Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 44.08 | 44.31 | 42.56 | 42.96 | 1,368,841 | -0.94(-2.14%) |
Mar 30, 2022 | 44.27 | 44.89 | 43.63 | 43.90 | 1,073,649 | -0.82(-1.83%) |
Mar 29, 2022 | 42.83 | 44.93 | 42.78 | 44.72 | 1,565,639 | +2.55(+6.05%) |
Mar 28, 2022 | 43.27 | 43.97 | 40.11 | 42.17 | 1,787,306 | -1.04(-2.41%) |
Mar 25, 2022 | 42.74 | 44.45 | 42.51 | 43.21 | 2,522,947 | +0.15(+0.35%) |
Mar 24, 2022 | 40.67 | 44.29 | 39.60 | 43.06 | 4,695,630 | +2.39(+5.88%) |
Mar 23, 2022 | 42.56 | 44.06 | 40.61 | 40.67 | 2,998,453 | -2.27(-5.29%) |
Mar 22, 2022 | 42.44 | 44.25 | 41.97 | 42.94 | 1,637,805 | +1.44(+3.47%) |
Mar 21, 2022 | 42.91 | 43.23 | 41.28 | 41.50 | 1,029,330 | -1.41(-3.29%) |
Mar 18, 2022 | 40.87 | 43.19 | 40.76 | 42.91 | 1,335,941 | +1.58(+3.82%) |
Mar 17, 2022 | 41.52 | 42.02 | 39.64 | 41.33 | 1,334,307 | -0.56(-1.34%) |
Mar 16, 2022 | 41.00 | 43.15 | 40.75 | 41.89 | 1,364,582 | +1.30(+3.20%) |
Mar 15, 2022 | 38.23 | 40.71 | 38.11 | 40.59 | 1,319,245 | +2.50(+6.56%) |
Mar 14, 2022 | 39.09 | 39.43 | 37.67 | 38.09 | 1,208,661 | -1.13(-2.88%) |
Mar 11, 2022 | 42.52 | 42.98 | 38.75 | 39.22 | 1,512,304 | -2.78(-6.62%) |
Mar 10, 2022 | 43.28 | 43.53 | 40.83 | 42.00 | 1,557,358 | -2.42(-5.45%) |
Mar 09, 2022 | 45.27 | 45.76 | 43.77 | 44.42 | 1,043,669 | -0.11(-0.25%) |
Mar 08, 2022 | 42.66 | 46.30 | 41.91 | 44.53 | 1,486,884 | +2.02(+4.75%) |
Mar 07, 2022 | 44.75 | 44.75 | 42.45 | 42.51 | 1,522,502 | -1.87(-4.21%) |
Mar 04, 2022 | 43.36 | 44.72 | 42.81 | 44.38 | 1,445,096 | +0.94(+2.16%) |
Mar 03, 2022 | 44.39 | 45.27 | 43.01 | 43.44 | 1,622,465 | -0.86(-1.94%) |
Mar 02, 2022 | 43.48 | 46.07 | 42.51 | 44.30 | 1,897,496 | +0.87(+2.00%) |
Mar 01, 2022 | 43.24 | 44.71 | 42.50 | 43.43 | 1,961,502 | +0.25(+0.58%) |
Feb 28, 2022 | 42.49 | 43.91 | 42.31 | 43.18 | 1,033,355 | -0.18(-0.42%) |
Feb 25, 2022 | 41.65 | 43.50 | 41.12 | 43.36 | 977,071 | +1.66(+3.98%) |
Feb 24, 2022 | 39.52 | 42.06 | 39.23 | 41.70 | 1,497,064 | +0.76(+1.86%) |
Feb 23, 2022 | 41.04 | 42.19 | 40.18 | 40.94 | 1,069,283 | -0.06(-0.15%) |
Feb 22, 2022 | 41.99 | 43.17 | 40.91 | 41.00 | 1,261,430 | -0.96(-2.29%) |
Feb 18, 2022 | 41.96 | 0 | +0.73(+1.77%) | |||
Feb 17, 2022 | 42.79 | 43.08 | 40.97 | 41.23 | 1,230,169 | -1.81(-4.21%) |
Feb 16, 2022 | 45.00 | 45.00 | 42.28 | 43.04 | 1,178,243 | -2.07(-4.59%) |
