Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 24190 | 23241 | 23346 | 1,616 | -221.60(-0.94%) | |
Jul 30, 2022 | 24676 | 23523 | 23567 | 1,842 | -574.00(-2.38%) | |
Jul 29, 2022 | 24445 | 23438 | 24141 | 2,434 | +319.50(+1.34%) | |
Jul 28, 2022 | 24199 | 22600 | 23822 | 3,499 | +935.40(+4.09%) | |
Jul 27, 2022 | 23113 | 21048 | 22886 | 2,975 | +1780.20(+8.43%) | |
Jul 26, 2022 | 21670 | 20700 | 21106 | 2,039 | -545.40(-2.52%) | |
Jul 25, 2022 | 22767 | 21516 | 21652 | 2,011 | -1106.90(-4.86%) | |
Jul 24, 2022 | 23007 | 22272 | 22759 | 690 | +244.20(+1.08%) | |
Jul 23, 2022 | 23006 | 21944 | 22514 | 1,006 | -212.70(-0.94%) | |
Jul 22, 2022 | 23761 | 22512 | 22727 | 2,031 | -473.70(-2.04%) | |
Jul 21, 2022 | 23430 | 22340 | 23201 | 2,286 | -39.30(-0.17%) | |
Jul 20, 2022 | 24280 | 22894 | 23240 | 4,065 | -116.20(-0.50%) | |
Jul 19, 2022 | 23800 | 21578 | 23356 | 4,948 | +1178.80(+5.32%) | |
Jul 18, 2022 | 22760 | 20751 | 22178 | 4,023 | +1317.40(+6.32%) | |
Jul 17, 2022 | 21664 | 20827 | 20860 | 1,461 | -318.40(-1.50%) | |
Jul 16, 2022 | 21577 | 20473 | 21178 | 1,736 | +357.00(+1.71%) | |
Jul 15, 2022 | 21186 | 20369 | 20822 | 1,580 | +280.70(+1.37%) | |
Jul 14, 2022 | 20880 | 19608 | 20541 | 2,626 | +514.10(+2.57%) | |
Jul 13, 2022 | 20368 | 18906 | 20027 | 3,154 | +674.70(+3.49%) | |
Jul 12, 2022 | 20036 | 19237 | 19352 | 1,732 | -624.20(-3.12%) | |
Jul 11, 2022 | 20872 | 19869 | 19976 | 1,371 | -869.40(-4.17%) | |
Jul 10, 2022 | 21623 | 20630 | 20846 | 1,403 | -743.90(-3.45%) | |
Jul 09, 2022 | 21955 | 21311 | 21590 | 926 | -303.50(-1.39%) | |
Jul 08, 2022 | 22401 | 21164 | 21893 | 3,296 | +221.80(+1.02%) | |
Jul 07, 2022 | 21847 | 20238 | 21671 | 3,416 | +1088.70(+5.29%) | |
Jul 06, 2022 | 20649 | 19750 | 20582 | 2,158 | +420.80(+2.09%) | |
Jul 05, 2022 | 20720 | 19282 | 20162 | 2,835 | -94.70(-0.47%) | |
Jul 04, 2022 | 20287 | 19032 | 20256 | 1,999 | +1029.70(+5.36%) | |
Jul 03, 2022 | 19616 | 18764 | 19227 | 1,438 | -0.70(-0.00%) | |
Jul 02, 2022 | 19425 | 18960 | 19227 | 1,517 | -160.90(-0.83%) | |
Jul 01, 2022 | 20895 | 18945 | 19388 | 6,272 | +388.90(+2.05%) | |
Jun 30, 2022 | 20131 | 18596 | 18999 | 3,023 | -1072.20(-5.34%) | |
Jun 29, 2022 | 20399 | 19827 | 20072 | 1,622 | -257.00(-1.26%) | |
Jun 28, 2022 | 21179 | 20176 | 20329 | 2,108 | -512.60(-2.46%) | |
Jun 27, 2022 | 21517 | 20491 | 20841 | 1,578 | -310.70(-1.47%) | |
Jun 26, 2022 | 21868 | 20969 | 21152 | 1,459 | -326.10(-1.52%) | |
Jun 25, 2022 | 21587 | 20890 | 21478 | 1,183 | +147.40(+0.69%) | |
Jun 24, 2022 | 21538 | 20714 | 21331 | 2,562 | +189.40(+0.90%) | |
Jun 23, 2022 | 21204 | 19870 | 21141 | 2,552 | +1075.20(+5.36%) | |
Jun 22, 2022 | 20863 | 19744 | 20066 | 4,208 | -520.80(-2.53%) | |
Jun 21, 2022 | 21709 | 20332 | 20587 | 3,620 | +131.60(+0.64%) | |
Jun 20, 2022 | 21037 | 19616 | 20455 | 5,036 | +3.10(+0.02%) | |
Jun 19, 2022 | 20784 | 17931 | 20452 | 5,151 | +1350.10(+7.07%) | |
Jun 18, 2022 | 20758 | 17593 | 19102 | 7,899 | -1412.10(-6.88%) | |
Jun 17, 2022 | 21325 | 20220 | 20514 | 3,735 | +177.50(+0.87%) | |
