Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.12 | 69.61 | 67.01 | 67.31 | 160,350 | -1.32(-1.92%) |
Apr 28, 2022 | 68.56 | 69.63 | 66.09 | 68.63 | 215,670 | +1.25(+1.86%) |
Apr 27, 2022 | 67.53 | 69.02 | 66.98 | 67.38 | 158,575 | -0.34(-0.50%) |
Apr 26, 2022 | 69.98 | 72.21 | 67.72 | 67.72 | 165,241 | -2.93(-4.15%) |
Apr 25, 2022 | 68.66 | 71.39 | 68.30 | 70.65 | 129,688 | +1.57(+2.27%) |
Apr 22, 2022 | 69.40 | 71.87 | 68.56 | 69.08 | 176,351 | -0.64(-0.92%) |
Apr 21, 2022 | 74.18 | 74.66 | 69.44 | 69.72 | 192,266 | -3.20(-4.39%) |
Apr 20, 2022 | 75.71 | 75.71 | 72.27 | 72.92 | 97,593 | -2.40(-3.19%) |
Apr 19, 2022 | 73.90 | 76.47 | 73.63 | 75.32 | 140,481 | +1.52(+2.06%) |
Apr 18, 2022 | 73.45 | 74.97 | 71.86 | 73.80 | 116,447 | -0.36(-0.49%) |
Apr 14, 2022 | 76.98 | 77.08 | 74.13 | 74.16 | 113,897 | -2.42(-3.16%) |
Apr 13, 2022 | 74.30 | 77.23 | 74.17 | 76.58 | 111,608 | +2.18(+2.93%) |
Apr 12, 2022 | 76.93 | 78.38 | 74.28 | 74.40 | 127,922 | -0.85(-1.13%) |
Apr 11, 2022 | 74.77 | 76.15 | 74.62 | 75.25 | 93,598 | -0.44(-0.58%) |
Apr 08, 2022 | 77.13 | 79.31 | 74.93 | 75.69 | 153,115 | -2.16(-2.77%) |
Apr 07, 2022 | 76.65 | 78.36 | 76.31 | 77.85 | 188,291 | +0.51(+0.66%) |
Apr 06, 2022 | 79.32 | 79.32 | 76.62 | 77.34 | 139,469 | -3.39(-4.20%) |
Apr 05, 2022 | 82.89 | 82.89 | 80.52 | 80.73 | 94,390 | -2.03(-2.45%) |
Apr 04, 2022 | 83.78 | 85.00 | 82.27 | 82.76 | 124,833 | -0.34(-0.41%) |
Apr 01, 2022 | 81.71 | 83.74 | 81.23 | 83.10 | 163,810 | +1.82(+2.24%) |
Mar 31, 2022 | 81.47 | 82.24 | 80.01 | 81.28 | 298,393 | -0.26(-0.32%) |
Mar 30, 2022 | 83.55 | 83.98 | 81.32 | 81.54 | 162,337 | -2.11(-2.52%) |
Mar 29, 2022 | 81.98 | 83.91 | 80.87 | 83.65 | 165,386 | +2.97(+3.68%) |
Mar 28, 2022 | 78.51 | 80.90 | 77.66 | 80.68 | 90,035 | +2.00(+2.54%) |
Mar 25, 2022 | 82.39 | 82.90 | 77.87 | 78.68 | 116,634 | -3.26(-3.98%) |
Mar 24, 2022 | 82.07 | 82.07 | 79.17 | 81.94 | 80,128 | +0.75(+0.92%) |
Mar 23, 2022 | 82.50 | 83.93 | 81.01 | 81.19 | 132,212 | -2.21(-2.65%) |
Mar 22, 2022 | 82.52 | 84.99 | 82.32 | 83.40 | 125,677 | +0.74(+0.90%) |
Mar 21, 2022 | 82.75 | 84.40 | 80.71 | 82.66 | 173,641 | -1.04(-1.24%) |
Mar 18, 2022 | 80.65 | 84.15 | 80.65 | 83.70 | 469,799 | +1.95(+2.39%) |
Mar 17, 2022 | 77.04 | 81.88 | 75.59 | 81.75 | 266,156 | +4.19(+5.40%) |
