Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 35.85 | 36.99 | 35.37 | 35.39 | 314,379 | -0.39(-1.09%) |
Mar 30, 2022 | 36.65 | 37.30 | 34.98 | 35.78 | 152,980 | -1.24(-3.35%) |
Mar 29, 2022 | 34.87 | 37.31 | 34.87 | 37.02 | 513,832 | +2.70(+7.87%) |
Mar 28, 2022 | 34.65 | 35.60 | 33.21 | 34.32 | 187,366 | -0.34(-0.98%) |
Mar 25, 2022 | 35.54 | 35.54 | 34.28 | 34.66 | 140,440 | -0.95(-2.67%) |
Mar 24, 2022 | 34.97 | 36.16 | 33.82 | 35.61 | 158,552 | +0.73(+2.09%) |
Mar 23, 2022 | 34.91 | 36.25 | 34.29 | 34.88 | 177,297 | -1.76(-4.80%) |
Mar 22, 2022 | 37.79 | 39.19 | 35.97 | 36.64 | 384,666 | -0.90(-2.40%) |
Mar 21, 2022 | 39.97 | 40.00 | 37.26 | 37.54 | 163,038 | -2.39(-5.99%) |
Mar 18, 2022 | 38.01 | 40.22 | 37.77 | 39.93 | 526,583 | +1.17(+3.02%) |
Mar 17, 2022 | 34.41 | 39.06 | 34.31 | 38.76 | 471,282 | +4.28(+12.41%) |
Mar 16, 2022 | 31.34 | 34.68 | 31.34 | 34.48 | 296,090 | +3.83(+12.50%) |
Mar 15, 2022 | 30.22 | 30.84 | 29.84 | 30.65 | 194,127 | +0.64(+2.13%) |
Mar 14, 2022 | 32.27 | 33.13 | 29.86 | 30.01 | 196,799 | -2.22(-6.89%) |
Mar 11, 2022 | 33.90 | 33.90 | 31.80 | 32.23 | 215,360 | -1.64(-4.84%) |
Mar 10, 2022 | 34.32 | 34.80 | 33.66 | 33.87 | 155,656 | -1.43(-4.05%) |
Mar 09, 2022 | 34.41 | 35.47 | 33.74 | 35.30 | 188,444 | +2.25(+6.81%) |
Mar 08, 2022 | 32.65 | 34.08 | 31.69 | 33.05 | 317,476 | +0.57(+1.75%) |
Mar 07, 2022 | 34.95 | 35.09 | 31.94 | 32.48 | 463,873 | -2.61(-7.44%) |
Mar 04, 2022 | 35.03 | 35.99 | 34.00 | 35.09 | 463,474 | -0.38(-1.07%) |
Mar 03, 2022 | 33.46 | 35.49 | 32.31 | 35.47 | 602,903 | +0.42(+1.20%) |
Mar 02, 2022 | 37.18 | 37.18 | 34.56 | 35.05 | 800,669 | -1.40(-3.84%) |
Mar 01, 2022 | 41.02 | 41.84 | 36.15 | 36.45 | 651,543 | -4.55(-11.10%) |
Feb 28, 2022 | 41.23 | 43.05 | 40.99 | 41.00 | 794,739 | -0.50(-1.20%) |
Feb 25, 2022 | 48.41 | 43.24 | 40.90 | 41.50 | 1,028,329 | -9.61(-18.80%) |
Feb 24, 2022 | 44.00 | 51.49 | 42.30 | 51.11 | 246,400 | +5.06(+10.99%) |
Feb 23, 2022 | 47.82 | 47.91 | 45.60 | 46.05 | 140,368 | -0.99(-2.10%) |
Feb 22, 2022 | 48.44 | 49.81 | 46.66 | 47.04 | 166,954 | -1.65(-3.39%) |
Feb 18, 2022 | 48.69 | 0 | -1.92(-3.79%) | |||
Feb 17, 2022 | 54.92 | 55.76 | 50.39 | 50.61 | 63,249 | -5.18(-9.28%) |
Feb 16, 2022 | 56.19 | 56.49 | 54.01 | 55.79 | 64,217 | -0.79(-1.40%) |
