Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.18 | 44.48 | 42.20 | 43.00 | 12,191,495 | -1.71(-3.82%) |
May 27, 2022 | 42.08 | 44.73 | 41.88 | 44.71 | 9,802,990 | +3.35(+8.10%) |
May 26, 2022 | 39.53 | 42.11 | 39.45 | 41.36 | 12,342,896 | +2.48(+6.39%) |
May 25, 2022 | 36.38 | 39.46 | 36.36 | 38.88 | 13,218,575 | +2.10(+5.71%) |
May 24, 2022 | 37.50 | 37.69 | 34.73 | 36.77 | 13,959,452 | -1.77(-4.59%) |
May 23, 2022 | 38.36 | 39.02 | 36.83 | 38.54 | 11,099,315 | +1.28(+3.43%) |
May 20, 2022 | 38.81 | 39.04 | 34.49 | 37.27 | 14,035,466 | -0.27(-0.71%) |
May 19, 2022 | 36.50 | 38.95 | 36.49 | 37.53 | 11,789,425 | +0.19(+0.50%) |
May 18, 2022 | 40.25 | 40.86 | 36.56 | 37.34 | 11,877,466 | -4.44(-10.62%) |
May 17, 2022 | 40.30 | 41.85 | 39.35 | 41.78 | 12,609,219 | +3.57(+9.35%) |
May 16, 2022 | 38.40 | 39.65 | 37.53 | 38.21 | 11,298,984 | -0.55(-1.42%) |
May 13, 2022 | 36.91 | 39.61 | 36.90 | 38.76 | 14,600,083 | +3.27(+9.21%) |
May 12, 2022 | 33.73 | 36.47 | 33.20 | 35.49 | 18,360,984 | +1.23(+3.58%) |
May 11, 2022 | 37.06 | 39.03 | 34.02 | 34.26 | 20,954,518 | -2.73(-7.38%) |
May 10, 2022 | 38.65 | 39.49 | 34.61 | 36.99 | 13,343,279 | -0.02(-0.05%) |
May 09, 2022 | 40.38 | 40.92 | 36.40 | 37.01 | 15,289,914 | -5.34(-12.61%) |
May 06, 2022 | 44.03 | 44.34 | 40.88 | 42.35 | 12,547,629 | -2.27(-5.08%) |
May 05, 2022 | 49.16 | 49.17 | 42.75 | 44.62 | 11,164,722 | -6.12(-12.06%) |
May 04, 2022 | 47.37 | 50.99 | 44.88 | 50.74 | 13,632,205 | +3.78(+8.05%) |
May 03, 2022 | 45.75 | 47.67 | 44.88 | 46.96 | 9,693,530 | +1.22(+2.66%) |
May 02, 2022 | 44.35 | 46.43 | 42.54 | 45.74 | 17,054,168 | +1.30(+2.92%) |
Apr 29, 2022 | 47.87 | 49.54 | 44.04 | 44.44 | 12,988,796 | -4.08(-8.42%) |
Apr 28, 2022 | 47.64 | 49.27 | 44.36 | 48.53 | 14,240,675 | +2.51(+5.46%) |
Apr 27, 2022 | 46.52 | 48.11 | 45.51 | 46.01 | 16,900,218 | -0.54(-1.16%) |
Apr 26, 2022 | 50.30 | 50.60 | 46.43 | 46.55 | 13,231,827 | -4.99(-9.68%) |
Apr 25, 2022 | 49.26 | 51.70 | 47.86 | 51.54 | 12,699,399 | +0.95(+1.88%) |
Apr 22, 2022 | 54.09 | 54.48 | 50.26 | 50.59 | 14,699,014 | -4.23(-7.72%) |
Apr 21, 2022 | 60.45 | 60.92 | 54.19 | 54.82 | 11,163,465 | -3.99(-6.78%) |
Apr 20, 2022 | 59.41 | 60.11 | 58.38 | 58.81 | 10,498,401 | +0.61(+1.05%) |
Apr 19, 2022 | 55.04 | 58.69 | 54.94 | 58.20 | 6,889,987 | +3.37(+6.14%) |
Apr 18, 2022 | 55.57 | 56.21 | 53.97 | 54.83 | 6,539,535 | -1.13(-2.02%) |