Mar 16, 2022 | 75.41 | 77.78 | 74.24 | 77.56 | 183,637 | +3.67(+4.97%) |
Mar 15, 2022 | 73.13 | 74.89 | 71.69 | 73.89 | 204,116 | +1.53(+2.11%) |
Mar 14, 2022 | 71.99 | 73.78 | 70.92 | 72.36 | 182,437 | -0.17(-0.23%) |
Mar 11, 2022 | 76.41 | 76.41 | 72.26 | 72.53 | 144,109 | -3.18(-4.20%) |
Mar 10, 2022 | 74.11 | 76.80 | 74.11 | 75.71 | 208,770 | -0.10(-0.13%) |
Mar 09, 2022 | 73.62 | 76.62 | 73.27 | 75.81 | 235,263 | +4.29(+6.00%) |
Mar 08, 2022 | 70.30 | 73.42 | 69.33 | 71.52 | 180,983 | +1.18(+1.68%) |
Mar 07, 2022 | 70.86 | 72.40 | 69.65 | 70.34 | 212,815 | +0.05(+0.07%) |
Mar 04, 2022 | 71.44 | 72.36 | 69.50 | 70.29 | 238,178 | -2.23(-3.08%) |
Mar 03, 2022 | 76.62 | 77.99 | 71.93 | 72.52 | 195,538 | -4.41(-5.73%) |
Mar 02, 2022 | 76.99 | 78.31 | 74.98 | 76.93 | 140,224 | +0.97(+1.28%) |
Mar 01, 2022 | 78.02 | 79.97 | 75.31 | 75.96 | 223,585 | -2.42(-3.09%) |
Feb 28, 2022 | 76.46 | 79.72 | 76.46 | 78.38 | 203,972 | +1.15(+1.49%) |
Feb 25, 2022 | 77.30 | 77.36 | 75.30 | 77.23 | 135,992 | +0.52(+0.68%) |
Feb 24, 2022 | 68.59 | 76.92 | 66.27 | 76.71 | 161,687 | +4.73(+6.57%) |
Feb 23, 2022 | 74.67 | 74.67 | 71.70 | 71.98 | 145,282 | -1.40(-1.91%) |
Feb 22, 2022 | 73.89 | 76.24 | 72.91 | 73.38 | 154,350 | -1.34(-1.79%) |
Feb 18, 2022 | 74.72 | 0 | -2.34(-3.04%) | |||
Feb 17, 2022 | 77.76 | 79.23 | 76.60 | 77.06 | 234,631 | -2.67(-3.35%) |
Feb 16, 2022 | 78.27 | 80.77 | 76.20 | 79.73 | 158,497 | +0.16(+0.20%) |
Feb 15, 2022 | 78.16 | 79.95 | 76.88 | 79.57 | 180,211 | +3.23(+4.23%) |
Feb 14, 2022 | 75.94 | 79.09 | 75.19 | 76.34 | 323,386 | +0.07(+0.09%) |
Feb 11, 2022 | 79.00 | 80.68 | 75.91 | 76.27 | 321,377 | -3.36(-4.22%) |
Feb 10, 2022 | 75.61 | 82.58 | 72.59 | 79.63 | 948,475 | -11.99(-13.09%) |
Feb 09, 2022 | 89.50 | 91.95 | 87.77 | 91.62 | 236,903 | +3.95(+4.51%) |
Feb 08, 2022 | 84.07 | 87.96 | 82.92 | 87.67 | 152,593 | +3.00(+3.54%) |
Feb 07, 2022 | 84.42 | 87.86 | 83.62 | 84.67 | 97,673 | -0.02(-0.02%) |
Feb 04, 2022 | 79.96 | 86.02 | 79.96 | 84.69 | 164,440 | +4.39(+5.47%) |
Feb 03, 2022 | 79.70 | 80.30 | 126,379 | -2.51(-3.03%) | ||
Feb 02, 2022 | 85.44 | 85.44 | 80.96 | 82.81 | 172,562 | -0.90(-1.08%) |
Feb 01, 2022 | 83.11 | 84.11 | 80.00 | 83.71 | 437,878 | +0.77(+0.93%) |
Jan 31, 2022 | 78.98 | 83.42 | 82.94 | 252,835 | +4.54(+5.79%) | |
