Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.67 | 43.76 | 42.37 | 42.43 | 116,295 | +1.81(+4.46%) |
May 27, 2022 | 40.05 | 40.68 | 39.87 | 40.62 | 62,081 | +1.30(+3.30%) |
May 26, 2022 | 37.39 | 39.52 | 37.35 | 39.32 | 133,600 | +1.77(+4.72%) |
May 25, 2022 | 36.71 | 37.78 | 36.62 | 37.54 | 32,878 | +0.61(+1.64%) |
May 24, 2022 | 37.29 | 37.31 | 35.97 | 36.94 | 46,084 | -2.11(-5.39%) |
May 23, 2022 | 38.88 | 39.33 | 38.35 | 39.04 | 60,792 | +0.86(+2.26%) |
May 20, 2022 | 39.02 | 39.24 | 36.77 | 38.18 | 67,840 | +0.45(+1.18%) |
May 19, 2022 | 36.36 | 38.17 | 36.36 | 37.73 | 43,294 | +1.64(+4.55%) |
May 18, 2022 | 38.06 | 38.46 | 35.86 | 36.09 | 57,184 | -2.67(-6.88%) |
May 17, 2022 | 39.03 | 39.15 | 38.05 | 38.76 | 75,953 | +2.64(+7.30%) |
May 16, 2022 | 35.86 | 36.58 | 35.65 | 36.12 | 42,482 | -0.40(-1.09%) |
May 13, 2022 | 34.78 | 36.60 | 34.78 | 36.52 | 80,480 | +2.67(+7.90%) |
May 12, 2022 | 33.44 | 34.71 | 32.63 | 33.84 | 89,659 | -0.67(-1.95%) |
May 11, 2022 | 35.81 | 36.71 | 34.40 | 34.52 | 108,109 | -0.71(-2.02%) |
May 10, 2022 | 36.19 | 36.36 | 34.37 | 35.23 | 97,048 | +0.37(+1.06%) |
May 09, 2022 | 36.03 | 36.47 | 34.64 | 34.86 | 165,874 | -3.17(-8.33%) |
May 06, 2022 | 38.60 | 38.79 | 37.31 | 38.03 | 78,820 | -1.67(-4.21%) |
May 05, 2022 | 41.86 | 41.97 | 38.58 | 39.70 | 144,954 | -4.89(-10.98%) |
May 04, 2022 | 41.87 | 44.86 | 41.14 | 44.59 | 118,951 | +1.39(+3.23%) |
May 03, 2022 | 43.00 | 43.39 | 42.67 | 43.20 | 38,969 | +0.89(+2.11%) |
May 02, 2022 | 41.92 | 42.69 | 40.79 | 42.30 | 111,097 | -0.19(-0.45%) |
Apr 29, 2022 | 44.25 | 44.94 | 42.46 | 42.49 | 95,462 | +0.58(+1.38%) |
Apr 28, 2022 | 41.45 | 42.11 | 40.07 | 41.92 | 96,612 | +1.54(+3.81%) |
Apr 27, 2022 | 39.69 | 41.00 | 39.69 | 40.38 | 89,069 | +1.36(+3.48%) |
Apr 26, 2022 | 40.92 | 40.96 | 39.02 | 39.02 | 54,092 | -2.75(-6.58%) |
Apr 25, 2022 | 40.52 | 41.85 | 40.28 | 41.77 | 84,151 | -0.93(-2.18%) |
Apr 22, 2022 | 44.08 | 44.83 | 42.63 | 42.70 | 73,796 | -1.13(-2.58%) |
Apr 21, 2022 | 46.37 | 46.64 | 43.54 | 43.83 | 83,074 | -2.74(-5.89%) |
Apr 20, 2022 | 47.49 | 47.49 | 46.24 | 46.57 | 91,650 | -0.78(-1.64%) |
Apr 19, 2022 | 46.57 | 47.41 | 46.00 | 47.35 | 75,781 | -0.78(-1.62%) |
Apr 18, 2022 | 47.88 | 48.67 | 47.40 | 48.13 | 36,225 | -0.42(-0.86%) |