Apr 14, 2022 | 57.84 | 58.94 | 55.94 | 55.96 | 6,452,435 | -1.76(-3.05%) |
Apr 13, 2022 | 55.00 | 58.14 | 54.96 | 57.72 | 6,681,799 | +3.14(+5.76%) |
Apr 12, 2022 | 55.79 | 58.29 | 53.98 | 54.58 | 8,572,182 | +0.54(+1.00%) |
Apr 11, 2022 | 54.51 | 56.34 | 53.54 | 54.04 | 6,637,834 | -1.24(-2.24%) |
Apr 08, 2022 | 56.34 | 57.26 | 54.88 | 55.27 | 6,876,999 | -1.29(-2.27%) |
Apr 07, 2022 | 57.11 | 58.04 | 54.19 | 56.56 | 10,052,785 | -0.60(-1.05%) |
Apr 06, 2022 | 58.18 | 58.57 | 55.85 | 57.16 | 13,352,150 | -2.56(-4.29%) |
Apr 05, 2022 | 64.22 | 65.61 | 59.22 | 59.72 | 9,790,808 | -4.64(-7.22%) |
Apr 04, 2022 | 64.21 | 64.67 | 62.36 | 64.37 | 8,653,945 | +0.54(+0.85%) |
Apr 01, 2022 | 62.65 | 64.06 | 61.62 | 63.83 | 8,406,095 | +1.97(+3.19%) |
Mar 31, 2022 | 63.57 | 65.21 | 61.75 | 61.85 | 8,546,649 | -2.14(-3.35%) |
Mar 30, 2022 | 67.63 | 67.97 | 63.06 | 63.99 | 7,868,732 | -3.93(-5.78%) |
Mar 29, 2022 | 64.53 | 68.43 | 64.44 | 67.92 | 9,858,714 | +5.03(+7.99%) |
Mar 28, 2022 | 62.38 | 62.91 | 60.05 | 62.89 | 8,124,948 | +0.00(+0.00%) |
Mar 25, 2022 | 62.83 | 63.32 | 61.33 | 62.89 | 6,013,954 | +0.27(+0.44%) |
Mar 24, 2022 | 61.24 | 62.65 | 59.85 | 62.62 | 7,662,354 | +2.08(+3.44%) |
Mar 23, 2022 | 62.58 | 63.56 | 60.42 | 60.54 | 6,561,155 | -3.24(-5.08%) |
Mar 22, 2022 | 62.70 | 65.02 | 62.35 | 63.78 | 7,886,845 | +1.78(+2.87%) |
Mar 21, 2022 | 63.62 | 64.51 | 60.64 | 62.00 | 7,685,270 | -1.51(-2.38%) |
Mar 18, 2022 | 60.85 | 63.84 | 60.75 | 63.51 | 8,040,034 | +1.69(+2.73%) |
Mar 17, 2022 | 58.00 | 61.85 | 57.58 | 61.82 | 8,242,379 | +2.85(+4.83%) |
Mar 16, 2022 | 55.33 | 58.98 | 54.23 | 58.98 | 12,233,395 | +5.13(+9.52%) |
Mar 15, 2022 | 52.05 | 53.92 | 51.59 | 53.85 | 7,731,171 | +2.20(+4.26%) |
Mar 14, 2022 | 55.22 | 55.39 | 50.78 | 51.65 | 10,033,696 | -3.14(-5.73%) |
Mar 11, 2022 | 58.32 | 59.13 | 54.56 | 54.79 | 6,747,087 | -2.80(-4.86%) |
Mar 10, 2022 | 55.41 | 57.66 | 54.66 | 57.59 | 9,499,210 | -0.27(-0.48%) |
Mar 09, 2022 | 56.17 | 58.45 | 55.70 | 57.87 | 8,417,884 | +4.41(+8.25%) |
Mar 08, 2022 | 53.02 | 57.24 | 52.27 | 53.46 | 14,695,434 | +0.88(+1.68%) |
Mar 07, 2022 | 57.04 | 57.49 | 52.50 | 52.57 | 12,573,301 | -4.23(-7.45%) |
Mar 04, 2022 | 57.70 | 58.65 | 55.26 | 56.81 | 10,494,922 | -2.69(-4.52%) |
Mar 03, 2022 | 62.53 | 62.53 | 58.17 | 59.50 | 11,506,511 | -2.30(-3.72%) |