Jun 16, 2022 | 22957 | 20200 | 20337 | 4,799 | -2278.30(-10.07%) | |
Jun 15, 2022 | 22756 | 20080 | 22615 | 13,633 | +647.10(+2.95%) | |
Jun 14, 2022 | 23289 | 20816 | 21968 | 8,775 | -149.40(-0.68%) | |
Jun 13, 2022 | 27093 | 22020 | 22117 | 12,428 | -4955.10(-18.30%) | |
Jun 12, 2022 | 28523 | 26868 | 27072 | 2,427 | -1380.40(-4.85%) | |
Jun 11, 2022 | 29404 | 28086 | 28453 | 1,558 | -636.10(-2.19%) | |
Jun 10, 2022 | 30334 | 28833 | 29089 | 2,544 | -965.60(-3.21%) | |
Jun 09, 2022 | 30673 | 29921 | 30054 | 960 | -199.50(-0.66%) | |
Jun 08, 2022 | 31359 | 29832 | 30254 | 1,960 | -862.00(-2.77%) | |
Jun 07, 2022 | 31536 | 29184 | 31116 | 3,632 | -211.50(-0.68%) | |
Jun 06, 2022 | 31737 | 29868 | 31327 | 2,482 | +1421.40(+4.75%) | |
Jun 05, 2022 | 30153 | 29515 | 29906 | 556 | +131.90(+0.44%) | |
Jun 04, 2022 | 29949 | 29444 | 29774 | 471 | +111.10(+0.37%) | |
Jun 03, 2022 | 30670 | 29233 | 29663 | 1,169 | -952.50(-3.11%) | |
Jun 02, 2022 | 30689 | 29568 | 30616 | 1,222 | +732.10(+2.45%) | |
Jun 01, 2022 | 31963 | 29310 | 29883 | 2,625 | -1990.80(-6.25%) | |
May 31, 2022 | 32376 | 31181 | 31874 | 1,645 | +69.50(+0.22%) | |
May 30, 2022 | 32196 | 29276 | 31805 | 3,225 | +2335.90(+7.93%) | |
May 29, 2022 | 29561 | 28814 | 29469 | 937 | +383.40(+1.32%) | |
May 28, 2022 | 29232 | 28482 | 29085 | 727 | +400.80(+1.40%) | |
May 27, 2022 | 29443 | 28254 | 28685 | 2,112 | -678.20(-2.31%) | |
May 26, 2022 | 29853 | 28003 | 29363 | 2,858 | -338.60(-1.14%) | |
May 25, 2022 | 30190 | 29314 | 29701 | 1,562 | +45.70(+0.15%) | |
May 24, 2022 | 29810 | 28632 | 29656 | 1,443 | +587.10(+2.02%) | |
May 23, 2022 | 30628 | 28839 | 29069 | 2,169 | -1310.80(-4.31%) | |
May 22, 2022 | 30458 | 29209 | 30379 | 1,295 | +909.50(+3.09%) | |
May 21, 2022 | 29621 | 28915 | 29470 | 491 | +201.90(+0.69%) | |
May 20, 2022 | 30726 | 28690 | 29268 | 2,361 | -956.10(-3.16%) | |
May 19, 2022 | 30505 | 28615 | 30224 | 2,557 | +1443.10(+5.01%) | |
May 18, 2022 | 30670 | 28694 | 28781 | 2,265 | -1739.40(-5.70%) | |
May 17, 2022 | 30754 | 29400 | 30520 | 2,148 | +542.90(+1.81%) | |
May 16, 2022 | 31362 | 29060 | 29978 | 3,131 | -1137.80(-3.66%) | |
May 15, 2022 | 31412 | 29441 | 31115 | 2,077 | +1094.70(+3.65%) | |
May 14, 2022 | 30282 | 28561 | 30021 | 3,007 | +563.40(+1.91%) | |
May 13, 2022 | 30975 | 28686 | 29457 | 5,921 | +480.80(+1.66%) | |
May 12, 2022 | 30091 | 25401 | 28976 | 16,653 | +380.70(+1.33%) | |
May 11, 2022 | 32148 | 27758 | 28596 | 11,109 | -2455.40(-7.91%) | |
May 10, 2022 | 32650 | 29731 | 31051 | 7,810 | +450.10(+1.47%) | |
May 09, 2022 | 34224 | 30331 | 30601 | 7,231 | -3527.40(-10.34%) | |
May 08, 2022 | 35724 | 33710 | 34128 | 2,668 | -1487.70(-4.18%) | |
May 07, 2022 | 36124 | 34778 | 35616 | 1,194 | -483.30(-1.34%) | |
May 06, 2022 | 36648 | 35269 | 36099 | 2,595 | -412.30(-1.13%) | |
May 05, 2022 | 39840 | 35579 | 36512 | 3,722 | -3100.40(-7.83%) | |
May 04, 2022 | 40050 | 37643 | 39612 | 2,313 | +1935.60(+5.14%) | |
May 03, 2022 | 38689 | 37516 | 37676 | 1,152 | -1009.90(-2.61%) | |
May 02, 2022 | 39153 | 38046 | 38686 | 1,442 | +148.00(+0.38%) | |