Feb 15, 2022 | 53.44 | 56.62 | 53.44 | 56.58 | 104,585 | +4.16(+7.94%) |
Feb 14, 2022 | 53.70 | 54.79 | 51.76 | 52.42 | 116,016 | -1.05(-1.96%) |
Feb 11, 2022 | 55.23 | 55.80 | 52.66 | 53.47 | 91,862 | -1.61(-2.92%) |
Feb 10, 2022 | 53.47 | 57.46 | 53.47 | 55.08 | 137,616 | -0.38(-0.69%) |
Feb 09, 2022 | 51.38 | 55.57 | 51.38 | 55.46 | 141,320 | +4.28(+8.36%) |
Feb 08, 2022 | 49.94 | 51.28 | 49.94 | 51.18 | 63,086 | +1.13(+2.26%) |
Feb 07, 2022 | 50.06 | 51.33 | 49.43 | 50.05 | 56,317 | -0.02(-0.04%) |
Feb 04, 2022 | 49.57 | 50.82 | 48.55 | 50.07 | 87,161 | +0.69(+1.40%) |
Feb 03, 2022 | 50.87 | 49.29 | 49.38 | 104,854 | -2.78(-5.33%) | |
Feb 02, 2022 | 55.17 | 55.17 | 51.96 | 52.16 | 103,460 | -2.49(-4.56%) |
Feb 01, 2022 | 54.59 | 55.53 | 52.19 | 54.65 | 225,460 | +0.61(+1.13%) |
Jan 31, 2022 | 50.58 | 54.32 | 54.04 | 258,244 | +3.54(+7.01%) | |
Jan 28, 2022 | 49.35 | 50.81 | 47.60 | 50.50 | 171,438 | +1.35(+2.75%) |
Jan 27, 2022 | 51.92 | 52.09 | 48.78 | 49.15 | 134,586 | -1.98(-3.87%) |
Jan 26, 2022 | 53.10 | 54.87 | 50.26 | 51.13 | 172,073 | -0.34(-0.66%) |
Jan 25, 2022 | 51.75 | 52.63 | 50.15 | 51.47 | 147,333 | -1.33(-2.52%) |
Jan 24, 2022 | 48.46 | 53.01 | 46.50 | 52.80 | 159,768 | +1.71(+3.35%) |
Jan 21, 2022 | 49.50 | 52.67 | 48.05 | 51.09 | 317,195 | +0.61(+1.21%) |
Jan 20, 2022 | 52.93 | 54.72 | 50.07 | 50.48 | 154,784 | -1.35(-2.60%) |
Jan 19, 2022 | 53.09 | 53.84 | 50.64 | 51.83 | 124,801 | -0.89(-1.69%) |
Jan 18, 2022 | 53.99 | 54.44 | 52.42 | 52.72 | 109,850 | -2.18(-3.97%) |
Jan 14, 2022 | 54.90 | 0 | -2.95(-5.10%) | |||
Jan 13, 2022 | 61.86 | 61.86 | 57.37 | 57.85 | 231,311 | -4.20(-6.77%) |
Jan 12, 2022 | 60.95 | 63.00 | 60.15 | 62.05 | 194,319 | +1.70(+2.82%) |
Jan 11, 2022 | 58.88 | 60.50 | 57.02 | 60.35 | 251,470 | +1.47(+2.50%) |
Jan 10, 2022 | 53.36 | 59.08 | 51.67 | 58.88 | 325,694 | +4.86(+9.00%) |
Jan 07, 2022 | 56.35 | 57.10 | 53.81 | 54.02 | 135,436 | -2.28(-4.05%) |
Jan 06, 2022 | 54.36 | 56.86 | 53.04 | 56.30 | 232,922 | +1.44(+2.62%) |
Jan 05, 2022 | 59.46 | 59.47 | 54.46 | 54.86 | 322,220 | -4.99(-8.34%) |
Jan 04, 2022 | 65.12 | 65.87 | 59.01 | 59.85 | 398,559 | -5.27(-8.09%) |
Jan 03, 2022 | 66.38 | 66.42 | 64.33 | 65.12 | 103,585 | -0.57(-0.87%) |
Dec 31, 2021 | 64.71 | 66.14 | 64.32 | 65.69 | 273,033 | +1.07(+1.66%) |