Mar 02, 2022 | 58.78 | 62.63 | 58.67 | 61.79 | 11,181,818 | +4.20(+7.30%) |
Mar 01, 2022 | 60.54 | 61.50 | 56.14 | 57.59 | 9,842,135 | -3.42(-5.60%) |
Feb 28, 2022 | 58.56 | 62.22 | 58.54 | 61.01 | 11,224,949 | +0.55(+0.91%) |
Feb 25, 2022 | 57.15 | 60.46 | 56.63 | 60.46 | 12,097,664 | +3.79(+6.69%) |
Feb 24, 2022 | 48.64 | 56.90 | 48.33 | 56.67 | 15,558,465 | +4.23(+8.07%) |
Feb 23, 2022 | 56.81 | 57.45 | 52.08 | 52.44 | 10,652,438 | -3.15(-5.67%) |
Feb 22, 2022 | 57.17 | 58.86 | 54.45 | 55.59 | 10,677,405 | -2.43(-4.18%) |
Feb 18, 2022 | 58.01 | 0 | -1.57(-2.64%) | |||
Feb 17, 2022 | 62.78 | 63.17 | 59.19 | 59.58 | 8,845,345 | -4.85(-7.53%) |
Feb 16, 2022 | 63.41 | 65.24 | 62.28 | 64.44 | 9,549,776 | +0.29(+0.46%) |
Feb 15, 2022 | 61.19 | 64.32 | 61.06 | 64.14 | 9,030,005 | +4.77(+8.04%) |
Feb 14, 2022 | 60.21 | 61.88 | 58.08 | 59.37 | 10,360,451 | -0.53(-0.89%) |
Feb 11, 2022 | 62.06 | 64.20 | 58.46 | 59.90 | 16,830,930 | -2.08(-3.36%) |
Feb 10, 2022 | 61.37 | 67.14 | 60.63 | 61.98 | 19,346,124 | -2.92(-4.49%) |
Feb 09, 2022 | 63.01 | 64.90 | 62.76 | 64.90 | 12,195,609 | +3.53(+5.74%) |
Feb 08, 2022 | 58.44 | 61.68 | 58.39 | 61.37 | 15,093,150 | +2.83(+4.83%) |
Feb 07, 2022 | 57.52 | 59.93 | 57.17 | 58.54 | 11,074,336 | +0.88(+1.53%) |
Feb 04, 2022 | 56.38 | 59.00 | 54.55 | 57.66 | 13,073,116 | +0.90(+1.59%) |
Feb 03, 2022 | 58.00 | 56.37 | 56.76 | 11,682,368 | -3.45(-5.72%) | |
Feb 02, 2022 | 62.28 | 62.57 | 58.38 | 60.20 | 12,950,678 | -1.81(-2.91%) |
Feb 01, 2022 | 60.53 | 62.26 | 57.28 | 62.01 | 13,711,466 | +1.92(+3.20%) |
Jan 31, 2022 | 54.35 | 60.12 | 60.09 | 15,254,025 | +4.95(+8.98%) | |
Jan 28, 2022 | 52.20 | 55.17 | 49.30 | 55.14 | 17,871,328 | +3.05(+5.86%) |
Jan 27, 2022 | 57.41 | 59.01 | 51.31 | 52.08 | 19,121,780 | -3.86(-6.90%) |
Jan 26, 2022 | 60.98 | 62.57 | 55.26 | 55.94 | 20,859,002 | -2.55(-4.36%) |
Jan 25, 2022 | 58.18 | 60.51 | 54.58 | 58.49 | 21,435,240 | -2.59(-4.24%) |
Jan 24, 2022 | 54.46 | 61.64 | 51.95 | 61.09 | 32,014,944 | +4.07(+7.13%) |
Jan 21, 2022 | 59.52 | 62.38 | 56.98 | 57.02 | 22,699,236 | -3.36(-5.56%) |
Jan 20, 2022 | 64.71 | 68.08 | 59.99 | 60.38 | 18,027,772 | -3.55(-5.56%) |
Jan 19, 2022 | 68.07 | 68.71 | 63.78 | 63.93 | 18,541,294 | -3.16(-4.71%) |
Jan 18, 2022 | 71.68 | 71.89 | 66.83 | 67.10 | 15,975,120 | -6.79(-9.18%) |
Jan 14, 2022 | 73.88 | 0 | +0.28(+0.37%) | |||
Jan 13, 2022 | 76.46 | 77.90 | 72.90 | 73.61 | 15,522,066 | -1.94(-2.57%) |