Feb 15, 2022 | 46.06 | 46.78 | 44.63 | 45.11 | 981,539 | -0.13(-0.29%) |
Feb 14, 2022 | 44.85 | 46.38 | 44.85 | 45.24 | 1,109,429 | +0.30(+0.67%) |
Feb 11, 2022 | 46.46 | 46.56 | 44.80 | 44.94 | 664,503 | -0.94(-2.05%) |
Feb 10, 2022 | 46.50 | 48.29 | 45.52 | 45.88 | 727,504 | -1.40(-2.96%) |
Feb 09, 2022 | 46.31 | 47.54 | 45.60 | 47.28 | 852,445 | +1.03(+2.23%) |
Feb 08, 2022 | 45.80 | 47.22 | 45.21 | 46.25 | 1,108,862 | +0.33(+0.72%) |
Feb 07, 2022 | 46.86 | 47.31 | 45.59 | 45.92 | 1,591,289 | -0.97(-2.07%) |
Feb 04, 2022 | 46.61 | 47.14 | 44.71 | 46.89 | 1,047,755 | +0.28(+0.60%) |
Feb 03, 2022 | 46.79 | 47.89 | 46.61 | 970,033 | -0.62(-1.31%) | |
Feb 02, 2022 | 48.39 | 48.40 | 46.76 | 47.23 | 903,296 | -1.16(-2.40%) |
Feb 01, 2022 | 47.60 | 48.73 | 47.18 | 48.39 | 794,131 | +0.45(+0.94%) |
Jan 31, 2022 | 44.89 | 48.00 | 47.94 | 1,200,802 | +3.01(+6.70%) | |
Jan 28, 2022 | 43.08 | 44.94 | 42.40 | 44.93 | 932,010 | +0.87(+1.97%) |
Jan 27, 2022 | 45.25 | 46.13 | 43.59 | 44.06 | 1,107,118 | -0.27(-0.61%) |
Jan 26, 2022 | 47.39 | 47.39 | 43.78 | 44.33 | 1,138,527 | -1.93(-4.17%) |
Jan 25, 2022 | 47.65 | 47.98 | 45.85 | 46.26 | 1,127,249 | -1.90(-3.95%) |
Jan 24, 2022 | 43.70 | 48.38 | 43.50 | 48.16 | 1,821,774 | +3.81(+8.59%) |
Jan 21, 2022 | 44.10 | 45.34 | 43.60 | 44.35 | 1,377,508 | +0.18(+0.41%) |
Jan 20, 2022 | 45.65 | 46.99 | 44.09 | 44.17 | 892,551 | -1.44(-3.16%) |
Jan 19, 2022 | 43.99 | 47.20 | 43.99 | 45.61 | 1,456,525 | +1.59(+3.61%) |
Jan 18, 2022 | 44.60 | 44.93 | 43.63 | 44.02 | 1,116,180 | -1.18(-2.61%) |
Jan 14, 2022 | 45.20 | 0 | -2.02(-4.28%) | |||
Jan 13, 2022 | 47.52 | 48.09 | 46.89 | 47.22 | 913,741 | -0.63(-1.32%) |
Jan 12, 2022 | 48.52 | 49.49 | 47.27 | 47.85 | 1,195,183 | -0.19(-0.40%) |
Jan 11, 2022 | 48.24 | 48.39 | 47.19 | 48.04 | 1,287,352 | -0.33(-0.68%) |
Jan 10, 2022 | 49.36 | 49.51 | 46.44 | 48.37 | 1,727,380 | -1.34(-2.70%) |
Jan 07, 2022 | 49.37 | 50.59 | 48.30 | 49.71 | 1,108,262 | +0.48(+0.98%) |
Jan 06, 2022 | 49.62 | 51.02 | 48.11 | 49.23 | 1,344,100 | -0.31(-0.63%) |
Jan 05, 2022 | 50.90 | 52.53 | 49.29 | 49.54 | 1,402,801 | -1.61(-3.15%) |
Jan 04, 2022 | 52.68 | 53.41 | 50.89 | 51.15 | 996,757 | -1.26(-2.40%) |
Jan 03, 2022 | 51.71 | 53.88 | 51.19 | 52.41 | 873,303 | +1.22(+2.38%) |
Dec 31, 2021 | 51.53 | 52.33 | 51.04 | 51.19 | 624,487 | -0.67(-1.29%) |