May 01, 2022 | 38672 | 37400 | 38538 | 1,281 | +800.30(+2.12%) | |
Apr 30, 2022 | 38787 | 37597 | 37738 | 683 | -860.40(-2.23%) | |
Apr 29, 2022 | 39924 | 38174 | 38598 | 1,591 | -1177.50(-2.96%) | |
Apr 28, 2022 | 40387 | 38880 | 39776 | 1,847 | +587.00(+1.50%) | |
Apr 27, 2022 | 39495 | 37886 | 39189 | 1,776 | +1187.80(+3.13%) | |
Apr 26, 2022 | 40800 | 37701 | 38001 | 2,899 | -2473.20(-6.11%) | |
Apr 25, 2022 | 40603 | 38203 | 40474 | 2,219 | +919.70(+2.33%) | |
Apr 24, 2022 | 39945 | 38987 | 39555 | 686 | -227.90(-0.57%) | |
Apr 23, 2022 | 39984 | 39301 | 39783 | 375 | +34.20(+0.09%) | |
Apr 22, 2022 | 40809 | 39198 | 39748 | 2,169 | -676.50(-1.67%) | |
Apr 21, 2022 | 42979 | 39770 | 40425 | 2,137 | -1012.80(-2.44%) | |
Apr 20, 2022 | 42220 | 40893 | 41438 | 1,352 | -27.40(-0.07%) | |
Apr 19, 2022 | 41754 | 40579 | 41465 | 1,456 | +619.50(+1.52%) | |
Apr 18, 2022 | 41101 | 38547 | 40846 | 2,453 | +1195.00(+3.01%) | |
Apr 17, 2022 | 40603 | 39644 | 39651 | 453 | -841.10(-2.08%) | |
Apr 16, 2022 | 40701 | 40015 | 40492 | 381 | +12.30(+0.03%) | |
Apr 15, 2022 | 40870 | 39789 | 40479 | 737 | +568.60(+1.42%) | |
Apr 14, 2022 | 41504 | 39582 | 39911 | 1,177 | -1241.20(-3.02%) | |
Apr 13, 2022 | 41558 | 39585 | 41152 | 1,561 | +1021.50(+2.55%) | |
Apr 12, 2022 | 40691 | 39274 | 40130 | 2,135 | +480.90(+1.21%) | |
Apr 11, 2022 | 42416 | 39218 | 39650 | 2,268 | -2696.90(-6.37%) | |
Apr 10, 2022 | 43451 | 41889 | 42346 | 868 | -184.60(-0.43%) | |
Apr 09, 2022 | 42656 | 42132 | 42531 | 525 | +360.90(+0.86%) | |
Apr 08, 2022 | 43986 | 42120 | 42170 | 1,451 | -1442.20(-3.31%) | |
Apr 07, 2022 | 43896 | 42742 | 43612 | 1,432 | +129.40(+0.30%) | |
Apr 06, 2022 | 45912 | 43087 | 43483 | 3,034 | -2281.80(-4.99%) | |
Apr 05, 2022 | 47201 | 45479 | 45765 | 1,189 | -1040.60(-2.22%) | |
Apr 04, 2022 | 46862 | 45125 | 46805 | 1,439 | +262.20(+0.56%) | |
Apr 03, 2022 | 47458 | 45566 | 46543 | 1,037 | +493.30(+1.07%) | |
Apr 02, 2022 | 47218 | 45650 | 46050 | 723 | -171.20(-0.37%) | |
Apr 01, 2022 | 46740 | 44244 | 46221 | 2,021 | +504.30(+1.10%) | |
Mar 31, 2022 | 47624 | 45533 | 45717 | 1,307 | -1471.10(-3.12%) | |
Mar 30, 2022 | 47721 | 46572 | 47188 | 1,621 | -258.40(-0.54%) | |
Mar 29, 2022 | 48129 | 46897 | 47446 | 1,766 | +155.00(+0.33%) | |
Mar 28, 2022 | 48234 | 46650 | 47291 | 2,683 | +549.10(+1.17%) | |
Mar 27, 2022 | 46950 | 44457 | 46742 | 1,508 | +2255.90(+5.07%) | |
Mar 26, 2022 | 44815 | 44101 | 44486 | 494 | +178.60(+0.40%) | |
Mar 25, 2022 | 45137 | 43617 | 44308 | 1,727 | +354.30(+0.81%) | |
Mar 24, 2022 | 44240 | 42544 | 43953 | 2,266 | +1283.20(+3.01%) | |
Mar 23, 2022 | 42789 | 41779 | 42670 | 1,816 | +331.90(+0.78%) | |
Mar 22, 2022 | 43337 | 40901 | 42338 | 2,370 | +1347.10(+3.29%) | |
Mar 21, 2022 | 41589 | 40517 | 40991 | 1,791 | -290.40(-0.70%) | |
Mar 20, 2022 | 42324 | 40930 | 41282 | 1,098 | -941.30(-2.23%) | |
Mar 19, 2022 | 42405 | 41554 | 42223 | 925 | +369.90(+0.88%) | |
Mar 18, 2022 | 42362 | 40069 | 41853 | 2,125 | +852.00(+2.08%) | |