Jan 28, 2022 | 76.22 | 78.64 | 73.84 | 78.40 | 517,275 | +2.71(+3.58%) |
Jan 27, 2022 | 80.22 | 81.37 | 75.47 | 75.69 | 164,259 | -2.42(-3.10%) |
Jan 26, 2022 | 80.82 | 83.10 | 77.43 | 78.11 | 179,192 | -0.04(-0.05%) |
Jan 25, 2022 | 80.53 | 82.51 | 76.64 | 78.15 | 187,330 | -4.71(-5.68%) |
Jan 24, 2022 | 78.02 | 83.10 | 75.14 | 82.86 | 288,054 | +3.28(+4.12%) |
Jan 21, 2022 | 81.33 | 83.39 | 79.55 | 79.58 | 222,683 | -3.47(-4.18%) |
Jan 20, 2022 | 84.77 | 87.14 | 82.86 | 83.05 | 242,877 | -1.33(-1.58%) |
Jan 19, 2022 | 84.22 | 85.68 | 81.55 | 84.38 | 263,946 | +1.58(+1.91%) |
Jan 18, 2022 | 84.00 | 84.50 | 82.11 | 82.80 | 173,842 | -2.20(-2.59%) |
Jan 14, 2022 | 85.00 | 0 | -0.39(-0.46%) | |||
Jan 13, 2022 | 89.27 | 90.67 | 84.43 | 85.39 | 218,570 | -3.48(-3.92%) |
Jan 12, 2022 | 89.75 | 90.17 | 87.20 | 88.87 | 154,835 | +0.55(+0.62%) |
Jan 11, 2022 | 85.24 | 89.23 | 84.39 | 88.32 | 191,885 | +3.32(+3.91%) |
Jan 10, 2022 | 82.32 | 85.07 | 80.40 | 85.00 | 292,050 | +0.75(+0.89%) |
Jan 07, 2022 | 89.03 | 90.81 | 84.09 | 84.25 | 155,815 | -4.60(-5.18%) |
Jan 06, 2022 | 89.18 | 91.22 | 87.36 | 88.85 | 138,449 | -0.81(-0.90%) |
Jan 05, 2022 | 94.79 | 94.79 | 89.58 | 89.66 | 128,241 | -5.88(-6.15%) |
Jan 04, 2022 | 97.06 | 97.13 | 92.01 | 95.54 | 423,452 | -1.37(-1.41%) |
Jan 03, 2022 | 96.69 | 97.85 | 94.51 | 96.91 | 139,260 | +1.25(+1.31%) |
Dec 31, 2021 | 96.57 | 98.72 | 95.34 | 95.66 | 202,674 | -1.29(-1.33%) |
Dec 30, 2021 | 97.37 | 100.66 | 96.75 | 96.95 | 119,966 | +0.30(+0.31%) |
Dec 29, 2021 | 97.01 | 97.89 | 95.31 | 96.65 | 94,606 | +0.00(+0.00%) |
Dec 28, 2021 | 98.57 | 98.57 | 96.17 | 96.65 | 81,815 | -1.30(-1.33%) |
Dec 27, 2021 | 98.67 | 99.26 | 96.79 | 97.95 | 126,817 | -0.53(-0.54%) |
Dec 23, 2021 | 95.88 | 99.71 | 94.91 | 98.48 | 189,664 | +2.88(+3.01%) |
Dec 22, 2021 | 92.79 | 95.98 | 92.08 | 95.60 | 139,809 | +2.78(+3.00%) |
Dec 21, 2021 | 89.81 | 92.91 | 89.11 | 92.82 | 228,007 | +4.82(+5.48%) |
Dec 20, 2021 | 86.77 | 88.40 | 85.53 | 88.00 | 175,894 | -1.36(-1.52%) |
Dec 17, 2021 | 86.42 | 91.06 | 84.01 | 89.36 | 479,965 | +2.58(+2.97%) |
Dec 16, 2021 | 93.18 | 93.99 | 86.67 | 86.78 | 199,249 | -4.83(-5.27%) |
Dec 15, 2021 | 86.39 | 91.88 | 84.44 | 91.61 | 265,872 | +4.69(+5.40%) |