Apr 14, 2022 | 49.72 | 49.77 | 48.52 | 48.55 | 39,618 | -2.08(-4.10%) |
Apr 13, 2022 | 49.47 | 50.74 | 49.46 | 50.62 | 23,288 | +1.94(+3.99%) |
Apr 12, 2022 | 50.27 | 50.41 | 48.52 | 48.68 | 32,963 | -0.56(-1.14%) |
Apr 11, 2022 | 49.76 | 50.22 | 49.09 | 49.24 | 27,606 | -1.78(-3.49%) |
Apr 08, 2022 | 51.34 | 51.74 | 50.94 | 51.02 | 20,421 | +0.02(+0.05%) |
Apr 07, 2022 | 51.32 | 51.61 | 50.16 | 50.99 | 46,290 | -1.26(-2.41%) |
Apr 06, 2022 | 53.16 | 53.30 | 51.32 | 52.25 | 45,761 | -1.96(-3.62%) |
Apr 05, 2022 | 56.82 | 56.82 | 54.00 | 54.22 | 50,195 | -3.17(-5.52%) |
Apr 04, 2022 | 56.66 | 57.67 | 56.20 | 57.39 | 81,890 | +3.04(+5.60%) |
Apr 01, 2022 | 55.03 | 55.48 | 53.66 | 54.34 | 70,498 | +2.30(+4.41%) |
Mar 31, 2022 | 53.80 | 53.80 | 51.97 | 52.05 | 50,069 | -2.38(-4.37%) |
Mar 30, 2022 | 54.62 | 55.85 | 54.15 | 54.43 | 37,910 | -0.50(-0.92%) |
Mar 29, 2022 | 54.95 | 55.31 | 54.14 | 54.93 | 76,429 | +2.65(+5.06%) |
Mar 28, 2022 | 51.92 | 52.30 | 50.95 | 52.28 | 57,104 | +0.62(+1.19%) |
Mar 25, 2022 | 51.67 | 51.83 | 50.64 | 51.67 | 92,850 | -1.36(-2.56%) |
Mar 24, 2022 | 52.33 | 53.13 | 51.87 | 53.02 | 42,707 | +0.69(+1.32%) |
Mar 23, 2022 | 51.69 | 53.91 | 51.40 | 52.33 | 64,283 | -0.96(-1.80%) |
Mar 22, 2022 | 52.52 | 53.78 | 52.52 | 53.29 | 131,791 | +2.76(+5.46%) |
Mar 21, 2022 | 50.74 | 51.04 | 49.32 | 50.53 | 158,468 | -2.56(-4.82%) |
Mar 18, 2022 | 49.54 | 53.26 | 49.21 | 53.09 | 174,319 | +2.27(+4.46%) |
Mar 17, 2022 | 50.07 | 51.02 | 48.88 | 50.82 | 184,890 | -0.79(-1.53%) |
Mar 16, 2022 | 47.43 | 51.86 | 46.81 | 51.61 | 276,071 | +10.07(+24.25%) |
Mar 15, 2022 | 39.98 | 41.74 | 39.24 | 41.54 | 218,839 | +0.08(+0.18%) |
Mar 14, 2022 | 43.15 | 43.89 | 41.02 | 41.46 | 125,386 | -3.25(-7.28%) |
Mar 11, 2022 | 48.56 | 48.56 | 44.64 | 44.71 | 97,659 | -3.06(-6.41%) |
Mar 10, 2022 | 48.53 | 46.76 | 47.78 | 177,680 | -2.66(-5.27%) | |
Mar 09, 2022 | 48.72 | 50.86 | 48.22 | 50.43 | 107,287 | +3.88(+8.33%) |
Mar 08, 2022 | 46.93 | 48.26 | 45.44 | 46.55 | 123,789 | +0.35(+0.76%) |
Mar 07, 2022 | 49.32 | 49.82 | 46.00 | 46.20 | 153,720 | -5.70(-10.98%) |
Mar 04, 2022 | 52.16 | 52.86 | 51.09 | 51.90 | 117,187 | -3.36(-6.08%) |
Mar 03, 2022 | 56.90 | 57.28 | 54.93 | 55.26 | 139,937 | -2.52(-4.37%) |