Dec 30, 2021 | 51.13 | 52.97 | 50.76 | 51.86 | 601,717 | +0.73(+1.43%) |
Dec 29, 2021 | 50.55 | 51.94 | 50.19 | 51.13 | 755,760 | +0.48(+0.95%) |
Dec 28, 2021 | 49.66 | 51.12 | 49.26 | 50.65 | 927,636 | +0.97(+1.95%) |
Dec 27, 2021 | 48.34 | 49.75 | 47.88 | 49.68 | 835,371 | +1.63(+3.39%) |
Dec 23, 2021 | 46.30 | 48.36 | 45.55 | 48.05 | 1,568,891 | +1.75(+3.78%) |
Dec 22, 2021 | 46.68 | 47.32 | 46.20 | 46.30 | 766,633 | -0.38(-0.81%) |
Dec 21, 2021 | 46.50 | 48.06 | 46.20 | 46.68 | 1,241,351 | +0.47(+1.02%) |
Dec 20, 2021 | 46.21 | 48.38 | 46.03 | 46.21 | 1,559,855 | -2.68(-5.48%) |
Dec 17, 2021 | 47.71 | 49.42 | 46.58 | 48.89 | 2,350,724 | +1.24(+2.60%) |
Dec 16, 2021 | 49.87 | 49.95 | 47.21 | 47.65 | 1,889,621 | -1.53(-3.11%) |
Dec 15, 2021 | 49.85 | 50.29 | 48.20 | 49.18 | 2,669,899 | -1.41(-2.79%) |
Dec 14, 2021 | 47.76 | 51.50 | 47.26 | 50.59 | 1,583,330 | +0.12(+0.24%) |
Dec 13, 2021 | 49.64 | 51.10 | 49.17 | 50.47 | 1,450,379 | +0.74(+1.49%) |
Dec 10, 2021 | 49.99 | 50.64 | 48.99 | 49.73 | 1,032,159 | -0.21(-0.42%) |
Dec 09, 2021 | 51.10 | 51.16 | 49.69 | 49.94 | 986,109 | -1.28(-2.50%) |
Dec 08, 2021 | 51.20 | 52.25 | 50.44 | 51.22 | 1,309,085 | -0.31(-0.60%) |
Dec 07, 2021 | 54.18 | 54.77 | 51.44 | 51.53 | 1,941,977 | -1.83(-3.44%) |
Dec 06, 2021 | 50.22 | 56.43 | 50.13 | 53.36 | 4,060,631 | +3.88(+7.84%) |
Dec 03, 2021 | 50.76 | 52.95 | 49.03 | 49.48 | 8,066,350 | -13.48(-21.41%) |
Dec 02, 2021 | 61.96 | 63.65 | 60.68 | 62.96 | 2,397,855 | +1.74(+2.85%) |
Dec 01, 2021 | 62.96 | 65.81 | 61.13 | 61.22 | 1,793,732 | -0.67(-1.08%) |
Nov 30, 2021 | 62.77 | 63.59 | 60.77 | 61.89 | 1,176,546 | -1.62(-2.55%) |
Nov 29, 2021 | 65.35 | 66.25 | 63.26 | 63.51 | 757,968 | -1.11(-1.72%) |
Nov 26, 2021 | 64.47 | 66.93 | 64.33 | 64.62 | 559,854 | -1.30(-1.97%) |
Nov 24, 2021 | 65.84 | 66.06 | 64.01 | 65.92 | 707,047 | -0.47(-0.71%) |
Nov 23, 2021 | 68.74 | 68.77 | 66.76 | 66.39 | 813,185 | -2.80(-4.05%) |
Nov 22, 2021 | 66.58 | 70.26 | 66.25 | 69.19 | 1,036,166 | +3.15(+4.77%) |
Nov 19, 2021 | 67.15 | 67.44 | 65.17 | 66.04 | 713,184 | -1.32(-1.96%) |
Nov 18, 2021 | 67.76 | 67.42 | 67.02 | 67.36 | 555,424 | +0.08(+0.12%) |
Nov 17, 2021 | 68.40 | 68.95 | 66.83 | 67.28 | 917,685 | -1.39(-2.02%) |
Nov 16, 2021 | 67.55 | 68.79 | 67.28 | 68.67 | 706,910 | +0.97(+1.43%) |