Dec 14, 2021 | 90.82 | 92.16 | 85.61 | 86.92 | 396,300 | -5.53(-5.98%) |
Dec 13, 2021 | 94.20 | 94.62 | 91.55 | 92.45 | 175,713 | -1.75(-1.86%) |
Dec 10, 2021 | 94.13 | 95.58 | 92.01 | 94.20 | 480,229 | +1.13(+1.21%) |
Dec 09, 2021 | 95.50 | 98.22 | 92.74 | 93.07 | 1,633,534 | -2.57(-2.69%) |
Dec 08, 2021 | 92.96 | 97.54 | 90.57 | 95.64 | 983,808 | -3.44(-3.47%) |
Dec 07, 2021 | 94.99 | 99.57 | 94.96 | 99.08 | 151,702 | +6.93(+7.52%) |
Dec 06, 2021 | 90.00 | 93.12 | 85.31 | 92.15 | 192,344 | +2.30(+2.56%) |
Dec 03, 2021 | 94.53 | 94.53 | 88.58 | 89.85 | 145,689 | -4.35(-4.62%) |
Dec 02, 2021 | 89.66 | 94.28 | 89.66 | 94.20 | 158,937 | +4.54(+5.06%) |
Dec 01, 2021 | 100.08 | 103.39 | 89.66 | 89.66 | 307,697 | -6.97(-7.21%) |
Nov 30, 2021 | 97.03 | 98.57 | 93.57 | 96.63 | 168,189 | -0.76(-0.78%) |
Nov 29, 2021 | 98.09 | 98.56 | 95.24 | 97.39 | 269,075 | +0.67(+0.69%) |
Nov 26, 2021 | 95.92 | 97.31 | 94.72 | 96.72 | 103,160 | -1.27(-1.30%) |
Nov 24, 2021 | 97.89 | 98.94 | 96.65 | 97.99 | 164,597 | -0.80(-0.81%) |
Nov 23, 2021 | 104.10 | 105.91 | 96.61 | 98.79 | 256,317 | -5.99(-5.71%) |
Nov 22, 2021 | 107.32 | 109.39 | 104.25 | 104.78 | 157,562 | -2.08(-1.95%) |
Nov 19, 2021 | 109.25 | 110.36 | 106.57 | 106.86 | 95,930 | -1.88(-1.73%) |
Nov 18, 2021 | 110.50 | 109.05 | 108.00 | 108.74 | 156,743 | -1.55(-1.41%) |
Nov 17, 2021 | 110.02 | 111.44 | 107.37 | 110.29 | 209,446 | -0.21(-0.19%) |
Nov 16, 2021 | 107.53 | 110.78 | 106.65 | 110.50 | 267,672 | +2.63(+2.44%) |
Nov 15, 2021 | 109.03 | 109.03 | 106.26 | 107.87 | 188,160 | -0.18(-0.17%) |
Nov 12, 2021 | 105.45 | 108.22 | 104.67 | 108.05 | 207,279 | +3.56(+3.41%) |
Nov 11, 2021 | 102.16 | 105.19 | 102.00 | 104.49 | 135,696 | +3.14(+3.10%) |
Nov 10, 2021 | 103.64 | 101.35 | 155,354 | -4.00(-3.80%) | ||
Nov 09, 2021 | 101.71 | 106.07 | 101.71 | 105.35 | 212,037 | +2.80(+2.73%) |
Nov 08, 2021 | 100.65 | 104.41 | 100.65 | 102.55 | 140,452 | +2.56(+2.56%) |
Nov 05, 2021 | 99.53 | 102.71 | 98.46 | 99.99 | 242,449 | +1.22(+1.24%) |
Nov 04, 2021 | 98.32 | 99.86 | 93.94 | 98.77 | 204,283 | +0.95(+0.97%) |
Nov 03, 2021 | 95.44 | 98.36 | 94.25 | 97.82 | 168,523 | +2.63(+2.76%) |
Nov 02, 2021 | 96.64 | 97.88 | 93.86 | 95.19 | 124,665 | -0.44(-0.46%) |
Nov 01, 2021 | 95.26 | 96.48 | 94.11 | 95.63 | 124,880 | +1.32(+1.40%) |