Jan 12, 2022 | 78.28 | 79.18 | 74.19 | 75.55 | 12,637,103 | -1.77(-2.29%) |
Jan 11, 2022 | 75.14 | 77.56 | 72.52 | 77.32 | 21,610,050 | +2.36(+3.14%) |
Jan 10, 2022 | 74.38 | 75.04 | 70.54 | 74.96 | 24,161,288 | -0.80(-1.05%) |
Jan 07, 2022 | 78.46 | 80.37 | 75.63 | 75.76 | 16,118,533 | -2.79(-3.55%) |
Jan 06, 2022 | 77.74 | 80.42 | 75.54 | 78.55 | 11,769,819 | +1.29(+1.67%) |
Jan 05, 2022 | 85.75 | 86.93 | 77.25 | 77.26 | 16,101,198 | -8.63(-10.05%) |
Jan 04, 2022 | 87.10 | 88.33 | 84.07 | 85.89 | 13,866,682 | -0.31(-0.36%) |
Jan 03, 2022 | 84.42 | 87.77 | 83.39 | 86.21 | 12,034,864 | +2.99(+3.59%) |
Dec 31, 2021 | 83.02 | 84.95 | 82.99 | 83.22 | 11,019,464 | -0.38(-0.46%) |
Dec 30, 2021 | 83.64 | 86.40 | 83.37 | 83.60 | 10,662,762 | -0.12(-0.14%) |
Dec 29, 2021 | 83.36 | 84.25 | 81.77 | 83.72 | 9,069,005 | +0.23(+0.27%) |
Dec 28, 2021 | 84.64 | 86.78 | 82.97 | 83.50 | 12,495,565 | -1.54(-1.81%) |
Dec 27, 2021 | 82.97 | 85.08 | 81.09 | 85.04 | 13,158,492 | +2.36(+2.85%) |
Dec 23, 2021 | 81.60 | 83.46 | 80.78 | 82.68 | 11,358,564 | +1.93(+2.40%) |
Dec 22, 2021 | 78.09 | 80.79 | 77.33 | 80.75 | 13,374,694 | +2.24(+2.85%) |
Dec 21, 2021 | 74.34 | 78.65 | 74.34 | 78.51 | 15,327,070 | +6.24(+8.63%) |
Dec 20, 2021 | 72.24 | 73.12 | 68.77 | 72.27 | 19,768,346 | -3.22(-4.26%) |
Dec 17, 2021 | 72.44 | 77.77 | 70.51 | 75.49 | 14,914,320 | +1.97(+2.68%) |
Dec 16, 2021 | 80.15 | 80.67 | 72.46 | 73.52 | 16,942,502 | -4.88(-6.22%) |
Dec 15, 2021 | 74.69 | 78.82 | 71.45 | 78.39 | 18,804,948 | +3.62(+4.84%) |
Dec 14, 2021 | 75.09 | 78.21 | 73.76 | 74.77 | 11,224,329 | -2.05(-2.67%) |
Dec 13, 2021 | 79.22 | 79.91 | 75.26 | 76.82 | 9,323,503 | -3.36(-4.19%) |
Dec 10, 2021 | 82.59 | 83.38 | 78.41 | 80.18 | 11,870,795 | -0.71(-0.87%) |
Dec 09, 2021 | 84.78 | 86.07 | 80.83 | 80.89 | 12,389,472 | -5.93(-6.83%) |
Dec 08, 2021 | 85.56 | 87.73 | 83.81 | 86.81 | 12,071,460 | +1.90(+2.24%) |
Dec 07, 2021 | 82.90 | 87.07 | 82.67 | 84.91 | 12,053,265 | +5.44(+6.84%) |
Dec 06, 2021 | 76.82 | 81.18 | 73.89 | 79.47 | 19,791,078 | +4.53(+6.05%) |
Dec 03, 2021 | 81.01 | 81.14 | 72.83 | 74.94 | 22,049,056 | -4.99(-6.25%) |
Dec 02, 2021 | 74.92 | 80.68 | 74.34 | 79.94 | 23,472,920 | +6.06(+8.21%) |
Dec 01, 2021 | 84.39 | 85.64 | 73.70 | 73.87 | 27,690,142 | -5.41(-6.82%) |
Nov 30, 2021 | 82.00 | 83.28 | 76.54 | 79.28 | 24,495,610 | -5.00(-5.94%) |