Mar 02, 2022 | 57.68 | 58.43 | 55.96 | 57.78 | 69,891 | +0.33(+0.58%) |
Mar 01, 2022 | 59.03 | 59.94 | 56.45 | 57.45 | 105,497 | -2.67(-4.43%) |
Feb 28, 2022 | 57.88 | 60.30 | 57.73 | 60.12 | 122,598 | -2.18(-3.50%) |
Feb 25, 2022 | 59.85 | 62.37 | 59.75 | 62.30 | 66,526 | +3.28(+5.56%) |
Feb 24, 2022 | 53.91 | 59.04 | 53.01 | 59.02 | 185,189 | -3.86(-6.14%) |
Feb 23, 2022 | 66.08 | 66.08 | 62.66 | 62.88 | 41,522 | -2.13(-3.28%) |
Feb 22, 2022 | 65.07 | 66.45 | 63.93 | 65.01 | 69,768 | -3.04(-4.47%) |
Feb 18, 2022 | 68.06 | 0 | -2.30(-3.26%) | |||
Feb 17, 2022 | 71.93 | 72.08 | 69.93 | 70.35 | 60,494 | -2.41(-3.31%) |
Feb 16, 2022 | 71.03 | 73.62 | 70.89 | 72.76 | 49,239 | +1.61(+2.27%) |
Feb 15, 2022 | 69.59 | 71.28 | 69.52 | 71.15 | 33,910 | +4.23(+6.32%) |
Feb 14, 2022 | 67.49 | 67.85 | 65.87 | 66.92 | 69,650 | -1.60(-2.34%) |
Feb 11, 2022 | 71.62 | 72.54 | 68.19 | 68.52 | 46,186 | -3.18(-4.43%) |
Feb 10, 2022 | 71.05 | 74.35 | 71.05 | 71.70 | 75,492 | -1.38(-1.88%) |
Feb 09, 2022 | 71.32 | 73.16 | 71.28 | 73.07 | 79,552 | +3.38(+4.84%) |
Feb 08, 2022 | 67.35 | 69.83 | 67.35 | 69.70 | 43,425 | +1.72(+2.53%) |
Feb 07, 2022 | 67.37 | 68.81 | 67.22 | 67.98 | 25,671 | -0.25(-0.36%) |
Feb 04, 2022 | 66.69 | 69.13 | 66.40 | 68.23 | 20,867 | +0.61(+0.90%) |
Feb 03, 2022 | 67.35 | 68.60 | 67.62 | 35,978 | -2.44(-3.48%) | |
Feb 02, 2022 | 71.24 | 71.24 | 68.62 | 70.06 | 63,008 | -0.09(-0.14%) |
Feb 01, 2022 | 69.92 | 70.24 | 67.81 | 70.15 | 51,772 | +1.10(+1.59%) |
Jan 31, 2022 | 65.34 | 69.24 | 69.05 | 79,693 | +6.23(+9.92%) | |
Jan 28, 2022 | 62.27 | 62.92 | 60.48 | 62.82 | 66,738 | +0.81(+1.30%) |
Jan 27, 2022 | 64.18 | 64.46 | 61.97 | 62.01 | 87,239 | -2.28(-3.54%) |
Jan 26, 2022 | 67.95 | 68.08 | 63.83 | 64.29 | 90,793 | -2.43(-3.64%) |
Jan 25, 2022 | 65.75 | 67.63 | 64.72 | 66.72 | 39,299 | -0.34(-0.51%) |
Jan 24, 2022 | 67.05 | 67.21 | 62.48 | 67.06 | 162,176 | -3.05(-4.36%) |
Jan 21, 2022 | 72.77 | 73.05 | 69.84 | 70.11 | 619,412 | -3.18(-4.34%) |
Jan 20, 2022 | 75.79 | 76.88 | 73.07 | 73.29 | 162,853 | +1.20(+1.66%) |
Jan 19, 2022 | 72.86 | 73.18 | 71.92 | 72.10 | 60,897 | +0.89(+1.25%) |
Jan 18, 2022 | 71.48 | 72.29 | 70.58 | 71.21 | 120,766 | -3.94(-5.24%) |
Jan 14, 2022 | 75.14 | 0 | -0.17(-0.23%) | |||
Jan 13, 2022 | 77.53 | 77.75 | 75.08 | 75.31 | 195,147 | -3.28(-4.18%) |