Mar 17, 2022 | 41497 | 40449 | 41001 | 1,670 | -145.20(-0.35%) | |
Mar 16, 2022 | 41694 | 38866 | 41146 | 5,984 | +1777.40(+4.51%) | |
Mar 15, 2022 | 39896 | 38142 | 39369 | 1,634 | -391.20(-0.98%) | |
Mar 14, 2022 | 39913 | 37567 | 39760 | 1,447 | +1925.80(+5.09%) | |
Mar 13, 2022 | 39312 | 37596 | 37834 | 749 | -1297.40(-3.32%) | |
Mar 12, 2022 | 39459 | 38654 | 39132 | 948 | +251.40(+0.65%) | |
Mar 11, 2022 | 40237 | 38245 | 38880 | 2,071 | -690.70(-1.75%) | |
Mar 10, 2022 | 42146 | 38545 | 39571 | 2,487 | -2401.00(-5.72%) | |
Mar 09, 2022 | 42592 | 38668 | 41972 | 1,977 | +3232.50(+8.34%) | |
Mar 08, 2022 | 39377 | 37885 | 38739 | 1,893 | +392.80(+1.02%) | |
Mar 07, 2022 | 39557 | 37170 | 38347 | 1,931 | +75.70(+0.20%) | |
Mar 06, 2022 | 39701 | 38100 | 38271 | 1,182 | -1112.10(-2.82%) | |
Mar 05, 2022 | 39620 | 38600 | 39383 | 834 | +339.00(+0.87%) | |
Mar 04, 2022 | 42557 | 38591 | 39044 | 2,473 | -3506.40(-8.24%) | |
Mar 03, 2022 | 44118 | 41832 | 42550 | 2,244 | -1555.00(-3.53%) | |
Mar 02, 2022 | 45332 | 43350 | 44105 | 2,069 | -85.30(-0.19%) | |
Mar 01, 2022 | 44981 | 42848 | 44191 | 2,833 | +1055.00(+2.45%) | |
Feb 28, 2022 | 44256 | 37469 | 43136 | 3,143 | +5551.90(+14.77%) | |
Feb 27, 2022 | 39887 | 37016 | 37584 | 1,693 | -1436.80(-3.68%) | |
Feb 26, 2022 | 40331 | 38600 | 39021 | 967 | -453.50(-1.15%) | |
Feb 25, 2022 | 39728 | 38028 | 39474 | 2,151 | +1246.90(+3.26%) | |
Feb 24, 2022 | 39720 | 34324 | 38227 | 6,309 | +900.20(+2.41%) | |
Feb 23, 2022 | 39303 | 37060 | 37327 | 1,799 | -817.30(-2.14%) | |
Feb 22, 2022 | 38340 | 36369 | 38144 | 2,472 | +1006.80(+2.71%) | |
Feb 21, 2022 | 39494 | 36811 | 37138 | 3,415 | -1476.40(-3.82%) | |
Feb 20, 2022 | 40166 | 37974 | 38614 | 1,253 | -1455.00(-3.63%) | |
Feb 19, 2022 | 40471 | 39587 | 40069 | 716 | -14.50(-0.04%) | |
Feb 18, 2022 | 40996 | 39450 | 40083 | 2,237 | -599.70(-1.47%) | |
Feb 17, 2022 | 44211 | 40089 | 40683 | 2,402 | -3522.90(-7.97%) | |
Feb 16, 2022 | 44786 | 43313 | 44206 | 1,292 | -172.50(-0.39%) | |
Feb 15, 2022 | 44544 | 42470 | 44378 | 1,720 | +1668.40(+3.91%) | |
Feb 14, 2022 | 42872 | 41575 | 42710 | 1,284 | +482.80(+1.14%) | |
Feb 13, 2022 | 42780 | 41882 | 42227 | 502 | +48.00(+0.11%) | |
Feb 12, 2022 | 43034 | 41740 | 42179 | 904 | -168.90(-0.40%) | |
Feb 11, 2022 | 43970 | 41983 | 42348 | 2,194 | -1343.40(-3.07%) | |
Feb 10, 2022 | 45850 | 43209 | 43692 | 2,657 | -738.50(-1.66%) | |
Feb 09, 2022 | 44866 | 43164 | 44430 | 1,641 | +80.70(+0.18%) | |
Feb 08, 2022 | 45501 | 42701 | 44349 | 2,580 | +479.10(+1.09%) | |
Feb 07, 2022 | 44524 | 41682 | 43870 | 2,643 | +1667.20(+3.95%) | |
Feb 06, 2022 | 42500 | 41142 | 42203 | 816 | +644.70(+1.55%) | |
Feb 05, 2022 | 41983 | 40651 | 41558 | 2,085 | +899.00(+2.21%) | |
Feb 04, 2022 | 40940 | 36960 | 40659 | 3,732 | +3666.10(+9.91%) | |
Feb 03, 2022 | 37140 | 36265 | 36993 | 1,603 | +50.70(+0.14%) | |
Feb 02, 2022 | 38912 | 36618 | 36943 | 1,666 | -1919.90(-4.94%) | |
Feb 01, 2022 | 39285 | 38034 | 38862 | 2,090 | +402.40(+1.05%) | |
Jan 31, 2022 | 38776 | 36632 | 38460 | 1,990 | +400.00(+1.05%) | |