Oct 29, 2021 | 90.98 | 95.95 | 90.53 | 94.31 | 129,122 | +2.53(+2.76%) |
Oct 28, 2021 | 88.72 | 92.39 | 88.08 | 91.78 | 110,433 | +3.63(+4.12%) |
Oct 27, 2021 | 97.90 | 97.90 | 87.37 | 88.15 | 394,437 | -7.93(-8.25%) |
Oct 26, 2021 | 89.71 | 96.39 | 96.08 | 529,111 | +7.51(+8.48%) | |
Oct 25, 2021 | 87.41 | 89.16 | 86.58 | 88.57 | 191,361 | +1.49(+1.71%) |
Oct 22, 2021 | 87.30 | 88.40 | 86.03 | 87.08 | 56,807 | -0.61(-0.70%) |
Oct 21, 2021 | 87.25 | 88.13 | 86.62 | 87.69 | 96,614 | +0.33(+0.38%) |
Oct 20, 2021 | 89.23 | 89.23 | 87.20 | 87.36 | 81,424 | -1.60(-1.80%) |
Oct 19, 2021 | 88.50 | 89.77 | 87.73 | 88.96 | 130,671 | +1.30(+1.48%) |
Oct 18, 2021 | 86.89 | 88.33 | 86.13 | 87.66 | 120,492 | +0.61(+0.70%) |
Oct 15, 2021 | 87.02 | 87.96 | 86.40 | 87.05 | 209,384 | +1.35(+1.58%) |
Oct 14, 2021 | 86.41 | 87.45 | 85.50 | 85.70 | 71,541 | +0.97(+1.14%) |
Oct 13, 2021 | 83.14 | 85.72 | 83.14 | 84.73 | 89,204 | +1.99(+2.41%) |
Oct 12, 2021 | 82.01 | 83.20 | 81.14 | 82.74 | 78,569 | +1.46(+1.80%) |
Oct 11, 2021 | 82.79 | 83.90 | 80.01 | 81.28 | 142,840 | -1.83(-2.20%) |
Oct 08, 2021 | 86.79 | 86.79 | 82.74 | 83.11 | 75,418 | -3.40(-3.93%) |
Oct 07, 2021 | 84.09 | 86.91 | 84.09 | 86.51 | 263,893 | +3.73(+4.51%) |
Oct 06, 2021 | 81.27 | 82.91 | 80.92 | 82.78 | 72,447 | +0.47(+0.57%) |
Oct 05, 2021 | 79.95 | 82.87 | 79.41 | 82.31 | 187,696 | +2.95(+3.72%) |
Oct 04, 2021 | 82.75 | 82.75 | 78.97 | 79.36 | 163,522 | -3.76(-4.52%) |
Oct 01, 2021 | 82.92 | 83.50 | 81.21 | 83.12 | 176,648 | +0.70(+0.85%) |
Sep 30, 2021 | 84.90 | 85.56 | 82.33 | 82.42 | 239,847 | -1.36(-1.62%) |
Sep 29, 2021 | 85.95 | 86.50 | 82.44 | 83.78 | 187,433 | -1.02(-1.20%) |
Sep 28, 2021 | 87.34 | 87.34 | 84.60 | 84.80 | 142,135 | -3.61(-4.08%) |
Sep 27, 2021 | 89.55 | 90.29 | 86.89 | 88.41 | 119,073 | -1.56(-1.73%) |
Sep 24, 2021 | 88.70 | 91.49 | 87.67 | 89.97 | 115,646 | +0.41(+0.46%) |
Sep 23, 2021 | 88.50 | 90.55 | 86.83 | 89.56 | 142,911 | +2.45(+2.81%) |
Sep 22, 2021 | 87.02 | 88.01 | 85.66 | 87.11 | 70,048 | +1.03(+1.20%) |
Sep 21, 2021 | 83.88 | 87.40 | 83.55 | 86.08 | 108,581 | +3.04(+3.66%) |
Sep 20, 2021 | 86.72 | 87.30 | 81.89 | 83.04 | 177,000 | -6.38(-7.13%) |
Sep 17, 2021 | 89.20 | 90.93 | 88.50 | 89.42 | 418,073 | +1.30(+1.48%) |
Sep 16, 2021 | 87.45 | 88.61 | 86.42 | 88.12 | 87,043 | +0.66(+0.75%) |
