 108.62 | 110.59 | 107.98 | 109.80 | 298,602 | +0.80(+0.73%) |
Nov 11, 2021 | 106.55 | 110.74 | 106.55 | 109.00 | 440,635 | +3.63(+3.44%) |
Nov 10, 2021 | 108.46 | 105.37 | 538,882 | -4.84(-4.40%) | ||
Nov 09, 2021 | 110.85 | 112.97 | 108.56 | 110.22 | 362,269 | -0.24(-0.21%) |
Nov 08, 2021 | 109.88 | 112.53 | 108.69 | 110.45 | 688,609 | +2.00(+1.85%) |
Nov 05, 2021 | 112.57 | 115.14 | 105.68 | 108.45 | 849,437 | -3.78(-3.36%) |
Nov 04, 2021 | 109.01 | 112.96 | 106.00 | 112.23 | 700,970 | +3.33(+3.06%) |
Nov 03, 2021 | 104.50 | 111.00 | 102.94 | 108.89 | 930,245 | +4.65(+4.46%) |
Nov 02, 2021 | 95.65 | 105.14 | 89.56 | 104.24 | 888,127 | +8.81(+9.24%) |
Nov 01, 2021 | 92.66 | 95.62 | 93.66 | 95.43 | 660,916 | +6.85(+7.74%) |
Oct 29, 2021 | 90.21 | 90.66 | 86.05 | 88.58 | 530,634 | -2.79(-3.05%) |
Oct 28, 2021 | 86.81 | 92.70 | 86.53 | 91.37 | 738,532 | +5.63(+6.57%) |
Oct 27, 2021 | 88.06 | 88.14 | 85.70 | 85.74 | 246,419 | -2.37(-2.69%) |
Oct 26, 2021 | 89.21 | 88.10 | 378,751 | -0.45(-0.51%) | ||
Oct 25, 2021 | 87.80 | 89.17 | 87.26 | 88.56 | 328,365 | +1.40(+1.61%) |
Oct 22, 2021 | 87.25 | 89.39 | 86.11 | 87.16 | 476,701 | +0.43(+0.50%) |
Oct 21, 2021 | 83.96 | 87.35 | 83.13 | 86.72 | 345,508 | +2.59(+3.08%) |
Oct 20, 2021 | 83.84 | 84.77 | 82.89 | 84.13 | 231,423 | +0.29(+0.34%) |
Oct 19, 2021 | 85.56 | 85.81 | 82.44 | 83.84 | 340,675 | -0.63(-0.75%) |
Oct 18, 2021 | 84.07 | 86.12 | 83.83 | 84.48 | 367,367 | +0.23(+0.27%) |
Oct 15, 2021 | 84.27 | 84.99 | 82.95 | 84.25 | 326,283 | +1.98(+2.41%) |
Oct 14, 2021 | 81.90 | 83.71 | 81.20 | 82.27 | 312,042 | +1.30(+1.61%) |
Oct 13, 2021 | 85.34 | 85.34 | 80.66 | 80.97 | 450,287 | -4.49(-5.25%) |
Oct 12, 2021 | 87.44 | 87.64 | 85.03 | 85.45 | 357,912 | -1.99(-2.28%) |
Oct 11, 2021 | 86.96 | 88.21 | 85.70 | 87.44 | 188,714 | +1.09(+1.27%) |
Oct 08, 2021 | 87.55 | 88.19 | 85.57 | 86.35 | 254,524 | -1.02(-1.16%) |
Oct 07, 2021 | 89.83 | 90.04 | 85.35 | 87.36 | 524,442 | -0.66(-0.75%) |
Oct 06, 2021 | 85.95 | 88.21 | 84.65 | 88.02 | 379,761 | +1.72(+1.99%) |
Oct 05, 2021 | 83.30 | 86.75 | 82.15 | 86.31 | 499,146 | +2.97(+3.56%) |