Nov 29, 2021 | 88.16 | 88.81 | 82.59 | 84.28 | 13,564,809 | -0.53(-0.62%) |
Nov 26, 2021 | 87.02 | 88.49 | 80.57 | 84.81 | 15,910,997 | -10.39(-10.92%) |
Nov 24, 2021 | 92.53 | 95.66 | 91.49 | 95.20 | 8,802,673 | +0.28(+0.30%) |
Nov 23, 2021 | 94.99 | 96.95 | 91.55 | 94.92 | 14,235,209 | -0.50(-0.52%) |
Nov 22, 2021 | 98.41 | 100.41 | 95.27 | 95.42 | 10,776,367 | -1.24(-1.28%) |
Nov 19, 2021 | 97.21 | 98.75 | 96.22 | 96.66 | 8,391,781 | -2.71(-2.73%) |
Nov 18, 2021 | 101.90 | 99.38 | 98.40 | 99.36 | 10,337,302 | -1.29(-1.28%) |
Nov 17, 2021 | 103.44 | 103.59 | 99.69 | 100.65 | 8,228,353 | -4.02(-3.84%) |
Nov 16, 2021 | 103.09 | 105.19 | 102.07 | 104.67 | 5,527,534 | +0.51(+0.49%) |
Nov 15, 2021 | 106.86 | 107.04 | 102.84 | 104.16 | 8,133,665 | -1.23(-1.16%) |
Nov 12, 2021 | 105.97 | 106.36 | 104.43 | 105.39 | 7,737,966 | +0.24(+0.23%) |
Nov 11, 2021 | 103.79 | 106.51 | 103.04 | 105.14 | 4,328,196 | -2.31(-2.15%) |
Nov 10, 2021 | 106.23 | 107.45 | 13,279,484 | -0.29(-0.27%) | ||
Nov 09, 2021 | 108.89 | 109.57 | 105.53 | 107.74 | 6,905,286 | -2.00(-1.82%) |
Nov 08, 2021 | 111.27 | 112.17 | 108.78 | 109.75 | 9,543,720 | +1.02(+0.94%) |
Nov 05, 2021 | 107.82 | 110.71 | 106.52 | 108.73 | 8,998,907 | +4.43(+4.24%) |
Nov 04, 2021 | 105.62 | 107.45 | 103.08 | 104.30 | 8,042,485 | -0.16(-0.15%) |
Nov 03, 2021 | 98.78 | 105.95 | 98.49 | 104.46 | 9,518,465 | +5.27(+5.31%) |
Nov 02, 2021 | 99.11 | 99.67 | 96.93 | 99.19 | 7,906,437 | +0.65(+0.66%) |
Nov 01, 2021 | 92.77 | 98.79 | 94.91 | 98.54 | 8,100,469 | +7.05(+7.70%) |
Oct 29, 2021 | 91.12 | 92.37 | 90.14 | 91.49 | 5,203,959 | +0.04(+0.04%) |
Oct 28, 2021 | 87.76 | 91.70 | 87.70 | 91.46 | 7,110,954 | +5.18(+6.01%) |
Oct 27, 2021 | 90.59 | 90.91 | 86.25 | 86.27 | 10,397,959 | -5.25(-5.74%) |
Oct 26, 2021 | 94.11 | 91.41 | 91.52 | 7,108,366 | -2.09(-2.23%) | |
Oct 25, 2021 | 91.44 | 94.03 | 90.81 | 93.61 | 5,557,693 | +2.65(+2.91%) |
Oct 22, 2021 | 91.48 | 92.14 | 88.91 | 90.96 | 6,393,352 | -0.66(-0.72%) |
Oct 21, 2021 | 90.68 | 92.88 | 90.01 | 91.62 | 6,948,134 | +0.69(+0.76%) |
Oct 20, 2021 | 89.38 | 91.64 | 88.28 | 90.94 | 6,834,439 | +1.75(+1.96%) |
Oct 19, 2021 | 89.27 | 90.34 | 87.69 | 89.19 | 5,920,129 | +0.95(+1.08%) |
Oct 18, 2021 | 86.80 | 88.90 | 86.64 | 88.24 | 4,586,431 | -0.03(-0.03%) |
Oct 15, 2021 | 91.39 | 92.14 | 88.19 | 88.27 | 7,729,535 | -0.81(-0.91%) |