Dec 30, 2021 | 66.05 | 66.75 | 64.19 | 64.62 | 109,211 | -1.67(-2.52%) |
Dec 29, 2021 | 64.38 | 66.62 | 63.43 | 66.29 | 139,198 | +2.15(+3.35%) |
Dec 28, 2021 | 63.85 | 65.59 | 61.75 | 64.14 | 246,712 | +0.30(+0.47%) |
Dec 27, 2021 | 64.30 | 65.10 | 63.06 | 63.84 | 157,430 | -0.85(-1.31%) |
Dec 23, 2021 | 64.95 | 65.95 | 63.73 | 64.69 | 102,075 | -0.22(-0.34%) |
Dec 22, 2021 | 65.43 | 66.41 | 64.69 | 64.91 | 91,587 | -0.53(-0.81%) |
Dec 21, 2021 | 62.19 | 65.84 | 61.19 | 65.44 | 138,330 | +3.60(+5.82%) |
Dec 20, 2021 | 60.33 | 62.47 | 59.09 | 61.84 | 197,906 | +0.78(+1.28%) |
Dec 17, 2021 | 60.83 | 63.18 | 59.99 | 61.06 | 313,551 | +0.39(+0.64%) |
Dec 16, 2021 | 66.49 | 67.47 | 59.95 | 60.67 | 231,347 | -5.08(-7.73%) |
Dec 15, 2021 | 63.74 | 66.27 | 61.28 | 65.75 | 183,937 | +2.01(+3.15%) |
Dec 14, 2021 | 63.74 | 67.34 | 63.20 | 63.74 | 268,910 | -3.57(-5.30%) |
Dec 13, 2021 | 68.67 | 70.19 | 66.32 | 67.31 | 147,985 | -1.86(-2.69%) |
Dec 10, 2021 | 71.29 | 72.39 | 68.00 | 69.17 | 118,796 | -1.38(-1.96%) |
Dec 09, 2021 | 73.67 | 74.55 | 70.30 | 70.55 | 106,270 | -3.47(-4.69%) |
Dec 08, 2021 | 73.50 | 74.32 | 72.44 | 74.02 | 107,899 | +0.95(+1.30%) |
Dec 07, 2021 | 74.18 | 74.99 | 72.22 | 73.07 | 130,994 | +1.57(+2.20%) |
Dec 06, 2021 | 70.99 | 72.57 | 67.30 | 71.50 | 158,920 | -0.10(-0.14%) |
Dec 03, 2021 | 76.47 | 76.61 | 69.74 | 71.60 | 216,662 | -4.51(-5.93%) |
Dec 02, 2021 | 74.50 | 76.34 | 72.83 | 76.11 | 128,089 | +2.03(+2.74%) |
Dec 01, 2021 | 81.70 | 81.70 | 73.86 | 74.08 | 127,006 | -5.84(-7.31%) |
Nov 30, 2021 | 80.50 | 80.91 | 77.13 | 79.92 | 204,339 | -0.66(-0.82%) |
Nov 29, 2021 | 81.53 | 83.76 | 80.08 | 80.58 | 95,661 | +0.59(+0.74%) |
Nov 26, 2021 | 81.88 | 83.08 | 79.30 | 79.99 | 110,885 | -3.50(-4.19%) |
Nov 24, 2021 | 83.82 | 86.31 | 82.50 | 83.49 | 97,610 | -1.18(-1.39%) |
Nov 23, 2021 | 87.67 | 89.40 | 82.39 | 84.67 | 155,132 | -3.92(-4.42%) |
Nov 22, 2021 | 93.63 | 94.27 | 86.75 | 88.59 | 145,937 | -5.11(-5.45%) |
Nov 19, 2021 | 94.60 | 97.00 | 93.42 | 93.70 | 65,161 | -1.63(-1.71%) |
Nov 18, 2021 | 93.65 | 95.64 | 94.88 | 95.33 | 86,505 | +2.50(+2.69%) |
Nov 17, 2021 | 95.78 | 97.23 | 92.19 | 92.83 | 180,325 | -2.95(-3.08%) |
Nov 16, 2021 | 94.46 | 97.65 | 93.97 | 95.78 | 92,575 | +0.65(+0.68%) |
Nov 15, 2021 | 95.19 | 96.55 | 91.21 | 95.13 | 127,475 | +0.55(+0.58%) |