Oct 04, 2021 | 83.80 | 84.48 | 81.97 | 83.34 | 330,168 | -0.39(-0.47%) |
Oct 01, 2021 | 80.87 | 84.37 | 79.14 | 83.74 | 729,523 | +3.13(+3.88%) |
Sep 30, 2021 | 78.37 | 82.23 | 78.35 | 80.61 | 701,254 | +4.92(+6.50%) |
Sep 29, 2021 | 76.88 | 77.91 | 73.44 | 75.69 | 202,439 | -0.90(-1.17%) |
Sep 28, 2021 | 77.69 | 78.27 | 75.83 | 76.59 | 258,046 | -1.50(-1.92%) |
Sep 27, 2021 | 75.80 | 79.32 | 75.59 | 78.09 | 322,297 | +2.71(+3.60%) |
Sep 24, 2021 | 74.78 | 76.50 | 74.26 | 75.38 | 149,513 | +0.33(+0.43%) |
Sep 23, 2021 | 74.74 | 75.77 | 73.99 | 75.05 | 319,142 | +1.02(+1.37%) |
Sep 22, 2021 | 76.50 | 76.95 | 72.89 | 74.04 | 383,168 | -2.09(-2.75%) |
Sep 21, 2021 | 74.43 | 76.60 | 72.84 | 76.13 | 367,849 | +3.28(+4.51%) |
Sep 20, 2021 | 70.11 | 73.18 | 68.15 | 72.84 | 411,154 | +0.02(+0.03%) |
Sep 17, 2021 | 72.30 | 74.32 | 72.29 | 72.82 | 720,773 | +0.62(+0.86%) |
Sep 16, 2021 | 70.66 | 72.35 | 69.98 | 72.20 | 418,226 | +1.61(+2.28%) |
Sep 15, 2021 | 66.96 | 71.44 | 66.65 | 70.60 | 385,689 | +3.64(+5.43%) |
Sep 14, 2021 | 68.35 | 68.66 | 66.05 | 66.96 | 194,927 | -1.18(-1.74%) |
Sep 13, 2021 | 67.52 | 68.91 | 66.79 | 68.14 | 280,268 | +1.48(+2.22%) |
Sep 10, 2021 | 66.05 | 67.14 | 65.70 | 66.66 | 215,696 | +1.48(+2.27%) |
Sep 09, 2021 | 65.23 | 66.06 | 64.62 | 65.18 | 226,604 | -0.55(-0.84%) |
Sep 08, 2021 | 68.50 | 68.50 | 65.54 | 65.74 | 257,591 | -2.76(-4.03%) |
Sep 07, 2021 | 68.78 | 69.83 | 68.18 | 68.50 | 139,218 | -0.13(-0.19%) |
Sep 03, 2021 | 68.85 | 69.04 | 67.74 | 68.62 | 154,935 | -0.28(-0.40%) |
Sep 02, 2021 | 68.24 | 69.91 | 67.65 | 68.90 | 188,457 | +0.97(+1.42%) |
Sep 01, 2021 | 66.29 | 69.06 | 64.61 | 67.93 | 453,354 | +2.15(+3.27%) |
Aug 31, 2021 | 67.43 | 67.77 | 65.22 | 65.78 | 198,271 | -2.04(-3.01%) |
Aug 30, 2021 | 67.43 | 68.31 | 66.08 | 67.83 | 129,330 | +1.02(+1.52%) |
Aug 27, 2021 | 64.81 | 67.54 | 64.81 | 66.81 | 210,783 | +2.29(+3.54%) |
Aug 26, 2021 | 65.46 | 65.63 | 64.06 | 64.52 | 135,238 | -1.05(-1.61%) |
Aug 25, 2021 | 65.88 | 66.93 | 65.45 | 65.58 | 118,644 | -0.57(-0.86%) |
Aug 24, 2021 | 65.57 | 67.02 | 64.93 | 66.15 | 136,232 | +0.66(+1.01%) |