Nov 15, 2021 | 65.85 | 69.71 | 65.77 | 67.70 | 1,377,678 | +2.54(+3.90%) |
Nov 12, 2021 | 66.87 | 67.16 | 65.03 | 65.16 | 1,083,840 | -1.09(-1.65%) |
Nov 11, 2021 | 67.97 | 67.97 | 66.15 | 66.25 | 1,093,611 | -1.50(-2.21%) |
Nov 10, 2021 | 70.14 | 67.75 | 1,187,454 | -2.48(-3.53%) | ||
Nov 09, 2021 | 71.90 | 73.12 | 70.16 | 70.23 | 564,186 | -1.98(-2.74%) |
Nov 08, 2021 | 72.71 | 72.94 | 71.66 | 72.21 | 631,688 | -0.70(-0.96%) |
Nov 05, 2021 | 71.16 | 73.26 | 70.90 | 72.91 | 908,777 | +2.65(+3.77%) |
Nov 04, 2021 | 73.49 | 74.08 | 70.18 | 70.26 | 907,930 | -3.17(-4.32%) |
Nov 03, 2021 | 71.57 | 75.27 | 70.94 | 73.43 | 1,468,623 | +2.32(+3.26%) |
Nov 02, 2021 | 71.16 | 71.22 | 69.50 | 71.11 | 681,464 | -0.16(-0.22%) |
Nov 01, 2021 | 68.34 | 71.79 | 67.66 | 71.27 | 1,006,593 | +3.61(+5.34%) |
Oct 29, 2021 | 68.01 | 66.81 | 67.66 | 560,495 | -0.77(-1.13%) | |
Oct 28, 2021 | 66.83 | 68.43 | 746,622 | +1.86(+2.79%) | ||
Oct 27, 2021 | 68.00 | 68.19 | 66.54 | 66.57 | 554,319 | -1.24(-1.83%) |
Oct 26, 2021 | 67.63 | 67.81 | 572,603 | +0.30(+0.44%) | ||
Oct 25, 2021 | 67.28 | 68.10 | 66.95 | 67.51 | 604,725 | +0.52(+0.78%) |
Oct 22, 2021 | 66.71 | 67.25 | 65.96 | 66.99 | 546,699 | +0.00(+0.00%) |
Oct 21, 2021 | 66.35 | 67.32 | 66.27 | 66.99 | 645,598 | +0.29(+0.43%) |
Oct 20, 2021 | 66.24 | 66.83 | 65.90 | 66.70 | 851,371 | +0.35(+0.53%) |
Oct 19, 2021 | 66.60 | 66.66 | 65.36 | 66.35 | 1,075,191 | -0.13(-0.20%) |
Oct 18, 2021 | 66.11 | 66.93 | 65.00 | 66.48 | 1,020,882 | +0.37(+0.56%) |
Oct 15, 2021 | 66.22 | 66.89 | 65.64 | 66.11 | 952,770 | -0.12(-0.18%) |
Oct 14, 2021 | 64.00 | 67.36 | 63.80 | 66.23 | 2,053,403 | +2.52(+3.96%) |
Oct 13, 2021 | 61.08 | 63.98 | 61.08 | 63.71 | 844,614 | +2.67(+4.37%) |
Oct 12, 2021 | 61.11 | 62.02 | 60.45 | 61.04 | 776,610 | -0.08(-0.13%) |
Oct 11, 2021 | 60.88 | 61.55 | 60.40 | 61.12 | 770,013 | +0.09(+0.15%) |
Oct 08, 2021 | 62.29 | 62.69 | 60.99 | 61.03 | 644,116 | -1.42(-2.27%) |
Oct 07, 2021 | 59.94 | 62.60 | 59.70 | 62.45 | 1,578,245 | +3.15(+5.31%) |
Oct 06, 2021 | 58.20 | 59.42 | 57.86 | 59.30 | 1,340,106 | +0.24(+0.41%) |
Oct 05, 2021 | 59.63 | 60.23 | 58.66 | 59.06 | 843,808 | -0.43(-0.72%) |
Oct 04, 2021 | 59.73 | 60.54 | 58.89 | 59.49 | 892,560 | -0.44(-0.73%) |
Oct 01, 2021 | 60.48 | 60.56 | 58.80 | 59.93 | 945,393 | -0.35(-0.58%) |