Jan 12, 2022 | 77.41 | 78.79 | 76.90 | 78.59 | 222,337 | +3.72(+4.97%) |
Jan 11, 2022 | 71.89 | 74.97 | 71.34 | 74.88 | 193,932 | +4.73(+6.75%) |
Jan 10, 2022 | 70.34 | 70.74 | 68.63 | 70.14 | 92,751 | +0.01(+0.01%) |
Jan 07, 2022 | 69.24 | 70.42 | 68.64 | 70.13 | 412,764 | +1.89(+2.77%) |
Jan 06, 2022 | 67.91 | 69.10 | 67.09 | 68.25 | 40,898 | +0.86(+1.28%) |
Jan 05, 2022 | 69.70 | 71.11 | 66.95 | 67.38 | 57,595 | -3.36(-4.75%) |
Jan 04, 2022 | 71.82 | 71.82 | 70.30 | 70.74 | 44,175 | -0.83(-1.17%) |
Jan 03, 2022 | 70.98 | 71.71 | 69.67 | 71.58 | 43,954 | +1.45(+2.07%) |
Dec 31, 2021 | 70.57 | 72.09 | 69.97 | 70.12 | 43,448 | -0.93(-1.31%) |
Dec 30, 2021 | 68.64 | 71.59 | 68.64 | 71.05 | 75,482 | +2.39(+3.48%) |
Dec 29, 2021 | 69.15 | 69.36 | 68.05 | 68.66 | 33,594 | -1.06(-1.52%) |
Dec 28, 2021 | 70.33 | 70.49 | 69.61 | 69.73 | 42,642 | -0.69(-0.98%) |
Dec 27, 2021 | 69.35 | 70.58 | 69.35 | 70.42 | 45,588 | +0.91(+1.31%) |
Dec 23, 2021 | 68.28 | 69.79 | 68.08 | 69.51 | 41,496 | +1.13(+1.65%) |
Dec 22, 2021 | 66.79 | 68.50 | 66.41 | 68.38 | 39,583 | +1.09(+1.62%) |
Dec 21, 2021 | 65.64 | 67.49 | 65.64 | 67.29 | 65,033 | +3.23(+5.05%) |
Dec 20, 2021 | 64.43 | 64.43 | 63.04 | 64.05 | 69,243 | -3.23(-4.81%) |
Dec 17, 2021 | 66.84 | 67.89 | 66.33 | 67.29 | 40,881 | -1.01(-1.49%) |
Dec 16, 2021 | 69.65 | 70.30 | 67.94 | 68.30 | 47,679 | +0.36(+0.53%) |
Dec 15, 2021 | 67.42 | 68.13 | 65.16 | 67.94 | 190,221 | -0.59(-0.86%) |
Dec 14, 2021 | 67.79 | 69.01 | 67.71 | 68.53 | 61,369 | -0.41(-0.60%) |
Dec 13, 2021 | 70.87 | 71.08 | 68.67 | 68.94 | 28,321 | -3.45(-4.76%) |
Dec 10, 2021 | 72.21 | 72.64 | 71.77 | 72.39 | 27,420 | +0.09(+0.13%) |
Dec 09, 2021 | 72.59 | 73.42 | 72.11 | 72.30 | 21,474 | -1.13(-1.54%) |
Dec 08, 2021 | 72.38 | 73.92 | 72.15 | 73.43 | 67,806 | +1.04(+1.44%) |
Dec 07, 2021 | 71.90 | 72.58 | 71.66 | 72.38 | 82,960 | +3.16(+4.56%) |
Dec 06, 2021 | 67.48 | 69.28 | 66.76 | 69.22 | 46,608 | +1.46(+2.16%) |
Dec 03, 2021 | 70.60 | 70.78 | 66.76 | 67.76 | 69,211 | -3.03(-4.27%) |
Dec 02, 2021 | 70.63 | 72.13 | 70.02 | 70.79 | 68,571 | +2.55(+3.74%) |
Dec 01, 2021 | 70.72 | 72.10 | 68.16 | 68.24 | 101,944 | +0.79(+1.17%) |
Nov 30, 2021 | 67.74 | 68.71 | 67.72 | 67.45 | 112,463 | -0.30(-0.45%) |