Nov 12, 2021 | 96.07 | 98.90 | 94.57 | 94.58 | 158,872 | -0.93(-0.97%) |
Nov 11, 2021 | 95.27 | 96.12 | 93.01 | 95.51 | 100,880 | +1.35(+1.43%) |
Nov 10, 2021 | 98.15 | 93.78 | 94.16 | 287,651 | -5.34(-5.37%) | |
Nov 09, 2021 | 95.17 | 100.57 | 95.17 | 99.50 | 159,385 | +4.55(+4.79%) |
Nov 08, 2021 | 98.29 | 100.36 | 94.00 | 94.95 | 230,426 | -1.99(-2.05%) |
Nov 05, 2021 | 89.62 | 100.99 | 89.00 | 96.94 | 274,537 | +0.44(+0.46%) |
Nov 04, 2021 | 93.00 | 97.43 | 91.60 | 96.50 | 320,163 | +4.90(+5.35%) |
Nov 03, 2021 | 85.63 | 92.04 | 85.10 | 91.60 | 192,423 | +6.36(+7.46%) |
Nov 02, 2021 | 87.49 | 88.62 | 84.56 | 85.24 | 84,498 | -2.25(-2.57%) |
Nov 01, 2021 | 87.44 | 90.57 | 86.95 | 87.49 | 115,264 | +0.01(+0.01%) |
Oct 29, 2021 | 85.16 | 88.61 | 83.84 | 87.48 | 119,679 | +2.41(+2.83%) |
Oct 28, 2021 | 80.45 | 85.60 | 80.04 | 85.07 | 163,771 | +4.80(+5.98%) |
Oct 27, 2021 | 82.92 | 82.74 | 80.12 | 80.27 | 84,802 | -2.62(-3.16%) |
Oct 26, 2021 | 82.50 | 83.76 | 82.89 | 93,025 | +0.56(+0.68%) | |
Oct 25, 2021 | 82.91 | 82.33 | 98,820 | -0.08(-0.10%) | ||
Oct 22, 2021 | 83.16 | 84.09 | 80.80 | 82.41 | 121,503 | -0.33(-0.40%) |
Oct 21, 2021 | 83.96 | 84.70 | 80.04 | 82.74 | 196,536 | -0.56(-0.67%) |
Oct 20, 2021 | 83.05 | 84.65 | 82.47 | 83.30 | 56,270 | +0.34(+0.41%) |
Oct 19, 2021 | 83.56 | 85.68 | 82.26 | 82.96 | 107,864 | -0.30(-0.36%) |
Oct 18, 2021 | 79.66 | 83.82 | 79.66 | 83.26 | 126,109 | +3.66(+4.60%) |
Oct 15, 2021 | 81.11 | 81.91 | 79.05 | 79.60 | 125,221 | +0.53(+0.67%) |
Oct 14, 2021 | 80.09 | 82.98 | 78.20 | 79.07 | 89,645 | +0.57(+0.73%) |
Oct 13, 2021 | 81.13 | 82.28 | 77.02 | 78.50 | 130,796 | -2.49(-3.07%) |
Oct 12, 2021 | 80.42 | 83.31 | 80.42 | 80.99 | 129,222 | +0.95(+1.19%) |
Oct 11, 2021 | 79.87 | 84.37 | 79.40 | 80.04 | 152,426 | -0.06(-0.07%) |
Oct 08, 2021 | 85.79 | 87.03 | 78.35 | 80.10 | 600,802 | -5.43(-6.35%) |
Oct 07, 2021 | 97.97 | 100.35 | 75.20 | 85.53 | 1,559,265 | -10.89(-11.29%) |
Oct 06, 2021 | 93.85 | 96.91 | 92.83 | 96.42 | 59,803 | +1.34(+1.41%) |
Oct 05, 2021 | 92.11 | 95.68 | 91.70 | 95.08 | 82,715 | +3.26(+3.55%) |
Oct 04, 2021 | 95.75 | 95.90 | 89.79 | 91.82 | 151,716 | -4.10(-4.27%) |
Oct 01, 2021 | 99.09 | 99.09 | 91.13 | 95.92 | 140,550 | -2.10(-2.14%) |
Sep 30, 2021 | 97.01 | 99.79 | 95.96 | 98.02 | 202,933 | +3.23(+3.41%) |