Jan 30, 2022 | 38379 | 37373 | 38060 | 709 | +54.60(+0.14%) | |
Jan 29, 2022 | 38742 | 37328 | 38006 | 1,298 | +258.80(+0.69%) | |
Jan 28, 2022 | 38022 | 36174 | 37747 | 2,521 | +821.10(+2.22%) | |
Jan 27, 2022 | 37230 | 35511 | 36926 | 3,013 | +72.00(+0.20%) | |
Jan 26, 2022 | 38946 | 36279 | 36854 | 3,664 | -73.00(-0.20%) | |
Jan 25, 2022 | 37552 | 35722 | 36927 | 2,822 | +424.30(+1.16%) | |
Jan 24, 2022 | 38050 | 32951 | 36502 | 6,325 | +320.50(+0.89%) | |
Jan 23, 2022 | 36574 | 34625 | 36182 | 2,495 | +1095.00(+3.12%) | |
Jan 22, 2022 | 36826 | 34000 | 35087 | 4,664 | -1667.60(-4.54%) | |
Jan 21, 2022 | 41116 | 35423 | 36754 | 6,069 | -4065.00(-9.96%) | |
Jan 20, 2022 | 43519 | 40576 | 40819 | 2,405 | -974.10(-2.33%) | |
Jan 19, 2022 | 42590 | 41145 | 41794 | 1,671 | -606.90(-1.43%) | |
Jan 18, 2022 | 42685 | 41290 | 42400 | 1,628 | +193.50(+0.46%) | |
Jan 17, 2022 | 43261 | 41581 | 42207 | 1,059 | -1026.80(-2.37%) | |
Jan 16, 2022 | 43496 | 42615 | 43234 | 636 | -47.30(-0.11%) | |
Jan 15, 2022 | 43827 | 42388 | 43281 | 707 | +175.10(+0.41%) | |
Jan 14, 2022 | 43469 | 41782 | 43106 | 1,373 | +476.40(+1.12%) | |
Jan 13, 2022 | 44456 | 42321 | 42630 | 2,023 | -1365.90(-3.10%) | |
Jan 12, 2022 | 44337 | 42471 | 43995 | 2,539 | +1214.20(+2.84%) | |
Jan 11, 2022 | 43145 | 41284 | 42781 | 2,384 | +987.00(+2.36%) | |
Jan 10, 2022 | 42257 | 39559 | 41794 | 3,504 | -54.70(-0.13%) | |
Jan 09, 2022 | 42796 | 41200 | 41849 | 1,524 | +46.00(+0.11%) | |
Jan 08, 2022 | 42315 | 40517 | 41803 | 1,570 | +274.50(+0.66%) | |
Jan 07, 2022 | 43231 | 40600 | 41528 | 2,983 | -1607.00(-3.73%) | |
Jan 06, 2022 | 43783 | 42414 | 43135 | 2,498 | -466.80(-1.07%) | |
Jan 05, 2022 | 46855 | 42414 | 43602 | 3,368 | -2353.00(-5.12%) | |
Jan 04, 2022 | 47526 | 45539 | 45955 | 1,818 | -494.40(-1.06%) | |
Jan 03, 2022 | 47587 | 45692 | 46450 | 1,132 | -986.90(-2.08%) | |
Jan 02, 2022 | 47989 | 46660 | 47436 | 716 | +25.20(+0.05%) | |
Jan 01, 2022 | 47961 | 46140 | 47411 | 740 | +1011.90(+2.18%) | |
Dec 31, 2021 | 48590 | 45655 | 46399 | 1,859 | -741.70(-1.57%) | |
Dec 30, 2021 | 47916 | 45934 | 47141 | 2,141 | +881.10(+1.90%) | |
Dec 29, 2021 | 48157 | 46103 | 46260 | 2,072 | -1504.90(-3.15%) | |
Dec 28, 2021 | 50901 | 47300 | 47765 | 2,235 | -3084.00(-6.07%) | |
Dec 27, 2021 | 52099 | 50479 | 50849 | 1,053 | +89.50(+0.18%) | |
Dec 26, 2021 | 51293 | 49459 | 50759 | 1,054 | +217.20(+0.43%) | |
Dec 25, 2021 | 51179 | 50191 | 50542 | 791 | -240.40(-0.47%) | |
Dec 24, 2021 | 51865 | 50442 | 50783 | 1,447 | +67.80(+0.13%) | |
Dec 23, 2021 | 51387 | 48051 | 50715 | 1,701 | +1922.70(+3.94%) | |
Dec 22, 2021 | 49600 | 48450 | 48792 | 1,314 | -464.90(-0.94%) | |
Dec 21, 2021 | 49354 | 46667 | 49257 | 1,675 | +2248.90(+4.78%) | |
Dec 20, 2021 | 47548 | 45573 | 47008 | 1,743 | +1.70(+0.00%) | |
Dec 19, 2021 | 48307 | 46450 | 47006 | 1,255 | +139.50(+0.30%) | |
Dec 18, 2021 | 47370 | 45501 | 46867 | 824 | +592.00(+1.28%) | |
Dec 17, 2021 | 48018 | 45479 | 46275 | 2,076 | -1406.20(-2.95%) | |
Dec 16, 2021 | 49449 | 47506 | 47681 | 1,458 | -1166.00(-2.39%) | |