Nov 29, 2021 | 69.07 | 69.07 | 67.05 | 67.75 | 76,769 | +0.45(+0.66%) |
Nov 26, 2021 | 68.58 | 68.59 | 66.15 | 67.31 | 130,336 | -7.03(-9.46%) |
Nov 24, 2021 | 73.26 | 74.34 | 72.85 | 74.34 | 40,052 | -0.39(-0.52%) |
Nov 23, 2021 | 75.00 | 75.72 | 73.71 | 74.72 | 28,482 | -0.21(-0.28%) |
Nov 22, 2021 | 76.29 | 76.93 | 74.92 | 74.93 | 47,163 | -1.79(-2.34%) |
Nov 19, 2021 | 77.29 | 78.02 | 76.65 | 76.73 | 25,776 | -0.42(-0.54%) |
Nov 18, 2021 | 77.83 | 77.27 | 76.98 | 77.14 | 59,170 | -2.90(-3.63%) |
Nov 17, 2021 | 81.50 | 81.50 | 79.42 | 80.05 | 33,827 | -1.26(-1.55%) |
Nov 16, 2021 | 81.36 | 81.75 | 80.54 | 81.31 | 22,165 | +0.19(+0.23%) |
Nov 15, 2021 | 82.40 | 82.52 | 80.92 | 81.12 | 25,715 | -0.74(-0.90%) |
Nov 12, 2021 | 81.22 | 82.10 | 80.74 | 81.86 | 28,639 | +0.59(+0.72%) |
Nov 11, 2021 | 80.37 | 81.79 | 80.37 | 81.27 | 61,098 | +3.93(+5.08%) |
Nov 10, 2021 | 78.84 | 77.34 | 58,812 | -0.87(-1.12%) | ||
Nov 09, 2021 | 79.31 | 79.89 | 77.71 | 78.22 | 48,768 | -1.03(-1.30%) |
Nov 08, 2021 | 78.64 | 79.36 | 78.40 | 79.25 | 59,802 | +2.07(+2.68%) |
Nov 05, 2021 | 77.99 | 77.99 | 76.37 | 77.18 | 24,208 | -0.12(-0.16%) |
Nov 04, 2021 | 78.30 | 78.30 | 76.55 | 77.30 | 46,950 | -0.69(-0.89%) |
Nov 03, 2021 | 76.54 | 78.19 | 75.61 | 78.00 | 78,381 | +1.37(+1.78%) |
Nov 02, 2021 | 77.25 | 77.32 | 76.39 | 76.63 | 65,595 | -2.23(-2.83%) |
Nov 01, 2021 | 76.95 | 78.96 | 76.89 | 78.86 | 73,307 | +1.97(+2.57%) |
Oct 29, 2021 | 77.41 | 77.63 | 75.88 | 76.89 | 181,221 | -3.55(-4.41%) |
Oct 28, 2021 | 79.36 | 80.57 | 78.69 | 80.43 | 119,483 | +0.11(+0.14%) |
Oct 27, 2021 | 80.96 | 81.94 | 80.12 | 80.32 | 99,881 | -1.94(-2.35%) |
Oct 26, 2021 | 84.21 | 82.26 | 73,708 | -1.43(-1.71%) | ||
Oct 25, 2021 | 83.66 | 83.99 | 82.33 | 83.69 | 72,890 | +1.42(+1.73%) |
Oct 22, 2021 | 83.13 | 84.28 | 81.52 | 82.27 | 416,908 | -0.72(-0.87%) |
Oct 21, 2021 | 82.79 | 83.23 | 82.15 | 82.99 | 82,411 | -1.74(-2.05%) |
Oct 20, 2021 | 85.20 | 85.20 | 84.05 | 84.72 | 53,801 | +0.04(+0.04%) |
Oct 19, 2021 | 83.21 | 84.89 | 82.93 | 84.68 | 50,183 | +3.18(+3.90%) |
Oct 18, 2021 | 80.34 | 82.09 | 80.27 | 81.51 | 81,427 | -0.54(-0.66%) |
Oct 15, 2021 | 80.47 | 82.46 | 80.23 | 82.05 | 537,876 | +2.91(+3.68%) |
Oct 14, 2021 | 79.68 | 79.85 | 78.37 | 79.14 | 42,100 | +0.64(+0.81%) |