Sep 29, 2021 | 101.72 | 101.74 | 94.04 | 94.79 | 205,107 | -6.39(-6.32%) |
Sep 28, 2021 | 101.92 | 102.75 | 99.75 | 101.18 | 266,857 | -2.72(-2.62%) |
Sep 27, 2021 | 101.39 | 105.45 | 100.02 | 103.90 | 108,264 | +1.90(+1.86%) |
Sep 24, 2021 | 104.77 | 104.79 | 97.80 | 102.00 | 251,818 | -3.98(-3.76%) |
Sep 23, 2021 | 103.86 | 107.25 | 103.67 | 105.98 | 124,008 | +3.72(+3.64%) |
Sep 22, 2021 | 100.95 | 103.91 | 99.53 | 102.26 | 63,025 | +2.28(+2.28%) |
Sep 21, 2021 | 98.60 | 100.75 | 96.81 | 99.98 | 102,536 | +3.16(+3.26%) |
Sep 20, 2021 | 101.80 | 104.80 | 95.76 | 96.82 | 184,868 | -9.35(-8.81%) |
Sep 17, 2021 | 108.17 | 106.70 | 104.59 | 106.17 | 380,062 | -0.53(-0.50%) |
Sep 16, 2021 | 106.53 | 108.14 | 105.42 | 106.70 | 121,358 | +0.45(+0.42%) |
Sep 15, 2021 | 104.19 | 107.29 | 102.66 | 106.25 | 152,425 | +2.04(+1.96%) |
Sep 14, 2021 | 103.53 | 107.28 | 103.46 | 104.21 | 133,489 | +1.87(+1.83%) |
Sep 13, 2021 | 106.70 | 106.84 | 98.71 | 102.34 | 218,380 | -3.52(-3.33%) |
Sep 10, 2021 | 107.04 | 110.97 | 105.75 | 105.86 | 129,528 | -0.60(-0.56%) |
Sep 09, 2021 | 105.84 | 110.17 | 105.22 | 106.46 | 115,812 | +1.15(+1.09%) |
Sep 08, 2021 | 105.90 | 107.13 | 101.18 | 105.31 | 136,628 | -0.95(-0.89%) |
Sep 07, 2021 | 108.02 | 111.06 | 105.61 | 106.26 | 132,354 | -1.04(-0.97%) |
Sep 03, 2021 | 106.15 | 108.25 | 105.14 | 107.30 | 110,141 | +0.84(+0.79%) |
Sep 02, 2021 | 105.00 | 108.62 | 104.73 | 106.46 | 124,999 | +2.19(+2.10%) |
Sep 01, 2021 | 103.00 | 104.75 | 101.31 | 104.27 | 127,545 | +2.10(+2.06%) |
Aug 31, 2021 | 101.92 | 102.59 | 98.94 | 102.17 | 180,041 | +0.17(+0.17%) |
Aug 30, 2021 | 99.69 | 102.14 | 99.12 | 102.00 | 175,427 | +3.31(+3.35%) |
Aug 27, 2021 | 93.94 | 100.56 | 93.94 | 98.69 | 211,623 | +5.04(+5.38%) |
Aug 26, 2021 | 93.31 | 94.99 | 91.52 | 93.65 | 108,697 | +0.13(+0.14%) |
Aug 25, 2021 | 93.56 | 95.28 | 92.48 | 93.52 | 72,337 | +0.47(+0.51%) |
Aug 24, 2021 | 92.30 | 95.30 | 91.12 | 93.05 | 134,023 | +0.81(+0.88%) |
Aug 23, 2021 | 89.75 | 94.29 | 89.75 | 92.24 | 105,354 | +2.81(+3.14%) |
Aug 20, 2021 | 83.84 | 90.22 | 83.84 | 89.43 | 127,987 | +5.38(+6.40%) |
Aug 19, 2021 | 86.50 | 87.78 | 83.02 | 84.05 | 221,952 | -3.42(-3.91%) |
Aug 18, 2021 | 88.80 | 90.01 | 87.05 | 87.47 | 183,939 | -1.46(-1.64%) |