Dec 15, 2021 | 49515 | 46560 | 48847 | 2,605 | +633.30(+1.31%) | |
Dec 14, 2021 | 48689 | 46310 | 48214 | 2,022 | +1391.10(+2.97%) | |
Dec 13, 2021 | 50257 | 45750 | 46823 | 3,319 | -3415.40(-6.80%) | |
Dec 12, 2021 | 50800 | 48675 | 50238 | 1,243 | +730.80(+1.48%) | |
Dec 11, 2021 | 49539 | 46789 | 49507 | 1,384 | +1819.40(+3.82%) | |
Dec 10, 2021 | 50133 | 47276 | 47688 | 2,663 | -403.70(-0.84%) | |
Dec 09, 2021 | 50839 | 47332 | 48092 | 2,561 | -2413.00(-4.78%) | |
Dec 08, 2021 | 51249 | 48656 | 50505 | 1,593 | +42.60(+0.08%) | |
Dec 07, 2021 | 51991 | 50062 | 50462 | 1,770 | -66.70(-0.13%) | |
Dec 06, 2021 | 50986 | 47111 | 50529 | 4,672 | +1404.60(+2.86%) | |
Dec 05, 2021 | 49778 | 47836 | 49124 | 5,131 | +33.90(+0.07%) | |
Dec 04, 2021 | 53878 | 41968 | 49090 | 9,994 | -4441.40(-8.30%) | |
Dec 03, 2021 | 57652 | 51556 | 53532 | 2,956 | -3015.90(-5.33%) | |
Dec 02, 2021 | 57414 | 55840 | 56548 | 2,760 | -599.80(-1.05%) | |
Dec 01, 2021 | 59100 | 56469 | 57147 | 2,513 | -6.70(-0.01%) | |
Nov 30, 2021 | 59250 | 55919 | 57154 | 3,558 | -887.90(-1.53%) | |
Nov 29, 2021 | 58931 | 56750 | 58042 | 2,087 | +623.60(+1.09%) | |
Nov 28, 2021 | 57441 | 53309 | 57418 | 1,370 | +2823.90(+5.17%) | |
Nov 27, 2021 | 55382 | 53540 | 54594 | 1,392 | +882.40(+1.64%) | |
Nov 26, 2021 | 59207 | 53524 | 53712 | 5,177 | -5391.10(-9.12%) | |
Nov 25, 2021 | 59445 | 57004 | 59103 | 1,363 | +2089.30(+3.66%) | |
Nov 24, 2021 | 57765 | 55895 | 57014 | 1,822 | -689.90(-1.20%) | |
Nov 23, 2021 | 57898 | 55129 | 57704 | 2,745 | +1230.80(+2.18%) | |
Nov 22, 2021 | 59517 | 55629 | 56473 | 2,945 | -2776.20(-4.69%) | |
Nov 21, 2021 | 60091 | 58526 | 59249 | 870 | -389.60(-0.65%) | |
Nov 20, 2021 | 59833 | 57424 | 59639 | 1,178 | +1715.10(+2.96%) | |
Nov 19, 2021 | 58402 | 55640 | 57924 | 3,333 | +1152.50(+2.03%) | |
Nov 18, 2021 | 60978 | 56516 | 56771 | 6,136 | -3297.10(-5.49%) | |
Nov 17, 2021 | 60888 | 58400 | 60068 | 3,726 | -286.20(-0.47%) | |
Nov 16, 2021 | 63851 | 58563 | 60354 | 4,629 | -3241.40(-5.10%) | |
Nov 15, 2021 | 66387 | 63349 | 63596 | 2,039 | -1140.80(-1.76%) | |
Nov 14, 2021 | 65351 | 63596 | 64737 | 1,153 | +484.00(+0.75%) | |
Nov 13, 2021 | 64980 | 63400 | 64253 | 851 | +188.40(+0.29%) | |
Nov 12, 2021 | 65498 | 62295 | 64064 | 2,518 | -1003.60(-1.54%) | |
Nov 11, 2021 | 65625 | 64140 | 65068 | 1,631 | +696.30(+1.08%) | |
Nov 10, 2021 | 69000 | 62857 | 64372 | 3,389 | -2905.30(-4.32%) | |
Nov 09, 2021 | 68564 | 66250 | 67277 | 2,144 | -288.70(-0.43%) | |
Nov 08, 2021 | 67804 | 62882 | 67566 | 2,738 | +4491.00(+7.12%) | |
Nov 07, 2021 | 63119 | 61386 | 63074 | 1,079 | +1605.10(+2.61%) | |
Nov 06, 2021 | 61610 | 60110 | 61469 | 1,235 | +571.90(+0.94%) | |
Nov 05, 2021 | 62666 | 60769 | 60898 | 1,587 | -533.30(-0.87%) | |
Nov 04, 2021 | 63137 | 60725 | 61431 | 1,527 | -1492.00(-2.37%) | |
Nov 03, 2021 | 63567 | 60018 | 62923 | 2,163 | +69.90(+0.11%) | |
Nov 02, 2021 | 64300 | 60670 | 62853 | 3,299 | +1753.60(+2.87%) | |
Nov 01, 2021 | 62500 | 59500 | 61099 | 2,538 | -314.80(-0.51%) | |