Sep 30, 2021 | 64.45 | 64.45 | 60.23 | 60.28 | 2,212,734 | -4.30(-6.66%) |
Sep 29, 2021 | 65.40 | 66.18 | 64.43 | 64.58 | 1,259,249 | -1.15(-1.75%) |
Sep 28, 2021 | 64.74 | 66.22 | 63.36 | 65.73 | 2,004,472 | +1.51(+2.35%) |
Sep 27, 2021 | 63.01 | 64.48 | 61.76 | 64.22 | 712,461 | +1.06(+1.68%) |
Sep 24, 2021 | 64.39 | 64.80 | 63.11 | 63.16 | 726,325 | -1.37(-2.12%) |
Sep 23, 2021 | 64.73 | 66.16 | 64.20 | 64.53 | 675,580 | +0.05(+0.08%) |
Sep 22, 2021 | 65.07 | 65.65 | 64.00 | 64.48 | 965,249 | +0.24(+0.37%) |
Sep 21, 2021 | 66.00 | 66.00 | 64.18 | 64.24 | 986,530 | -1.83(-2.77%) |
Sep 20, 2021 | 66.80 | 68.23 | 65.20 | 66.07 | 1,167,547 | -1.91(-2.81%) |
Sep 17, 2021 | 69.10 | 69.10 | 67.64 | 67.98 | 1,624,443 | -0.86(-1.25%) |
Sep 16, 2021 | 69.10 | 70.48 | 68.69 | 68.84 | 1,062,400 | -0.41(-0.59%) |
Sep 15, 2021 | 69.37 | 70.31 | 68.42 | 69.25 | 1,159,478 | -0.25(-0.36%) |
Sep 14, 2021 | 70.06 | 70.22 | 68.59 | 69.50 | 809,667 | -0.35(-0.50%) |
Sep 13, 2021 | 70.59 | 71.87 | 69.27 | 69.85 | 828,269 | -0.99(-1.40%) |
Sep 10, 2021 | 73.43 | 74.28 | 70.44 | 70.84 | 2,379,800 | -2.37(-3.24%) |
Sep 09, 2021 | 72.19 | 74.28 | 72.02 | 73.21 | 1,122,604 | +0.76(+1.05%) |
Sep 08, 2021 | 75.17 | 75.17 | 72.14 | 72.45 | 2,010,213 | -0.27(-0.37%) |
Sep 07, 2021 | 72.06 | 74.27 | 71.98 | 72.72 | 1,140,980 | +0.97(+1.35%) |
Sep 03, 2021 | 72.59 | 72.91 | 71.19 | 71.75 | 1,359,349 | -1.10(-1.51%) |
Sep 02, 2021 | 72.96 | 73.51 | 71.90 | 72.85 | 935,696 | +0.26(+0.36%) |
Sep 01, 2021 | 72.75 | 73.60 | 71.99 | 72.59 | 1,138,917 | +0.21(+0.29%) |
Aug 31, 2021 | 76.07 | 76.48 | 72.25 | 72.38 | 1,712,279 | -4.23(-5.52%) |
Aug 30, 2021 | 72.64 | 77.16 | 72.27 | 76.61 | 2,185,034 | +4.07(+5.61%) |
Aug 27, 2021 | 65.61 | 73.94 | 65.32 | 72.54 | 6,530,197 | -5.20(-6.69%) |
Aug 26, 2021 | 82.09 | 82.79 | 77.52 | 77.74 | 2,889,237 | -5.48(-6.58%) |
Aug 25, 2021 | 83.13 | 84.78 | 82.81 | 83.22 | 1,181,824 | +0.12(+0.14%) |
Aug 24, 2021 | 83.96 | 84.19 | 82.32 | 83.10 | 965,527 | -0.72(-0.86%) |
Aug 23, 2021 | 82.73 | 84.24 | 81.88 | 83.82 | 1,317,657 | +1.12(+1.35%) |
Aug 20, 2021 | 82.93 | 83.82 | 82.45 | 82.70 | 762,303 | -0.34(-0.41%) |
Aug 19, 2021 | 83.28 | 85.52 | 82.64 | 83.04 | 583,905 | -0.58(-0.69%) |
Aug 18, 2021 | 84.53 | 85.00 | 83.47 | 83.62 | 525,128 | -0.41(-0.49%) |