Aug 23, 2021 | 64.08 | 66.79 | 63.98 | 65.49 | 205,576 | +1.92(+3.02%) |
Aug 20, 2021 | 61.47 | 63.70 | 60.76 | 63.57 | 199,493 | +2.07(+3.37%) |
Aug 19, 2021 | 64.87 | 65.89 | 60.90 | 61.50 | 421,203 | -4.35(-6.60%) |
Aug 18, 2021 | 67.19 | 68.27 | 65.75 | 65.84 | 249,325 | -1.56(-2.31%) |
Aug 17, 2021 | 67.32 | 67.44 | 66.05 | 67.40 | 161,427 | -0.49(-0.73%) |
Aug 16, 2021 | 67.53 | 67.97 | 66.21 | 67.89 | 257,479 | -0.16(-0.23%) |
Aug 13, 2021 | 68.87 | 68.91 | 66.94 | 68.05 | 174,503 | -0.86(-1.24%) |
Aug 12, 2021 | 68.26 | 69.08 | 67.12 | 68.91 | 259,281 | +0.65(+0.95%) |
Aug 11, 2021 | 65.99 | 68.73 | 65.30 | 68.26 | 271,379 | +2.61(+3.98%) |
Aug 10, 2021 | 65.34 | 66.92 | 65.06 | 65.65 | 340,461 | +0.21(+0.32%) |
Aug 09, 2021 | 65.98 | 67.07 | 64.99 | 65.44 | 278,130 | -1.21(-1.82%) |
Aug 06, 2021 | 64.89 | 66.72 | 64.24 | 66.65 | 378,847 | +2.54(+3.96%) |
Aug 05, 2021 | 64.62 | 64.89 | 62.13 | 64.11 | 315,067 | -0.11(-0.17%) |
Aug 04, 2021 | 63.02 | 64.68 | 62.27 | 64.22 | 372,077 | +0.77(+1.21%) |
Aug 03, 2021 | 60.07 | 64.36 | 59.35 | 63.45 | 720,671 | +4.13(+6.95%) |
Aug 02, 2021 | 58.09 | 61.41 | 57.91 | 59.32 | 552,822 | +1.12(+1.93%) |
Jul 30, 2021 | 57.83 | 58.48 | 56.91 | 58.20 | 472,761 | -0.27(-0.45%) |
Jul 29, 2021 | 56.08 | 59.00 | 55.54 | 58.47 | 383,415 | +3.19(+5.77%) |
Jul 28, 2021 | 57.16 | 57.39 | 54.99 | 55.28 | 234,409 | -1.28(-2.26%) |
Jul 27, 2021 | 55.81 | 57.14 | 55.71 | 56.56 | 136,562 | +0.04(+0.07%) |
Jul 26, 2021 | 56.92 | 57.77 | 56.00 | 56.52 | 142,505 | -0.29(-0.50%) |
Jul 23, 2021 | 55.81 | 57.14 | 55.21 | 56.80 | 273,045 | +1.38(+2.49%) |
Jul 22, 2021 | 57.06 | 57.24 | 55.16 | 55.43 | 302,898 | -1.56(-2.73%) |
Jul 21, 2021 | 56.32 | 57.62 | 56.07 | 56.98 | 283,989 | +1.36(+2.44%) |
Jul 20, 2021 | 53.37 | 56.22 | 53.37 | 55.62 | 438,988 | +2.73(+5.16%) |
Jul 19, 2021 | 53.62 | 54.21 | 52.05 | 52.90 | 615,548 | -3.38(-6.00%) |
Jul 16, 2021 | 60.06 | 61.03 | 56.07 | 56.27 | 551,336 | -3.66(-6.11%) |
Jul 15, 2021 | 60.06 | 60.93 | 59.03 | 59.94 | 258,564 | -0.60(-0.99%) |
Jul 14, 2021 | 60.38 | 62.02 | 60.13 | 60.54 | 338,852 | +0.48(+0.80%) |