Oct 31, 2021 | 62439 | 60000 | 61414 | 1,521 | -128.10(-0.21%) | |
Oct 30, 2021 | 62376 | 60660 | 61542 | 1,531 | -664.90(-1.07%) | |
Oct 29, 2021 | 62972 | 60154 | 62207 | 3,917 | +1643.10(+2.71%) | |
Oct 28, 2021 | 62524 | 56425 | 60564 | 3,798 | +1990.60(+3.40%) | |
Oct 27, 2021 | 61489 | 58100 | 58573 | 3,439 | -1818.10(-3.01%) | |
Oct 26, 2021 | 63299 | 59830 | 60392 | 1,936 | -2650.20(-4.20%) | |
Oct 25, 2021 | 63734 | 60670 | 63042 | 1,735 | +2106.90(+3.46%) | |
Oct 24, 2021 | 61497 | 59510 | 60935 | 1,201 | -334.10(-0.55%) | |
Oct 23, 2021 | 61737 | 59634 | 61269 | 1,057 | +450.70(+0.74%) | |
Oct 22, 2021 | 63757 | 59954 | 60818 | 3,164 | -1520.10(-2.44%) | |
Oct 21, 2021 | 66664 | 61850 | 62338 | 3,902 | -3713.00(-5.62%) | |
Oct 20, 2021 | 67016 | 63529 | 66051 | 3,175 | +1787.10(+2.78%) | |
Oct 19, 2021 | 64367 | 61350 | 64264 | 3,197 | +2340.70(+3.78%) | |
Oct 18, 2021 | 62679 | 59013 | 61924 | 5,729 | +673.10(+1.10%) | |
Oct 17, 2021 | 61646 | 58933 | 61250 | 1,217 | +295.70(+0.49%) | |
Oct 16, 2021 | 62352 | 60100 | 60955 | 1,296 | -374.90(-0.61%) | |
Oct 15, 2021 | 62945 | 56877 | 61330 | 4,173 | +4086.10(+7.14%) | |
Oct 14, 2021 | 58550 | 56831 | 57244 | 1,896 | -72.70(-0.13%) | |
Oct 13, 2021 | 57774 | 54231 | 57316 | 3,359 | +1075.10(+1.91%) | |
Oct 12, 2021 | 57701 | 53909 | 56241 | 3,216 | -1052.10(-1.84%) | |
Oct 11, 2021 | 57856 | 54376 | 57293 | 1,969 | +2469.30(+4.50%) | |
Oct 10, 2021 | 56561 | 51000 | 54824 | 1,712 | -188.50(-0.34%) | |
Oct 09, 2021 | 55512 | 53675 | 55012 | 1,064 | +1070.90(+1.99%) | |
Oct 08, 2021 | 56168 | 53623 | 53942 | 2,222 | +105.80(+0.20%) | |
Oct 07, 2021 | 55634 | 53290 | 53836 | 2,382 | -1644.90(-2.96%) | |
Oct 06, 2021 | 55800 | 50429 | 55481 | 4,422 | +3971.50(+7.71%) | |
Oct 05, 2021 | 51915 | 49063 | 51509 | 2,202 | +2182.40(+4.42%) | |
Oct 04, 2021 | 49530 | 46900 | 49327 | 2,726 | +1163.10(+2.41%) | |
Oct 03, 2021 | 49226 | 47120 | 48164 | 1,177 | +413.80(+0.87%) | |
Oct 02, 2021 | 48362 | 47468 | 47750 | 1,349 | -289.80(-0.60%) | |
Oct 01, 2021 | 48500 | 43291 | 48040 | 3,462 | +4240.50(+9.68%) | |
Sep 30, 2021 | 44118 | 41385 | 43799 | 2,600 | +2349.40(+5.67%) | |
Sep 29, 2021 | 42596 | 40750 | 41450 | 1,893 | -32.20(-0.08%) | |
Sep 28, 2021 | 42821 | 41100 | 41482 | 2,320 | -1302.10(-3.04%) | |
Sep 27, 2021 | 44378 | 42599 | 42784 | 1,782 | -141.70(-0.33%) | |
Sep 26, 2021 | 43956 | 40808 | 42926 | 1,644 | +188.80(+0.44%) | |
Sep 25, 2021 | 43011 | 41690 | 42737 | 892 | -179.70(-0.42%) | |
Sep 24, 2021 | 45160 | 40693 | 42917 | 4,363 | -1899.30(-4.24%) | |
Sep 23, 2021 | 45013 | 43105 | 44816 | 2,311 | +1248.60(+2.87%) | |
Sep 22, 2021 | 44032 | 40180 | 43567 | 3,098 | +3084.20(+7.62%) | |
Sep 21, 2021 | 43643 | 39573 | 40483 | 5,950 | -2130.10(-5.00%) | |
Sep 20, 2021 | 47369 | 42454 | 42613 | 4,174 | -4611.00(-9.76%) | |
Sep 19, 2021 | 48390 | 46860 | 47224 | 996 | -961.60(-2.00%) | |
Sep 18, 2021 | 48834 | 47053 | 48186 | 1,465 | +1041.70(+2.21%) | |
Sep 17, 2021 | 48179 | 46712 | 47144 | 1,554 | -642.10(-1.34%) | |
Sep 16, 2021 | 48505 | 47035 | 47786 | 1,883 | -389.30(-0.81%) | |