Aug 17, 2021 | 82.01 | 84.17 | 81.32 | 84.03 | 793,047 | +0.74(+0.89%) |
Aug 16, 2021 | 85.30 | 85.85 | 82.62 | 83.29 | 763,528 | -2.34(-2.73%) |
Aug 13, 2021 | 84.68 | 85.65 | 83.72 | 85.63 | 818,478 | +0.65(+0.76%) |
Aug 12, 2021 | 92.07 | 92.31 | 84.36 | 84.98 | 1,708,505 | -7.52(-8.13%) |
Aug 11, 2021 | 91.81 | 92.78 | 89.55 | 92.50 | 812,823 | +0.92(+1.00%) |
Aug 10, 2021 | 90.04 | 92.59 | 89.69 | 91.58 | 777,558 | +1.50(+1.67%) |
Aug 09, 2021 | 89.13 | 91.37 | 88.57 | 90.08 | 1,012,363 | +1.30(+1.46%) |
Aug 06, 2021 | 89.05 | 89.31 | 87.13 | 88.78 | 596,712 | -0.25(-0.28%) |
Aug 05, 2021 | 88.66 | 89.77 | 86.49 | 89.03 | 860,555 | +0.19(+0.21%) |
Aug 04, 2021 | 92.00 | 92.75 | 88.53 | 88.84 | 639,194 | -3.77(-4.07%) |
Aug 03, 2021 | 91.62 | 94.68 | 91.18 | 92.61 | 519,175 | +1.07(+1.17%) |
Aug 02, 2021 | 93.84 | 93.84 | 91.37 | 91.54 | 528,136 | -1.56(-1.68%) |
Jul 30, 2021 | 92.15 | 94.74 | 92.08 | 93.10 | 631,877 | +0.45(+0.49%) |
Jul 29, 2021 | 91.00 | 92.94 | 91.00 | 92.65 | 427,452 | +1.63(+1.79%) |
Jul 28, 2021 | 90.68 | 92.95 | 90.40 | 91.02 | 467,170 | +0.51(+0.56%) |
Jul 27, 2021 | 92.31 | 92.32 | 90.24 | 90.51 | 386,587 | -2.05(-2.21%) |
Jul 26, 2021 | 92.33 | 92.84 | 91.21 | 92.56 | 361,142 | +0.09(+0.09%) |
Jul 23, 2021 | 92.00 | 92.85 | 90.72 | 92.47 | 467,792 | +0.60(+0.65%) |
Jul 22, 2021 | 93.73 | 94.43 | 91.72 | 91.87 | 795,557 | -2.14(-2.28%) |
Jul 21, 2021 | 93.42 | 95.00 | 93.37 | 94.01 | 667,348 | +0.47(+0.50%) |
Jul 20, 2021 | 90.08 | 95.43 | 89.84 | 93.54 | 1,789,012 | +4.29(+4.81%) |
Jul 19, 2021 | 87.09 | 89.56 | 84.83 | 89.25 | 979,895 | +1.24(+1.41%) |
Jul 16, 2021 | 90.27 | 90.36 | 87.79 | 88.01 | 815,401 | -1.69(-1.88%) |
Jul 15, 2021 | 89.12 | 90.44 | 88.33 | 89.70 | 566,149 | +0.54(+0.61%) |
Jul 14, 2021 | 88.68 | 89.96 | 87.90 | 89.16 | 528,266 | +0.08(+0.09%) |
Jul 13, 2021 | 89.16 | 90.59 | 88.49 | 89.08 | 515,656 | -0.21(-0.24%) |
Jul 12, 2021 | 89.45 | 89.80 | 87.47 | 89.29 | 821,734 | -0.29(-0.32%) |
Jul 09, 2021 | 87.22 | 89.72 | 87.12 | 89.58 | 922,466 | +2.79(+3.21%) |
Jul 08, 2021 | 86.61 | 87.43 | 84.96 | 86.79 | 1,086,372 | -0.63(-0.72%) |
Jul 07, 2021 | 86.53 | 87.63 | 86.10 | 87.42 | 859,581 | +1.09(+1.26%) |
Jul 06, 2021 | 87.29 | 88.28 | 83.30 | 86.33 | 992,914 | -0.52(-0.60%) |
Jul 02, 2021 | 85.80 | 86.97 | 85.13 | 86.85 | 724,326 | +1.44(+1.69%) |