Jul 13, 2021 | 59.99 | 60.99 | 59.37 | 60.05 | 247,094 | -0.05(-0.08%) |
Jul 12, 2021 | 59.41 | 60.29 | 58.21 | 60.10 | 290,861 | +0.59(+0.99%) |
Jul 09, 2021 | 58.76 | 59.94 | 58.46 | 59.51 | 339,102 | +2.07(+3.60%) |
Jul 08, 2021 | 57.26 | 58.58 | 55.47 | 57.44 | 362,155 | -1.27(-2.16%) |
Jul 07, 2021 | 56.81 | 59.19 | 56.81 | 58.71 | 531,999 | +1.66(+2.92%) |
Jul 06, 2021 | 57.98 | 58.10 | 55.30 | 57.05 | 388,364 | -0.57(-0.99%) |
Jul 02, 2021 | 59.23 | 59.31 | 57.53 | 57.62 | 166,613 | -1.62(-2.74%) |
Jul 01, 2021 | 58.04 | 59.44 | 57.34 | 59.25 | 310,217 | +1.95(+3.40%) |
Jun 30, 2021 | 57.91 | 58.29 | 56.78 | 57.30 | 482,525 | -0.47(-0.82%) |
Jun 29, 2021 | 57.35 | 58.32 | 56.24 | 57.77 | 257,573 | +0.87(+1.52%) |
Jun 28, 2021 | 57.27 | 57.31 | 55.73 | 56.90 | 268,720 | -0.34(-0.60%) |
Jun 25, 2021 | 57.41 | 58.24 | 56.83 | 57.25 | 490,163 | -0.16(-0.27%) |
Jun 24, 2021 | 56.89 | 57.78 | 55.75 | 57.40 | 329,023 | +1.09(+1.94%) |
Jun 23, 2021 | 55.59 | 57.46 | 55.37 | 56.31 | 502,671 | +0.59(+1.06%) |
Jun 22, 2021 | 55.44 | 56.18 | 54.49 | 55.72 | 177,288 | +0.69(+1.25%) |
Jun 21, 2021 | 54.02 | 55.54 | 53.86 | 55.03 | 340,477 | +1.71(+3.21%) |
Jun 18, 2021 | 53.44 | 54.55 | 52.83 | 53.32 | 743,654 | -1.35(-2.47%) |
Jun 17, 2021 | 57.86 | 57.86 | 53.89 | 54.67 | 388,933 | -2.93(-5.09%) |
Jun 16, 2021 | 58.40 | 58.40 | 56.35 | 57.60 | 269,145 | -0.77(-1.32%) |
Jun 15, 2021 | 58.44 | 59.31 | 57.76 | 58.37 | 274,304 | +0.28(+0.47%) |
Jun 14, 2021 | 59.18 | 60.06 | 57.64 | 58.09 | 320,808 | -1.08(-1.83%) |
Jun 11, 2021 | 57.64 | 59.74 | 57.64 | 59.18 | 384,737 | +1.54(+2.66%) |
Jun 10, 2021 | 60.63 | 60.82 | 57.48 | 57.64 | 892,488 | -2.44(-4.06%) |
Jun 09, 2021 | 63.02 | 63.20 | 59.47 | 60.08 | 841,232 | -2.93(-4.66%) |
Jun 08, 2021 | 63.65 | 63.65 | 61.01 | 63.02 | 997,500 | +0.98(+1.59%) |
Jun 07, 2021 | 66.98 | 67.53 | 61.88 | 62.03 | 1,074,210 | -6.73(-9.78%) |
Jun 04, 2021 | 75.24 | 75.49 | 64.42 | 68.76 | 1,459,571 | -6.93(-9.16%) |
Jun 03, 2021 | 76.02 | 77.03 | 75.14 | 75.69 | 191,598 | -1.43(-1.85%) |
Jun 02, 2021 | 80.16 | 81.08 | 76.37 | 77.12 | 266,768 | -2.89(-3.61%) |