Oct 13, 2021 | 77.30 | 78.98 | 76.74 | 78.50 | 59,786 | +3.16(+4.19%) |
Oct 12, 2021 | 76.60 | 76.95 | 75.19 | 75.34 | 45,819 | -1.28(-1.67%) |
Oct 11, 2021 | 78.12 | 78.74 | 76.47 | 76.62 | 27,114 | -0.28(-0.37%) |
Oct 08, 2021 | 76.78 | 77.29 | 76.14 | 76.91 | 40,090 | +0.56(+0.73%) |
Oct 07, 2021 | 75.12 | 77.18 | 74.99 | 76.35 | 168,067 | +4.35(+6.04%) |
Oct 06, 2021 | 69.84 | 72.18 | 69.62 | 72.00 | 109,060 | -1.25(-1.71%) |
Oct 05, 2021 | 72.08 | 73.94 | 72.08 | 73.25 | 41,818 | +1.75(+2.44%) |
Oct 04, 2021 | 73.24 | 73.24 | 70.33 | 71.50 | 62,056 | -3.43(-4.58%) |
Oct 01, 2021 | 75.05 | 75.67 | 73.04 | 74.93 | 53,072 | -0.33(-0.44%) |
Sep 30, 2021 | 75.66 | 76.69 | 74.95 | 75.27 | 42,466 | +1.81(+2.47%) |
Sep 29, 2021 | 75.08 | 75.59 | 73.37 | 73.45 | 48,413 | -1.99(-2.64%) |
Sep 28, 2021 | 77.22 | 77.70 | 74.93 | 75.45 | 47,863 | -3.22(-4.09%) |
Sep 27, 2021 | 77.26 | 78.98 | 76.72 | 78.66 | 39,225 | +1.57(+2.03%) |
Sep 24, 2021 | 77.31 | 77.88 | 76.80 | 77.10 | 440,086 | -2.97(-3.71%) |
Sep 23, 2021 | 78.98 | 80.15 | 78.76 | 80.06 | 38,528 | +1.91(+2.44%) |
Sep 22, 2021 | 77.63 | 79.74 | 77.53 | 78.16 | 57,169 | +2.75(+3.65%) |
Sep 21, 2021 | 75.23 | 75.90 | 74.44 | 75.41 | 35,027 | +1.64(+2.22%) |
Sep 20, 2021 | 74.58 | 75.59 | 71.88 | 73.77 | 108,978 | -6.61(-8.23%) |
Sep 17, 2021 | 81.32 | 81.56 | 79.76 | 80.38 | 23,852 | -0.60(-0.74%) |
Sep 16, 2021 | 80.63 | 81.43 | 79.68 | 80.98 | 44,460 | -3.22(-3.82%) |
Sep 15, 2021 | 83.15 | 84.19 | 82.25 | 84.19 | 36,435 | +0.03(+0.03%) |
Sep 14, 2021 | 85.54 | 85.65 | 83.74 | 84.16 | 35,304 | -2.21(-2.56%) |
Sep 13, 2021 | 86.03 | 86.61 | 85.12 | 86.37 | 22,727 | +0.55(+0.64%) |
Sep 10, 2021 | 87.81 | 88.11 | 85.74 | 85.82 | 484,023 | -0.27(-0.31%) |
Sep 09, 2021 | 85.11 | 86.30 | 84.83 | 86.09 | 36,516 | -0.32(-0.37%) |
Sep 08, 2021 | 88.71 | 88.78 | 85.85 | 86.41 | 68,938 | -4.16(-4.60%) |
Sep 07, 2021 | 89.85 | 91.19 | 89.85 | 90.57 | 63,307 | +1.54(+1.73%) |
Sep 03, 2021 | 88.09 | 89.28 | 87.91 | 89.04 | 35,985 | +1.57(+1.79%) |
Sep 02, 2021 | 88.54 | 88.90 | 87.24 | 87.47 | 67,887 | -1.32(-1.48%) |
Sep 01, 2021 | 86.99 | 89.71 | 86.99 | 88.79 | 69,226 | +3.12(+3.64%) |
Aug 31, 2021 | 85.65 | 86.00 | 85.11 | 85.67 | 179,506 | +3.51(+4.27%) |
Aug 30, 2021 | 81.90 | 82.33 | 80.91 | 82.16 | 33,254 | +0.54(+0.66%) |