Jul 01, 2021 | 84.20 | 85.73 | 83.59 | 85.41 | 858,857 | +1.28(+1.52%) |
Jun 30, 2021 | 83.92 | 85.81 | 83.58 | 84.13 | 900,292 | +0.09(+0.11%) |
Jun 29, 2021 | 85.47 | 85.90 | 83.86 | 84.04 | 788,366 | -1.45(-1.70%) |
Jun 28, 2021 | 89.10 | 89.24 | 85.37 | 85.49 | 942,355 | -3.33(-3.75%) |
Jun 25, 2021 | 85.23 | 89.00 | 85.18 | 88.82 | 2,482,803 | +4.07(+4.80%) |
Jun 24, 2021 | 84.81 | 85.10 | 83.67 | 84.75 | 665,903 | +0.38(+0.45%) |
Jun 23, 2021 | 86.00 | 86.38 | 83.87 | 84.37 | 898,611 | -1.34(-1.56%) |
Jun 22, 2021 | 86.00 | 86.53 | 84.92 | 85.71 | 758,283 | -0.04(-0.05%) |
Jun 21, 2021 | 86.57 | 87.24 | 85.53 | 85.75 | 766,253 | -0.23(-0.27%) |
Jun 18, 2021 | 88.44 | 88.87 | 84.61 | 85.98 | 1,275,892 | -2.57(-2.90%) |
Jun 17, 2021 | 88.38 | 89.60 | 87.31 | 88.55 | 899,983 | +0.19(+0.22%) |
Jun 16, 2021 | 87.79 | 88.81 | 87.20 | 88.36 | 733,271 | +0.35(+0.40%) |
Jun 15, 2021 | 89.69 | 89.69 | 86.22 | 88.01 | 698,108 | -1.31(-1.47%) |
Jun 14, 2021 | 87.77 | 90.26 | 87.73 | 89.32 | 1,006,719 | +1.90(+2.17%) |
Jun 11, 2021 | 85.47 | 87.66 | 85.27 | 87.42 | 541,379 | +1.97(+2.31%) |
Jun 10, 2021 | 86.52 | 87.10 | 84.83 | 85.45 | 563,363 | -0.79(-0.92%) |
Jun 09, 2021 | 86.53 | 88.57 | 85.92 | 86.24 | 514,147 | -0.64(-0.74%) |
Jun 08, 2021 | 84.08 | 87.68 | 83.54 | 86.88 | 925,556 | +3.11(+3.71%) |
Jun 07, 2021 | 83.97 | 84.50 | 82.71 | 83.77 | 819,927 | -0.24(-0.29%) |
Jun 04, 2021 | 86.77 | 87.50 | 83.48 | 84.01 | 1,015,553 | -2.61(-3.01%) |
Jun 03, 2021 | 88.35 | 89.59 | 86.62 | 86.62 | 907,015 | -2.49(-2.79%) |
Jun 02, 2021 | 87.11 | 89.58 | 86.21 | 89.11 | 1,207,273 | +1.42(+1.62%) |
Jun 01, 2021 | 86.65 | 89.66 | 85.01 | 87.69 | 2,113,851 | +1.25(+1.45%) |
May 28, 2021 | 88.75 | 90.25 | 85.37 | 86.44 | 3,561,477 | +6.05(+7.53%) |
May 27, 2021 | 80.29 | 80.75 | 78.21 | 80.39 | 1,709,856 | -0.02(-0.02%) |
May 26, 2021 | 80.03 | 81.53 | 78.70 | 80.41 | 1,535,971 | +1.09(+1.37%) |
May 25, 2021 | 77.12 | 80.05 | 77.12 | 79.32 | 1,705,372 | +2.11(+2.73%) |
May 24, 2021 | 78.06 | 79.18 | 76.48 | 77.21 | 1,473,877 | +0.86(+1.13%) |
May 21, 2021 | 78.39 | 78.51 | 75.75 | 76.35 | 1,023,426 | -1.92(-2.45%) |
May 20, 2021 | 80.36 | 80.92 | 77.46 | 78.27 | 1,177,629 | -2.57(-3.18%) |
May 19, 2021 | 80.97 | 81.46 | 79.52 | 80.84 | 2,010,010 | -0.66(-0.81%) |