Oct 14, 2021 | 87.79 | 89.31 | 87.38 | 89.08 | 7,106,661 | +3.70(+4.33%) |
Oct 13, 2021 | 84.61 | 85.54 | 82.29 | 85.38 | 7,800,919 | +1.10(+1.30%) |
Oct 12, 2021 | 83.45 | 85.27 | 82.92 | 84.28 | 7,194,005 | +1.42(+1.72%) |
Oct 11, 2021 | 84.59 | 86.52 | 82.80 | 82.86 | 6,325,178 | -1.46(-1.73%) |
Oct 08, 2021 | 86.38 | 87.20 | 84.17 | 84.32 | 7,719,140 | -2.03(-2.35%) |
Oct 07, 2021 | 84.34 | 88.12 | 84.14 | 86.35 | 7,725,881 | +3.91(+4.74%) |
Oct 06, 2021 | 81.27 | 82.82 | 78.95 | 82.45 | 11,477,314 | -1.32(-1.58%) |
Oct 05, 2021 | 83.65 | 86.04 | 82.48 | 83.77 | 8,269,524 | +0.89(+1.08%) |
Oct 04, 2021 | 85.05 | 85.27 | 81.40 | 82.88 | 11,260,529 | -2.36(-2.76%) |
Oct 01, 2021 | 82.76 | 86.60 | 80.21 | 85.23 | 12,057,354 | +3.89(+4.78%) |
Sep 30, 2021 | 85.09 | 85.68 | 81.28 | 81.35 | 13,063,157 | -2.38(-2.85%) |
Sep 29, 2021 | 85.33 | 85.72 | 82.96 | 83.73 | 11,217,095 | -0.48(-0.57%) |
Sep 28, 2021 | 89.18 | 89.33 | 83.70 | 84.21 | 10,632,344 | -6.03(-6.68%) |
Sep 27, 2021 | 87.01 | 91.77 | 87.01 | 90.24 | 8,671,181 | +3.74(+4.32%) |
Sep 24, 2021 | 86.31 | 87.91 | 85.03 | 86.50 | 7,387,458 | -1.21(-1.38%) |
Sep 23, 2021 | 84.74 | 88.60 | 84.06 | 87.71 | 8,321,472 | +4.48(+5.39%) |
Sep 22, 2021 | 81.09 | 85.07 | 81.05 | 83.22 | 9,655,688 | +3.55(+4.46%) |
Sep 21, 2021 | 80.85 | 81.51 | 77.76 | 79.67 | 10,006,898 | +0.51(+0.64%) |
Sep 20, 2021 | 79.55 | 81.30 | 75.85 | 79.16 | 17,283,670 | -5.98(-7.02%) |
Sep 17, 2021 | 84.30 | 85.92 | 83.20 | 85.14 | 8,536,648 | +0.16(+0.18%) |
Sep 16, 2021 | 85.08 | 86.28 | 82.78 | 84.98 | 6,000,640 | -0.30(-0.36%) |
Sep 15, 2021 | 82.51 | 85.60 | 81.96 | 85.28 | 7,709,615 | +2.67(+3.23%) |
Sep 14, 2021 | 86.88 | 86.88 | 81.51 | 82.61 | 10,601,734 | -3.34(-3.88%) |
Sep 13, 2021 | 86.27 | 86.46 | 82.91 | 85.95 | 12,200,586 | +1.45(+1.72%) |
Sep 10, 2021 | 88.55 | 88.70 | 84.35 | 84.50 | 9,676,508 | -2.61(-3.00%) |
Sep 09, 2021 | 86.70 | 89.88 | 86.04 | 87.11 | 9,330,205 | -0.02(-0.02%) |
Sep 08, 2021 | 89.14 | 89.59 | 85.64 | 87.13 | 7,581,023 | -2.98(-3.31%) |
Sep 07, 2021 | 91.65 | 93.24 | 89.90 | 90.11 | 7,798,063 | -1.92(-2.09%) |
Sep 03, 2021 | 92.42 | 93.24 | 91.09 | 92.03 | 6,875,599 | -1.26(-1.35%) |
Sep 02, 2021 | 92.49 | 94.28 | 91.60 | 93.29 | 7,471,416 | +1.84(+2.02%) |
Sep 01, 2021 | 90.66 | 92.35 | 88.38 | 91.45 | 9,974,904 | +1.81(+2.01%) |
Aug 31, 2021 | 88.80 | 90.42 | 87.77 | 89.64 | 7,732,848 | +0.53(+0.59%) |