Aug 17, 2021 | 91.99 | 93.05 | 85.67 | 88.93 | 382,915 | -4.08(-4.39%) |
Aug 16, 2021 | 96.00 | 96.00 | 92.74 | 93.01 | 193,435 | -2.80(-2.92%) |
Aug 13, 2021 | 96.20 | 97.77 | 94.15 | 95.81 | 118,006 | -0.39(-0.41%) |
Aug 12, 2021 | 99.08 | 99.40 | 95.65 | 96.20 | 160,197 | -2.88(-2.91%) |
Aug 11, 2021 | 104.25 | 104.93 | 98.00 | 99.08 | 151,173 | -4.53(-4.37%) |
Aug 10, 2021 | 103.09 | 104.54 | 101.58 | 103.61 | 165,878 | +0.60(+0.58%) |
Aug 09, 2021 | 106.45 | 107.89 | 100.36 | 103.01 | 314,692 | -1.65(-1.58%) |
Aug 06, 2021 | 95.00 | 106.37 | 92.72 | 104.66 | 565,992 | +13.91(+15.33%) |
Aug 05, 2021 | 88.08 | 91.00 | 87.35 | 90.75 | 225,357 | +2.82(+3.21%) |
Aug 04, 2021 | 85.77 | 90.00 | 84.18 | 87.93 | 270,063 | +2.06(+2.40%) |
Aug 03, 2021 | 81.40 | 86.70 | 79.46 | 85.87 | 272,072 | +6.16(+7.73%) |
Aug 02, 2021 | 79.39 | 80.00 | 77.87 | 79.71 | 191,876 | +0.72(+0.91%) |
Jul 30, 2021 | 79.87 | 81.16 | 77.19 | 78.99 | 148,282 | -1.40(-1.74%) |
Jul 29, 2021 | 83.00 | 83.77 | 80.00 | 80.39 | 144,408 | -1.54(-1.88%) |
Jul 28, 2021 | 82.57 | 83.80 | 81.50 | 81.93 | 135,374 | -0.41(-0.50%) |
Jul 27, 2021 | 83.03 | 83.03 | 80.51 | 82.34 | 132,357 | -0.67(-0.81%) |
Jul 26, 2021 | 83.47 | 85.00 | 81.32 | 83.01 | 101,353 | +0.26(+0.31%) |
Jul 23, 2021 | 80.55 | 83.50 | 79.59 | 82.75 | 143,007 | +2.38(+2.96%) |
Jul 22, 2021 | 85.12 | 85.12 | 79.59 | 80.37 | 315,217 | -4.68(-5.50%) |
Jul 21, 2021 | 85.94 | 87.12 | 84.70 | 85.05 | 188,092 | -0.30(-0.35%) |
Jul 20, 2021 | 80.80 | 86.13 | 79.76 | 85.35 | 283,921 | +4.88(+6.06%) |
Jul 19, 2021 | 82.07 | 83.75 | 79.58 | 80.47 | 426,384 | -2.93(-3.51%) |
Jul 16, 2021 | 84.82 | 86.94 | 82.85 | 83.40 | 333,857 | -1.32(-1.56%) |
Jul 15, 2021 | 80.50 | 87.03 | 80.50 | 84.72 | 337,213 | +4.21(+5.23%) |
Jul 14, 2021 | 87.25 | 88.89 | 80.26 | 80.51 | 362,727 | -6.36(-7.32%) |
Jul 13, 2021 | 88.50 | 88.94 | 85.83 | 86.87 | 325,183 | -1.65(-1.86%) |
Jul 12, 2021 | 84.76 | 89.69 | 84.76 | 88.52 | 204,273 | +2.87(+3.35%) |
Jul 09, 2021 | 86.65 | 87.17 | 85.01 | 85.65 | 143,524 | +0.54(+0.63%) |
Jul 08, 2021 | 83.50 | 85.67 | 82.18 | 85.11 | 227,014 | +0.35(+0.41%) |
Jul 07, 2021 | 83.43 | 87.05 | 83.35 | 84.76 | 548,293 | +1.75(+2.11%) |
Jul 06, 2021 | 84.32 | 84.39 | 81.75 | 83.01 | 371,684 | -0.40(-0.48%) |
Jul 02, 2021 | 86.00 | 87.21 | 80.56 | 83.41 | 267,709 | -1.59(-1.87%) |