Sep 15, 2021 | 85.59 | 88.14 | 85.15 | 87.46 | 116,033 | +2.26(+2.65%) |
Sep 14, 2021 | 85.60 | 86.42 | 84.50 | 85.20 | 76,340 | +0.12(+0.14%) |
Sep 13, 2021 | 85.76 | 85.84 | 83.18 | 85.08 | 93,666 | +0.14(+0.16%) |
Sep 10, 2021 | 87.76 | 87.76 | 84.92 | 84.94 | 95,404 | -1.94(-2.23%) |
Sep 09, 2021 | 86.73 | 88.36 | 85.95 | 86.88 | 105,177 | +0.59(+0.68%) |
Sep 08, 2021 | 85.17 | 87.33 | 85.00 | 86.29 | 79,838 | +0.49(+0.57%) |
Sep 07, 2021 | 90.39 | 92.75 | 85.73 | 85.80 | 232,960 | -4.59(-5.08%) |
Sep 03, 2021 | 87.27 | 90.68 | 86.70 | 90.39 | 210,606 | +2.80(+3.20%) |
Sep 02, 2021 | 85.44 | 87.94 | 84.61 | 87.59 | 185,954 | +2.61(+3.07%) |
Sep 01, 2021 | 84.26 | 86.10 | 83.67 | 84.98 | 204,976 | +0.40(+0.47%) |
Aug 31, 2021 | 82.54 | 84.72 | 80.88 | 84.58 | 172,828 | +1.67(+2.01%) |
Aug 30, 2021 | 81.97 | 84.12 | 81.40 | 82.91 | 144,427 | +1.01(+1.23%) |
Aug 27, 2021 | 77.59 | 81.98 | 77.59 | 81.90 | 205,262 | +4.88(+6.34%) |
Aug 26, 2021 | 75.67 | 77.77 | 75.67 | 77.02 | 152,402 | +0.02(+0.03%) |
Aug 25, 2021 | 76.80 | 77.30 | 76.06 | 77.00 | 97,835 | +0.54(+0.71%) |
Aug 24, 2021 | 75.36 | 77.32 | 75.36 | 76.46 | 120,554 | -0.06(-0.08%) |
Aug 23, 2021 | 73.73 | 76.58 | 73.68 | 76.52 | 164,781 | +3.43(+4.69%) |
Aug 20, 2021 | 72.34 | 73.90 | 71.44 | 73.09 | 117,156 | +0.65(+0.90%) |
Aug 19, 2021 | 73.29 | 74.12 | 71.60 | 72.44 | 159,781 | -2.81(-3.73%) |
Aug 18, 2021 | 75.95 | 77.36 | 75.25 | 75.25 | 96,480 | -1.67(-2.17%) |
Aug 17, 2021 | 75.87 | 77.78 | 74.65 | 76.92 | 169,862 | -0.69(-0.89%) |
Aug 16, 2021 | 77.69 | 78.10 | 75.05 | 77.61 | 136,531 | -0.37(-0.47%) |
Aug 13, 2021 | 80.50 | 80.50 | 77.45 | 77.98 | 89,465 | -2.98(-3.68%) |
Aug 12, 2021 | 76.85 | 81.22 | 76.85 | 80.96 | 183,596 | +0.99(+1.24%) |
Aug 11, 2021 | 78.85 | 79.98 | 78.64 | 79.97 | 142,203 | -0.81(-1.00%) |
Aug 10, 2021 | 80.01 | 81.97 | 80.00 | 80.78 | 140,165 | -1.13(-1.38%) |
Aug 09, 2021 | 81.79 | 82.76 | 80.51 | 81.91 | 111,055 | +0.51(+0.63%) |
Aug 06, 2021 | 83.00 | 83.28 | 79.60 | 81.40 | 152,403 | -1.53(-1.84%) |
Aug 05, 2021 | 80.25 | 84.01 | 78.38 | 82.93 | 235,330 | +9.34(+12.69%) |
Aug 04, 2021 | 72.02 | 73.88 | 72.02 | 73.59 | 82,296 | +0.90(+1.24%) |
Aug 03, 2021 | 73.30 | 73.30 | 70.92 | 72.69 | 91,413 | -0.36(-0.49%) |