Aug 30, 2021 | 91.27 | 91.29 | 88.51 | 89.11 | 6,283,806 | -1.13(-1.25%) |
Aug 27, 2021 | 83.67 | 90.87 | 83.60 | 90.24 | 12,866,710 | +6.96(+8.35%) |
Aug 26, 2021 | 85.45 | 86.60 | 82.69 | 83.28 | 9,003,503 | -2.69(-3.13%) |
Aug 25, 2021 | 84.97 | 87.53 | 83.97 | 85.97 | 7,693,284 | +0.92(+1.08%) |
Aug 24, 2021 | 83.36 | 85.18 | 82.71 | 85.05 | 9,376,491 | +2.43(+2.95%) |
Aug 23, 2021 | 80.18 | 82.92 | 80.18 | 82.61 | 9,849,703 | +4.47(+5.73%) |
Aug 20, 2021 | 74.54 | 78.66 | 73.84 | 78.14 | 13,435,705 | +3.74(+5.03%) |
Aug 19, 2021 | 74.91 | 76.66 | 73.06 | 74.40 | 19,231,014 | -2.80(-3.62%) |
Aug 18, 2021 | 78.89 | 81.04 | 77.03 | 77.20 | 13,006,923 | -2.10(-2.65%) |
Aug 17, 2021 | 79.57 | 80.34 | 76.28 | 79.30 | 18,120,142 | -2.97(-3.61%) |
Aug 16, 2021 | 83.09 | 83.61 | 80.65 | 82.27 | 9,447,978 | -2.31(-2.73%) |
Aug 13, 2021 | 86.76 | 87.16 | 84.14 | 84.58 | 7,765,743 | -2.36(-2.72%) |
Aug 12, 2021 | 87.71 | 87.72 | 85.32 | 86.94 | 8,275,154 | -0.68(-0.77%) |
Aug 11, 2021 | 86.83 | 87.65 | 83.90 | 87.62 | 8,690,188 | +1.22(+1.41%) |
Aug 10, 2021 | 86.38 | 87.09 | 84.76 | 86.40 | 8,252,675 | +0.53(+0.62%) |
Aug 09, 2021 | 86.72 | 87.07 | 84.74 | 85.87 | 6,134,284 | -1.50(-1.72%) |
Aug 06, 2021 | 87.61 | 89.37 | 85.85 | 87.37 | 8,486,780 | +1.53(+1.78%) |
Aug 05, 2021 | 82.46 | 86.19 | 82.02 | 85.84 | 9,041,541 | +4.44(+5.45%) |
Aug 04, 2021 | 82.48 | 84.90 | 81.12 | 81.41 | 10,243,338 | -3.22(-3.80%) |
Aug 03, 2021 | 84.26 | 84.79 | 80.27 | 84.63 | 12,503,518 | +1.13(+1.35%) |
Aug 02, 2021 | 86.32 | 88.78 | 83.15 | 83.50 | 10,605,048 | -1.34(-1.58%) |
Jul 30, 2021 | 85.51 | 88.25 | 83.85 | 84.84 | 8,282,038 | -1.71(-1.97%) |
Jul 29, 2021 | 86.70 | 88.66 | 86.03 | 86.55 | 13,184,865 | +1.91(+2.26%) |
Jul 28, 2021 | 82.40 | 86.49 | 80.73 | 84.64 | 11,259,613 | +3.61(+4.46%) |
Jul 27, 2021 | 82.56 | 82.65 | 78.44 | 81.02 | 14,027,225 | -2.94(-3.51%) |
Jul 26, 2021 | 84.05 | 86.03 | 82.74 | 83.97 | 11,474,319 | +0.84(+1.02%) |
Jul 23, 2021 | 83.53 | 83.62 | 80.23 | 83.12 | 7,988,074 | +1.10(+1.34%) |
Jul 22, 2021 | 85.44 | 85.54 | 80.98 | 82.03 | 10,326,165 | -4.19(-4.86%) |
Jul 21, 2021 | 83.27 | 86.32 | 83.10 | 86.22 | 9,420,398 | +4.40(+5.37%) |
Jul 20, 2021 | 75.50 | 82.87 | 74.49 | 81.82 | 14,162,991 | +6.75(+8.99%) |
Jul 19, 2021 | 73.77 | 77.92 | 72.04 | 75.07 | 18,945,234 | -3.43(-4.38%) |