Jul 01, 2021 | 84.00 | 85.62 | 83.05 | 85.00 | 177,183 | +1.08(+1.29%) |
Jun 30, 2021 | 82.79 | 84.46 | 82.20 | 83.92 | 399,743 | +1.12(+1.35%) |
Jun 29, 2021 | 82.18 | 82.93 | 81.30 | 82.80 | 196,685 | +0.96(+1.17%) |
Jun 28, 2021 | 81.63 | 82.22 | 79.80 | 81.84 | 187,265 | +1.17(+1.45%) |
Jun 25, 2021 | 83.51 | 83.59 | 80.32 | 80.67 | 341,732 | -2.14(-2.58%) |
Jun 24, 2021 | 78.03 | 83.31 | 77.91 | 82.81 | 259,291 | +4.78(+6.13%) |
Jun 23, 2021 | 78.20 | 78.50 | 77.44 | 78.03 | 197,614 | +0.23(+0.30%) |
Jun 22, 2021 | 77.48 | 78.00 | 75.32 | 77.80 | 241,467 | +0.70(+0.91%) |
Jun 21, 2021 | 75.49 | 77.97 | 74.37 | 77.10 | 211,213 | +2.05(+2.73%) |
Jun 18, 2021 | 76.17 | 76.59 | 74.24 | 75.05 | 264,107 | -1.90(-2.47%) |
Jun 17, 2021 | 77.43 | 78.08 | 76.63 | 76.95 | 146,818 | -0.60(-0.77%) |
Jun 16, 2021 | 78.20 | 78.80 | 76.64 | 77.55 | 384,736 | -0.42(-0.54%) |
Jun 15, 2021 | 76.25 | 78.12 | 76.00 | 77.97 | 300,824 | +1.62(+2.12%) |
Jun 14, 2021 | 77.27 | 77.34 | 73.98 | 76.35 | 217,617 | -0.29(-0.38%) |
Jun 11, 2021 | 73.81 | 76.71 | 72.63 | 76.64 | 217,341 | +3.86(+5.30%) |
Jun 10, 2021 | 72.07 | 73.11 | 70.95 | 72.78 | 145,478 | +0.98(+1.36%) |
Jun 09, 2021 | 71.99 | 73.29 | 71.47 | 71.80 | 159,033 | +0.46(+0.64%) |
Jun 08, 2021 | 74.46 | 74.63 | 70.78 | 71.34 | 215,901 | -2.88(-3.88%) |
Jun 07, 2021 | 72.26 | 74.70 | 71.62 | 74.22 | 294,930 | +1.85(+2.56%) |
Jun 04, 2021 | 72.13 | 73.00 | 70.80 | 72.37 | 453,925 | +0.37(+0.51%) |
Jun 03, 2021 | 69.88 | 72.67 | 69.55 | 72.00 | 840,571 | +0.36(+0.50%) |
Jun 02, 2021 | 71.26 | 72.40 | 71.00 | 71.64 | 670,064 | +0.01(+0.01%) |
Jun 01, 2021 | 71.99 | 72.45 | 69.33 | 71.63 | 498,009 | +0.55(+0.77%) |
May 28, 2021 | 70.18 | 72.00 | 69.95 | 71.08 | 342,991 | +1.33(+1.91%) |
May 27, 2021 | 69.37 | 71.49 | 68.48 | 69.75 | 662,498 | -0.13(-0.19%) |
May 26, 2021 | 68.50 | 71.07 | 68.00 | 69.88 | 3,465,399 | +1.39(+2.03%) |
May 25, 2021 | 66.47 | 70.61 | 65.70 | 68.49 | 1,966,827 | +10.32(+17.74%) |
May 24, 2021 | 55.38 | 58.98 | 55.19 | 58.17 | 137,604 | +2.79(+5.04%) |
May 21, 2021 | 56.00 | 57.33 | 55.12 | 55.38 | 102,958 | -0.43(-0.77%) |
May 20, 2021 | 53.97 | 55.85 | 53.70 | 55.81 | 79,951 | +1.84(+3.41%) |
May 19, 2021 | 51.44 | 54.20 | 50.96 | 53.97 | 75,019 | +0.87(+1.64%) |