Aug 27, 2021 | 79.91 | 81.62 | 79.38 | 81.62 | 43,808 | +2.86(+3.62%) |
Aug 26, 2021 | 79.40 | 79.68 | 78.45 | 78.77 | 57,810 | -2.43(-2.99%) |
Aug 25, 2021 | 80.54 | 81.30 | 79.81 | 81.19 | 57,269 | +0.39(+0.48%) |
Aug 24, 2021 | 79.14 | 81.07 | 78.93 | 80.80 | 106,083 | +5.06(+6.67%) |
Aug 23, 2021 | 74.42 | 75.88 | 73.81 | 75.75 | 96,200 | +3.53(+4.89%) |
Aug 20, 2021 | 70.83 | 72.51 | 70.63 | 72.22 | 51,749 | -0.74(-1.02%) |
Aug 19, 2021 | 71.98 | 73.41 | 71.77 | 72.96 | 119,843 | -3.46(-4.53%) |
Aug 18, 2021 | 77.87 | 78.54 | 76.31 | 76.42 | 56,262 | +0.33(+0.44%) |
Aug 17, 2021 | 76.03 | 77.44 | 75.19 | 76.09 | 81,431 | -4.54(-5.63%) |
Aug 16, 2021 | 80.68 | 80.71 | 79.63 | 80.63 | 118,606 | -2.06(-2.49%) |
Aug 13, 2021 | 82.35 | 82.71 | 81.26 | 82.69 | 33,830 | -0.65(-0.79%) |
Aug 12, 2021 | 83.62 | 83.62 | 82.43 | 83.35 | 67,430 | -2.33(-2.72%) |
Aug 11, 2021 | 86.52 | 86.52 | 84.59 | 85.68 | 27,363 | +0.63(+0.74%) |
Aug 10, 2021 | 85.91 | 85.91 | 84.61 | 85.05 | 22,527 | +0.22(+0.26%) |
Aug 09, 2021 | 85.01 | 85.55 | 84.19 | 84.84 | 72,054 | +1.06(+1.27%) |
Aug 06, 2021 | 84.87 | 84.87 | 83.20 | 83.77 | 41,237 | -2.32(-2.70%) |
Aug 05, 2021 | 86.01 | 86.90 | 85.96 | 86.10 | 23,198 | -0.46(-0.54%) |
Aug 04, 2021 | 86.93 | 88.04 | 85.90 | 86.56 | 47,367 | +1.43(+1.68%) |
Aug 03, 2021 | 83.92 | 85.22 | 82.69 | 85.13 | 51,150 | +0.96(+1.14%) |
Aug 02, 2021 | 84.32 | 85.46 | 83.76 | 84.17 | 48,548 | +1.86(+2.26%) |
Jul 30, 2021 | 81.67 | 83.47 | 81.51 | 82.31 | 56,404 | -2.52(-2.97%) |
Jul 29, 2021 | 85.60 | 85.74 | 83.79 | 84.84 | 56,979 | +1.34(+1.60%) |
Jul 28, 2021 | 80.22 | 84.00 | 79.49 | 83.50 | 137,190 | +6.25(+8.09%) |
Jul 27, 2021 | 77.03 | 77.67 | 74.25 | 77.25 | 208,062 | -4.86(-5.91%) |
Jul 26, 2021 | 81.92 | 83.39 | 81.34 | 82.10 | 126,269 | -5.14(-5.89%) |
Jul 23, 2021 | 88.11 | 88.18 | 85.95 | 87.25 | 79,408 | -4.19(-4.59%) |
Jul 22, 2021 | 91.88 | 91.88 | 90.34 | 91.44 | 34,181 | +0.50(+0.55%) |
Jul 21, 2021 | 87.90 | 90.93 | 87.51 | 90.93 | 36,322 | +1.75(+1.97%) |
Jul 20, 2021 | 86.94 | 89.69 | 86.55 | 89.18 | 38,274 | +1.20(+1.37%) |
Jul 19, 2021 | 88.49 | 88.59 | 86.93 | 87.98 | 74,632 | -4.70(-5.07%) |
Jul 16, 2021 | 95.38 | 95.79 | 92.39 | 92.67 | 82,609 | -2.65(-2.78%) |