Aug 02, 2021 | 73.57 | 74.29 | 72.78 | 73.05 | 66,672 | -0.03(-0.04%) |
Jul 30, 2021 | 73.64 | 74.75 | 72.68 | 73.08 | 70,844 | -1.13(-1.52%) |
Jul 29, 2021 | 74.17 | 75.97 | 73.82 | 74.21 | 45,942 | +0.07(+0.09%) |
Jul 28, 2021 | 72.50 | 74.70 | 72.31 | 74.14 | 55,563 | +2.13(+2.96%) |
Jul 27, 2021 | 74.53 | 74.53 | 70.44 | 72.01 | 66,345 | -2.90(-3.87%) |
Jul 26, 2021 | 74.75 | 75.47 | 73.63 | 74.91 | 74,448 | +0.54(+0.73%) |
Jul 23, 2021 | 73.77 | 74.96 | 72.60 | 74.37 | 49,920 | +1.25(+1.71%) |
Jul 22, 2021 | 73.97 | 73.97 | 72.01 | 73.12 | 75,175 | -1.21(-1.63%) |
Jul 21, 2021 | 73.01 | 74.53 | 73.01 | 74.33 | 77,700 | +1.53(+2.10%) |
Jul 20, 2021 | 71.60 | 73.92 | 70.05 | 72.80 | 109,127 | +1.73(+2.43%) |
Jul 19, 2021 | 69.63 | 71.72 | 68.65 | 71.07 | 112,248 | +0.63(+0.89%) |
Jul 16, 2021 | 72.51 | 72.51 | 70.37 | 70.44 | 55,575 | -1.07(-1.50%) |
Jul 15, 2021 | 72.63 | 73.49 | 70.62 | 71.51 | 74,602 | -0.99(-1.37%) |
Jul 14, 2021 | 74.87 | 75.29 | 72.15 | 72.50 | 85,317 | -1.85(-2.49%) |
Jul 13, 2021 | 74.06 | 75.15 | 73.79 | 74.35 | 92,129 | +0.15(+0.20%) |
Jul 12, 2021 | 76.36 | 76.65 | 73.02 | 74.20 | 88,190 | -1.79(-2.36%) |
Jul 09, 2021 | 75.12 | 76.45 | 74.07 | 75.99 | 66,507 | +1.36(+1.82%) |
Jul 08, 2021 | 73.03 | 75.63 | 72.35 | 74.63 | 92,957 | -1.05(-1.39%) |
Jul 07, 2021 | 77.47 | 77.64 | 74.74 | 75.68 | 109,596 | -1.24(-1.61%) |
Jul 06, 2021 | 75.96 | 77.29 | 74.24 | 76.92 | 78,469 | +0.96(+1.26%) |
Jul 02, 2021 | 76.54 | 76.81 | 74.53 | 75.96 | 91,663 | +0.46(+0.61%) |
Jul 01, 2021 | 77.47 | 78.03 | 75.32 | 75.50 | 227,904 | -1.99(-2.57%) |
Jun 30, 2021 | 79.21 | 80.00 | 77.38 | 77.49 | 161,768 | -2.76(-3.44%) |
Jun 29, 2021 | 78.72 | 80.42 | 77.92 | 80.25 | 150,628 | +1.99(+2.54%) |
Jun 28, 2021 | 79.76 | 80.00 | 77.05 | 78.26 | 206,815 | -0.84(-1.06%) |
Jun 25, 2021 | 78.40 | 79.81 | 77.15 | 79.10 | 357,430 | +0.70(+0.89%) |
Jun 24, 2021 | 77.65 | 78.57 | 77.28 | 78.40 | 151,736 | +1.41(+1.83%) |
Jun 23, 2021 | 75.20 | 77.41 | 74.72 | 76.99 | 325,732 | +2.40(+3.22%) |
Jun 22, 2021 | 70.84 | 74.87 | 70.59 | 74.59 | 178,864 | +3.86(+5.46%) |
Jun 21, 2021 | 68.93 | 71.16 | 68.41 | 70.73 | 156,017 | +1.96(+2.85%) |
Jun 18, 2021 | 70.48 | 71.59 | 68.50 | 68.77 | 226,674 | -2.67(-3.74%) |
Jun 17, 2021 | 69.06 | 71.79 | 69.06 | 71.44 | 147,952 | +2.45(+3.55%) |