Sep 15, 2021 | 48466 | 46702 | 48176 | 1,313 | +1214.20(+2.59%) | |
Sep 14, 2021 | 47273 | 44704 | 46961 | 1,632 | +2002.10(+4.45%) | |
Sep 13, 2021 | 46896 | 43400 | 44959 | 2,310 | -1367.10(-2.95%) | |
Sep 12, 2021 | 46492 | 44753 | 46326 | 1,013 | +1154.30(+2.56%) | |
Sep 11, 2021 | 45993 | 44694 | 45172 | 916 | +444.80(+0.99%) | |
Sep 10, 2021 | 47029 | 44125 | 44727 | 2,395 | -1735.80(-3.74%) | |
Sep 09, 2021 | 47420 | 45550 | 46463 | 2,606 | +118.70(+0.26%) | |
Sep 08, 2021 | 47387 | 44437 | 46344 | 3,422 | -751.60(-1.60%) | |
Sep 07, 2021 | 52956 | 42900 | 47096 | 6,737 | -5468.40(-10.40%) | |
Sep 06, 2021 | 52728 | 51024 | 52564 | 2,004 | +867.80(+1.68%) | |
Sep 05, 2021 | 51900 | 49500 | 51696 | 976 | +1811.10(+3.63%) | |
Sep 04, 2021 | 50571 | 49388 | 49885 | 888 | +150.60(+0.30%) | |
Sep 03, 2021 | 51050 | 48352 | 49735 | 2,209 | +343.30(+0.70%) | |
Sep 02, 2021 | 50390 | 48539 | 49392 | 2,286 | +695.40(+1.43%) | |
Sep 01, 2021 | 49134 | 46532 | 48696 | 2,197 | +1433.50(+3.03%) | |
Aug 31, 2021 | 48270 | 46699 | 47263 | 2,312 | -41.20(-0.09%) | |
Aug 30, 2021 | 49013 | 47217 | 47304 | 1,583 | -1683.10(-3.44%) | |
Aug 29, 2021 | 49666 | 47798 | 48987 | 1,037 | +227.90(+0.47%) | |
Aug 28, 2021 | 49325 | 48245 | 48759 | 714 | -236.00(-0.48%) | |
Aug 27, 2021 | 49187 | 46363 | 48995 | 1,955 | +1694.60(+3.58%) | |
Aug 26, 2021 | 49388 | 46309 | 47300 | 2,067 | -1711.00(-3.49%) | |
Aug 25, 2021 | 49274 | 47100 | 49011 | 1,934 | +881.30(+1.83%) | |
Aug 24, 2021 | 49894 | 47750 | 48130 | 2,195 | -1570.90(-3.16%) | |
Aug 23, 2021 | 50562 | 49010 | 49701 | 2,409 | +283.40(+0.57%) | |
Aug 22, 2021 | 49540 | 48080 | 49418 | 994 | +221.50(+0.45%) | |
Aug 21, 2021 | 49833 | 48300 | 49196 | 1,800 | -22.90(-0.05%) | |
Aug 20, 2021 | 49436 | 46532 | 49219 | 2,798 | +2601.50(+5.58%) | |
Aug 19, 2021 | 47115 | 43936 | 46618 | 2,757 | +1545.40(+3.43%) | |
Aug 18, 2021 | 46042 | 44219 | 45072 | 2,260 | +210.90(+0.47%) | |
Aug 17, 2021 | 47183 | 44418 | 44861 | 3,278 | -1215.10(-2.64%) | |
Aug 16, 2021 | 48075 | 45654 | 46076 | 2,410 | -1049.70(-2.23%) | |
Aug 15, 2021 | 47424 | 45500 | 47126 | 1,724 | -47.40(-0.10%) | |
Aug 14, 2021 | 48190 | 46000 | 47173 | 1,910 | -519.50(-1.09%) | |
Aug 13, 2021 | 47929 | 44254 | 47693 | 2,927 | +3217.20(+7.23%) | |
Aug 12, 2021 | 46237 | 43800 | 44476 | 2,475 | -1161.90(-2.55%) | |
Aug 11, 2021 | 46788 | 45285 | 45638 | 2,619 | +378.40(+0.84%) | |
Aug 10, 2021 | 46759 | 44643 | 45259 | 2,429 | -1010.40(-2.18%) | |
Aug 09, 2021 | 46529 | 42811 | 46270 | 4,976 | +2093.40(+4.74%) | |
Aug 08, 2021 | 45355 | 43299 | 44176 | 3,690 | -210.40(-0.47%) | |
Aug 07, 2021 | 44646 | 42251 | 44387 | 4,785 | +1605.30(+3.75%) | |
Aug 06, 2021 | 43381 | 39880 | 42781 | 3,010 | +1836.80(+4.49%) | |
Aug 05, 2021 | 41402 | 37300 | 40944 | 5,755 | +1037.00(+2.60%) | |
Aug 04, 2021 | 39974 | 37481 | 39908 | 4,089 | +1605.60(+4.19%) | |
Aug 03, 2021 | 39793 | 37639 | 38302 | 3,229 | -1099.70(-2.79%) | |
Aug 02, 2021 | 40459 | 38688 | 39402 | 2,508 | -148.40(-0.38%) |