Jul 15, 2021 | 95.71 | 96.62 | 94.47 | 95.32 | 41,795 | +0.73(+0.77%) |
Jul 14, 2021 | 95.86 | 95.86 | 94.05 | 94.59 | 42,280 | +1.15(+1.23%) |
Jul 13, 2021 | 93.78 | 94.99 | 93.33 | 93.44 | 82,392 | +0.32(+0.35%) |
Jul 12, 2021 | 92.01 | 93.20 | 91.57 | 93.12 | 59,141 | +0.32(+0.35%) |
Jul 09, 2021 | 91.28 | 92.99 | 90.49 | 92.79 | 71,923 | +4.50(+5.09%) |
Jul 08, 2021 | 87.98 | 89.42 | 87.41 | 88.30 | 107,636 | -5.85(-6.22%) |
Jul 07, 2021 | 95.93 | 95.97 | 93.17 | 94.15 | 53,592 | -0.39(-0.41%) |
Jul 06, 2021 | 96.10 | 96.57 | 93.48 | 94.54 | 110,554 | -5.13(-5.15%) |
Jul 02, 2021 | 98.92 | 99.67 | 98.02 | 99.67 | 75,239 | -0.39(-0.39%) |
Jul 01, 2021 | 102.06 | 102.24 | 98.75 | 100.06 | 82,242 | -1.73(-1.70%) |
Jun 30, 2021 | 101.61 | 102.59 | 101.25 | 101.80 | 57,502 | -2.05(-1.97%) |
Jun 29, 2021 | 101.76 | 103.86 | 101.16 | 103.84 | 55,417 | -0.22(-0.21%) |
Jun 28, 2021 | 103.66 | 104.34 | 103.31 | 104.06 | 50,553 | +0.42(+0.40%) |
Jun 25, 2021 | 103.98 | 104.29 | 102.73 | 103.64 | 63,286 | +2.17(+2.14%) |
Jun 24, 2021 | 100.50 | 101.54 | 100.33 | 101.47 | 59,635 | +2.96(+3.00%) |
Jun 23, 2021 | 99.13 | 100.52 | 98.51 | 98.51 | 99,439 | +1.64(+1.69%) |
Jun 22, 2021 | 95.58 | 97.04 | 94.85 | 96.87 | 161,142 | -1.21(-1.24%) |
Jun 21, 2021 | 96.71 | 98.26 | 95.44 | 98.08 | 116,861 | +1.71(+1.77%) |
Jun 18, 2021 | 97.67 | 97.97 | 96.29 | 96.38 | 589,922 | -2.76(-2.78%) |
Jun 17, 2021 | 98.76 | 100.02 | 98.33 | 99.14 | 75,038 | +1.70(+1.74%) |
Jun 16, 2021 | 100.92 | 101.76 | 95.98 | 97.44 | 109,646 | -3.92(-3.87%) |
Jun 15, 2021 | 102.70 | 102.90 | 101.01 | 101.36 | 47,310 | -2.34(-2.26%) |
Jun 14, 2021 | 103.07 | 104.35 | 102.85 | 103.71 | 70,903 | +0.93(+0.90%) |
Jun 11, 2021 | 103.32 | 103.32 | 101.93 | 102.78 | 37,791 | -1.12(-1.08%) |
Jun 10, 2021 | 102.60 | 104.39 | 102.44 | 103.90 | 67,591 | +2.42(+2.38%) |
Jun 09, 2021 | 102.32 | 102.84 | 101.29 | 101.48 | 80,639 | -0.91(-0.89%) |
Jun 08, 2021 | 103.11 | 103.13 | 101.44 | 102.39 | 155,637 | -1.60(-1.54%) |
Jun 07, 2021 | 104.07 | 104.24 | 102.84 | 103.99 | 63,100 | -1.64(-1.55%) |
Jun 04, 2021 | 104.97 | 105.91 | 104.73 | 105.63 | 79,459 | +3.02(+2.95%) |
Jun 03, 2021 | 102.87 | 103.80 | 101.93 | 102.61 | 65,841 | -3.62(-3.41%) |
Jun 02, 2021 | 105.23 | 106.46 | 104.76 | 106.23 | 53,078 | +0.34(+0.32%) |