May 18, 2021 | 79.99 | 81.98 | 79.62 | 81.50 | 1,095,971 | +1.66(+2.08%) |
May 17, 2021 | 80.04 | 80.97 | 78.75 | 79.84 | 733,658 | -0.31(-0.39%) |
May 14, 2021 | 79.87 | 81.61 | 79.27 | 80.15 | 1,309,279 | +0.88(+1.11%) |
May 13, 2021 | 79.87 | 80.76 | 78.98 | 79.27 | 1,020,698 | -0.34(-0.43%) |
May 12, 2021 | 83.34 | 83.34 | 79.19 | 79.61 | 870,595 | -4.22(-5.03%) |
May 11, 2021 | 83.38 | 84.00 | 81.00 | 83.83 | 819,076 | -0.54(-0.64%) |
May 10, 2021 | 85.00 | 85.90 | 83.40 | 84.37 | 634,648 | -0.60(-0.71%) |
May 07, 2021 | 87.84 | 88.20 | 84.95 | 84.97 | 706,979 | -2.88(-3.28%) |
May 06, 2021 | 88.05 | 89.37 | 86.51 | 87.85 | 757,630 | +0.21(+0.24%) |
May 05, 2021 | 89.98 | 89.98 | 85.75 | 87.64 | 1,111,562 | -2.43(-2.70%) |
May 04, 2021 | 86.95 | 90.81 | 85.45 | 90.07 | 1,388,027 | +1.81(+2.05%) |
May 03, 2021 | 92.27 | 92.66 | 87.60 | 88.26 | 936,705 | -4.01(-4.35%) |
Apr 30, 2021 | 92.32 | 92.77 | 91.22 | 92.27 | 893,600 | -0.20(-0.22%) |
Apr 29, 2021 | 92.90 | 94.35 | 91.83 | 92.47 | 557,942 | -0.29(-0.31%) |
Apr 28, 2021 | 95.12 | 95.12 | 92.60 | 92.76 | 441,431 | -2.29(-2.41%) |
Apr 27, 2021 | 95.18 | 96.19 | 94.67 | 95.05 | 482,503 | +0.18(+0.19%) |
Apr 26, 2021 | 95.91 | 96.28 | 93.54 | 94.87 | 846,639 | -1.04(-1.08%) |
Apr 23, 2021 | 95.41 | 96.84 | 94.03 | 95.91 | 570,100 | +0.96(+1.01%) |
Apr 22, 2021 | 95.66 | 96.61 | 93.86 | 94.95 | 980,423 | -0.45(-0.47%) |
Apr 21, 2021 | 94.83 | 98.58 | 94.76 | 95.40 | 906,007 | +0.79(+0.84%) |
Apr 20, 2021 | 95.06 | 96.85 | 94.10 | 94.61 | 808,190 | -0.27(-0.28%) |
Apr 19, 2021 | 95.70 | 96.95 | 94.35 | 94.88 | 954,006 | -0.85(-0.89%) |
Apr 16, 2021 | 94.33 | 97.58 | 94.33 | 95.73 | 1,678,200 | +1.63(+1.73%) |
Apr 15, 2021 | 91.22 | 94.29 | 90.89 | 94.10 | 943,857 | +3.30(+3.63%) |
Apr 14, 2021 | 90.10 | 92.00 | 89.61 | 90.80 | 696,612 | +0.88(+0.98%) |
Apr 13, 2021 | 91.46 | 91.68 | 88.82 | 89.92 | 732,369 | -1.20(-1.32%) |
Apr 12, 2021 | 89.12 | 91.52 | 88.23 | 91.12 | 787,890 | +2.28(+2.57%) |
Apr 09, 2021 | 86.97 | 88.94 | 85.86 | 88.84 | 448,500 | +2.18(+2.52%) |
Apr 08, 2021 | 86.41 | 87.67 | 85.96 | 86.66 | 587,801 | +0.10(+0.12%) |
Apr 07, 2021 | 89.00 | 89.97 | 85.65 | 86.56 | 649,509 | -2.73(-3.06%) |
Apr 06, 2021 | 89.00 | 91.68 | 88.83 | 89.29 | 655,467 | -0.51(-0.57%) |
Apr 05, 2021 | 88.64 | 90.18 | 87.39 | 89.80 | 775,306 | +1.60(+1.81%) |