Jul 16, 2021 | 83.98 | 84.00 | 77.96 | 78.50 | 10,605,641 | -3.11(-3.81%) |
Jul 15, 2021 | 81.83 | 83.14 | 78.50 | 81.61 | 10,253,960 | -1.35(-1.63%) |
Jul 14, 2021 | 88.65 | 89.38 | 82.58 | 82.97 | 9,585,755 | -4.11(-4.72%) |
Jul 13, 2021 | 90.59 | 91.16 | 86.89 | 87.08 | 6,912,036 | -5.22(-5.66%) |
Jul 12, 2021 | 90.96 | 92.54 | 89.75 | 92.30 | 4,748,443 | +0.33(+0.36%) |
Jul 09, 2021 | 89.31 | 92.04 | 88.45 | 91.97 | 6,676,209 | +5.34(+6.16%) |
Jul 08, 2021 | 83.71 | 89.32 | 81.94 | 86.63 | 9,815,261 | -2.37(-2.67%) |
Jul 07, 2021 | 91.18 | 92.52 | 86.62 | 89.00 | 8,503,123 | -2.60(-2.84%) |
Jul 06, 2021 | 95.77 | 95.96 | 89.07 | 91.60 | 7,226,014 | -3.98(-4.17%) |
Jul 02, 2021 | 99.18 | 99.26 | 94.90 | 95.59 | 7,577,673 | -2.96(-3.01%) |
Jul 01, 2021 | 97.76 | 99.08 | 96.43 | 98.55 | 5,833,538 | +2.49(+2.59%) |
Jun 30, 2021 | 95.07 | 97.17 | 93.99 | 96.06 | 5,605,738 | +0.04(+0.04%) |
Jun 29, 2021 | 98.26 | 98.96 | 95.25 | 96.02 | 4,731,159 | -1.34(-1.38%) |
Jun 28, 2021 | 99.59 | 100.04 | 95.20 | 97.36 | 5,953,053 | -1.68(-1.69%) |
Jun 25, 2021 | 99.59 | 101.10 | 98.99 | 99.04 | 7,206,562 | -0.11(-0.11%) |
Jun 24, 2021 | 96.91 | 99.15 | 96.19 | 99.15 | 4,146,764 | +3.84(+4.03%) |
Jun 23, 2021 | 94.29 | 96.73 | 94.29 | 95.31 | 3,717,710 | +0.92(+0.98%) |
Jun 22, 2021 | 92.30 | 94.80 | 90.32 | 94.39 | 5,892,335 | +1.40(+1.51%) |
Jun 21, 2021 | 89.48 | 93.66 | 88.69 | 92.99 | 6,267,923 | +5.72(+6.56%) |
Jun 18, 2021 | 89.43 | 91.85 | 86.17 | 87.27 | 8,849,628 | -6.47(-6.90%) |
Jun 17, 2021 | 96.24 | 97.47 | 90.28 | 93.73 | 9,409,896 | -3.29(-3.39%) |
Jun 16, 2021 | 96.72 | 98.08 | 94.22 | 97.02 | 9,171,545 | -0.73(-0.74%) |
Jun 15, 2021 | 98.57 | 99.07 | 95.28 | 97.75 | 4,123,072 | -0.85(-0.87%) |
Jun 14, 2021 | 100.08 | 101.47 | 97.39 | 98.60 | 4,552,929 | -0.88(-0.89%) |
Jun 11, 2021 | 97.55 | 99.49 | 97.31 | 99.48 | 4,329,718 | +3.00(+3.11%) |
Jun 10, 2021 | 99.33 | 100.05 | 95.64 | 96.48 | 7,718,438 | -2.12(-2.15%) |
Jun 09, 2021 | 101.36 | 101.50 | 98.08 | 98.60 | 6,182,262 | -1.99(-1.98%) |
Jun 08, 2021 | 98.32 | 101.28 | 96.86 | 100.59 | 6,983,625 | +3.08(+3.16%) |
Jun 07, 2021 | 94.26 | 97.83 | 94.26 | 97.51 | 6,193,183 | +3.80(+4.05%) |
Jun 04, 2021 | 93.80 | 94.51 | 92.28 | 93.71 | 5,513,295 | +1.20(+1.29%) |
Jun 03, 2021 | 93.03 | 93.98 | 89.54 | 92.52 | 9,383,063 | -2.47(-2.60%) |
Jun 02, 2021 | 95.55 | 95.58 | 93.04 | 94.99 | 6,864,701 | +0.27(+0.28%) |