May 18, 2021 | 52.58 | 55.23 | 52.58 | 53.10 | 92,504 | +0.87(+1.67%) |
May 17, 2021 | 50.20 | 53.18 | 50.20 | 52.23 | 77,856 | +1.82(+3.61%) |
May 14, 2021 | 48.99 | 50.90 | 48.28 | 50.41 | 92,249 | +1.52(+3.11%) |
May 13, 2021 | 50.60 | 51.86 | 48.06 | 48.89 | 217,970 | -0.96(-1.93%) |
May 12, 2021 | 52.37 | 52.95 | 49.34 | 49.85 | 198,149 | -2.75(-5.23%) |
May 11, 2021 | 52.29 | 54.10 | 50.76 | 52.60 | 182,659 | -0.88(-1.65%) |
May 10, 2021 | 54.50 | 55.95 | 53.10 | 53.48 | 141,654 | -0.43(-0.80%) |
May 07, 2021 | 50.80 | 54.27 | 50.17 | 53.91 | 125,462 | +3.10(+6.10%) |
May 06, 2021 | 56.44 | 56.71 | 50.53 | 50.81 | 334,161 | -5.62(-9.96%) |
May 05, 2021 | 56.10 | 56.54 | 54.20 | 56.43 | 100,854 | +0.97(+1.75%) |
May 04, 2021 | 54.00 | 56.08 | 53.51 | 55.46 | 95,435 | +0.20(+0.36%) |
May 03, 2021 | 55.51 | 56.94 | 54.06 | 55.26 | 97,057 | -0.22(-0.40%) |
Apr 30, 2021 | 56.90 | 57.44 | 55.00 | 55.48 | 107,400 | -1.43(-2.51%) |
Apr 29, 2021 | 58.25 | 58.63 | 56.26 | 56.91 | 120,245 | -0.82(-1.42%) |
Apr 28, 2021 | 57.13 | 58.40 | 56.43 | 57.73 | 150,155 | +1.43(+2.54%) |
Apr 27, 2021 | 53.26 | 56.58 | 53.26 | 56.30 | 140,920 | +2.47(+4.59%) |
Apr 26, 2021 | 55.47 | 55.47 | 53.21 | 53.83 | 66,450 | -0.59(-1.08%) |
Apr 23, 2021 | 52.91 | 54.60 | 51.55 | 54.42 | 167,100 | +1.75(+3.32%) |
Apr 22, 2021 | 54.66 | 55.20 | 52.00 | 52.67 | 126,948 | -1.22(-2.26%) |
Apr 21, 2021 | 51.68 | 53.99 | 51.36 | 53.89 | 92,946 | +2.25(+4.36%) |
Apr 20, 2021 | 52.55 | 52.62 | 50.42 | 51.64 | 95,978 | -1.17(-2.22%) |
Apr 19, 2021 | 52.64 | 52.99 | 52.00 | 52.81 | 82,373 | +0.34(+0.65%) |
Apr 16, 2021 | 53.05 | 53.05 | 51.75 | 52.47 | 69,300 | -0.34(-0.64%) |
Apr 15, 2021 | 51.86 | 53.69 | 50.80 | 52.81 | 77,775 | +1.02(+1.97%) |
Apr 14, 2021 | 50.02 | 52.08 | 49.00 | 51.79 | 145,066 | +1.63(+3.25%) |
Apr 13, 2021 | 53.71 | 54.11 | 49.22 | 50.16 | 160,835 | -2.84(-5.36%) |
Apr 12, 2021 | 50.60 | 53.15 | 49.82 | 53.00 | 238,313 | +1.60(+3.11%) |
Apr 09, 2021 | 47.33 | 52.36 | 47.03 | 51.40 | 296,700 | +4.39(+9.34%) |
Apr 08, 2021 | 46.50 | 47.64 | 46.06 | 47.01 | 57,503 | +1.04(+2.26%) |
Apr 07, 2021 | 47.55 | 48.13 | 45.66 | 45.97 | 111,584 | -0.53(-1.14%) |
Apr 06, 2021 | 47.49 | 48.66 | 46.23 | 46.50 | 98,624 | +0.02(+0.04%) |
Apr 05, 2021 | 46.07 | 46.70 | 45.36 | 46.48 | 64,321 | +0.90(+1.97%) |