Jun 16, 2021 | 67.38 | 69.11 | 65.79 | 68.99 | 113,930 | +1.73(+2.57%) |
Jun 15, 2021 | 68.35 | 68.40 | 65.87 | 67.26 | 162,968 | -0.97(-1.42%) |
Jun 14, 2021 | 68.90 | 69.70 | 68.02 | 68.23 | 109,115 | -0.49(-0.71%) |
Jun 11, 2021 | 65.77 | 68.72 | 65.77 | 68.72 | 210,389 | +3.22(+4.92%) |
Jun 10, 2021 | 65.58 | 66.94 | 64.94 | 65.50 | 81,638 | -0.07(-0.11%) |
Jun 09, 2021 | 67.52 | 68.53 | 65.32 | 65.57 | 92,109 | -1.36(-2.03%) |
Jun 08, 2021 | 67.35 | 67.98 | 65.83 | 66.93 | 135,435 | -0.42(-0.62%) |
Jun 07, 2021 | 66.65 | 67.81 | 66.52 | 67.35 | 131,943 | +0.54(+0.81%) |
Jun 04, 2021 | 66.61 | 67.27 | 66.14 | 66.81 | 134,559 | +0.65(+0.98%) |
Jun 03, 2021 | 67.47 | 67.60 | 66.14 | 66.16 | 115,123 | -2.34(-3.42%) |
Jun 02, 2021 | 71.19 | 71.19 | 67.93 | 68.50 | 140,155 | -2.43(-3.43%) |
Jun 01, 2021 | 70.65 | 71.80 | 69.18 | 70.93 | 233,148 | +0.62(+0.88%) |
May 28, 2021 | 71.16 | 71.60 | 69.79 | 70.31 | 82,529 | -0.45(-0.64%) |
May 27, 2021 | 71.33 | 71.33 | 70.20 | 70.76 | 105,285 | -0.37(-0.52%) |
May 26, 2021 | 70.47 | 71.55 | 69.63 | 71.13 | 100,393 | +1.24(+1.77%) |
May 25, 2021 | 71.83 | 72.91 | 69.37 | 69.89 | 153,545 | -1.91(-2.66%) |
May 24, 2021 | 71.42 | 72.39 | 70.98 | 71.80 | 201,677 | +1.07(+1.51%) |
May 21, 2021 | 71.67 | 71.99 | 70.41 | 70.73 | 225,298 | +0.04(+0.06%) |
May 20, 2021 | 68.63 | 71.04 | 68.13 | 70.69 | 116,494 | +2.09(+3.05%) |
May 19, 2021 | 66.45 | 68.77 | 64.25 | 68.60 | 75,264 | +0.38(+0.56%) |
May 18, 2021 | 69.15 | 70.90 | 68.22 | 68.22 | 151,517 | -0.46(-0.67%) |
May 17, 2021 | 69.49 | 70.48 | 67.88 | 68.68 | 108,086 | -1.31(-1.87%) |
May 14, 2021 | 69.19 | 70.79 | 64.43 | 69.99 | 148,610 | +1.56(+2.28%) |
May 13, 2021 | 68.66 | 70.42 | 66.68 | 68.43 | 180,840 | +0.97(+1.44%) |
May 12, 2021 | 66.32 | 69.48 | 66.32 | 67.46 | 202,771 | -0.47(-0.69%) |
May 11, 2021 | 63.76 | 68.03 | 63.76 | 67.93 | 173,579 | +0.22(+0.32%) |
May 10, 2021 | 73.32 | 73.32 | 67.65 | 67.71 | 264,262 | -6.32(-8.54%) |
May 07, 2021 | 73.18 | 75.62 | 73.05 | 74.03 | 172,988 | +2.77(+3.89%) |
May 06, 2021 | 67.20 | 72.97 | 66.73 | 71.26 | 426,257 | +2.00(+2.89%) |
May 05, 2021 | 69.99 | 72.36 | 68.08 | 69.26 | 139,535 | -0.33(-0.47%) |
May 04, 2021 | 75.82 | 75.82 | 67.68 | 69.59 | 354,671 | -7.52(-9.75%) |