Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.65 | 39.12 | 37.90 | 38.90 | 58,315 | -0.50(-1.27%) |
Jun 29, 2022 | 40.03 | 41.64 | 38.92 | 39.40 | 84,586 | -0.60(-1.50%) |
Jun 28, 2022 | 41.26 | 42.03 | 39.77 | 40.00 | 113,540 | -1.40(-3.38%) |
Jun 27, 2022 | 41.78 | 41.93 | 40.89 | 41.40 | 69,596 | -0.40(-0.96%) |
Jun 24, 2022 | 41.63 | 42.95 | 41.27 | 41.80 | 158,842 | +0.43(+1.04%) |
Jun 23, 2022 | 41.17 | 41.62 | 40.23 | 41.37 | 67,875 | +0.63(+1.55%) |
Jun 22, 2022 | 39.95 | 41.58 | 39.95 | 40.74 | 79,815 | +0.16(+0.39%) |
Jun 21, 2022 | 40.47 | 41.40 | 39.72 | 40.58 | 85,853 | +0.90(+2.27%) |
Jun 17, 2022 | 38.96 | 40.52 | 38.83 | 39.68 | 189,394 | +0.74(+1.90%) |
Jun 16, 2022 | 38.93 | 39.28 | 37.88 | 38.94 | 85,393 | -1.11(-2.77%) |
Jun 15, 2022 | 37.48 | 40.40 | 36.96 | 40.05 | 161,002 | +3.13(+8.48%) |
Jun 14, 2022 | 37.56 | 37.75 | 36.11 | 36.92 | 65,521 | -0.52(-1.39%) |
Jun 13, 2022 | 36.78 | 38.53 | 36.78 | 37.44 | 121,934 | -1.27(-3.28%) |
Jun 10, 2022 | 40.14 | 40.44 | 38.58 | 38.71 | 82,860 | -2.09(-5.12%) |
Jun 09, 2022 | 41.22 | 41.86 | 40.57 | 40.80 | 97,558 | -0.92(-2.21%) |
Jun 08, 2022 | 42.12 | 42.71 | 41.64 | 41.72 | 60,185 | -0.84(-1.97%) |
Jun 07, 2022 | 42.10 | 43.19 | 41.95 | 42.56 | 46,537 | -0.01(-0.02%) |
Jun 06, 2022 | 43.54 | 43.80 | 41.74 | 42.57 | 83,167 | -0.16(-0.37%) |
Jun 03, 2022 | 42.78 | 43.25 | 42.10 | 42.73 | 73,987 | -0.77(-1.77%) |
Jun 02, 2022 | 42.54 | 43.89 | 42.25 | 43.50 | 52,824 | +0.87(+2.04%) |
Jun 01, 2022 | 43.61 | 44.22 | 42.43 | 42.63 | 75,931 | -0.95(-2.18%) |
May 31, 2022 | 45.23 | 45.91 | 43.12 | 43.58 | 103,273 | -2.24(-4.89%) |
May 27, 2022 | 44.58 | 46.14 | 44.58 | 45.82 | 53,760 | +1.70(+3.85%) |
May 26, 2022 | 43.74 | 45.77 | 43.74 | 44.12 | 65,616 | +0.98(+2.27%) |
May 25, 2022 | 42.23 | 43.75 | 41.63 | 43.14 | 64,903 | +0.40(+0.94%) |
May 24, 2022 | 43.10 | 43.10 | 41.20 | 42.74 | 63,684 | -0.79(-1.81%) |
May 23, 2022 | 44.68 | 44.68 | 42.71 | 43.53 | 65,603 | -0.33(-0.75%) |
May 20, 2022 | 44.57 | 45.07 | 42.00 | 43.86 | 80,555 | +0.11(+0.25%) |
May 19, 2022 | 43.13 | 44.64 | 43.02 | 43.75 | 67,128 | +0.26(+0.60%) |
May 18, 2022 | 44.56 | 45.73 | 43.22 | 43.49 | 80,814 | -2.07(-4.54%) |
May 17, 2022 | 45.08 | 47.18 | 44.35 | 45.56 | 70,552 | +1.62(+3.69%) |
May 16, 2022 | 44.96 | 45.97 | 43.65 | 43.94 | 64,366 | -1.44(-3.17%) |
May 13, 2022 | 43.75 | 46.08 | 43.75 | 45.38 | 66,714 | +2.14(+4.95%) |
May 12, 2022 | 42.67 | 45.53 | 41.50 | 43.24 | 88,801 | +0.28(+0.65%) |
May 11, 2022 | 45.04 | 45.06 | 41.39 | 42.96 | 257,267 | -2.02(-4.49%) |
May 10, 2022 | 45.40 | 45.56 | 42.07 | 44.98 | 159,832 | +0.63(+1.42%) |
May 09, 2022 | 46.07 | 46.80 | 44.02 | 44.35 | 111,701 | -2.72(-5.78%) |
May 06, 2022 | 48.06 | 48.06 | 45.98 | 47.07 | 127,998 | -1.41(-2.91%) |
May 05, 2022 | 54.16 | 54.73 | 48.27 | 48.48 | 100,134 | -6.53(-11.87%) |
May 04, 2022 | 51.60 | 55.07 | 50.74 | 55.01 | 119,963 | +3.18(+6.14%) |
May 03, 2022 | 52.27 | 52.79 | 51.35 | 51.83 | 90,566 | -0.49(-0.94%) |
May 02, 2022 | 50.22 | 53.35 | 49.50 | 52.32 | 141,661 | +1.81(+3.58%) |
Apr 29, 2022 | 53.99 | 54.92 | 49.09 | 50.51 | 179,953 | -2.93(-5.48%) |
Apr 28, 2022 | 57.29 | 58.38 | 51.56 | 53.44 | 120,839 | -4.17(-7.24%) |
Apr 27, 2022 | 58.14 | 58.59 | 56.97 | 57.61 | 68,424 | -0.29(-0.50%) |
Apr 26, 2022 | 59.51 | 59.56 | 57.36 | 57.90 | 62,456 | -2.22(-3.69%) |
Apr 25, 2022 | 59.00 | 60.12 | 58.38 | 60.12 | 59,270 | +0.78(+1.31%) |
Apr 22, 2022 | 61.60 | 65.38 | 59.22 | 59.34 | 70,129 | -2.61(-4.21%) |
Apr 21, 2022 | 63.49 | 64.33 | 61.14 | 61.95 | 59,513 | -0.87(-1.38%) |
Apr 20, 2022 | 62.64 | 63.80 | 62.03 | 62.82 | 55,199 | +0.62(+1.00%) |
Apr 19, 2022 | 60.18 | 63.07 | 59.85 | 62.20 | 42,133 | +2.05(+3.41%) |
Apr 18, 2022 | 60.22 | 60.41 | 58.92 | 60.15 | 49,958 | -0.31(-0.51%) |
Apr 14, 2022 | 62.18 | 62.21 | 60.35 | 60.46 | 44,402 | -1.44(-2.33%) |
Apr 13, 2022 | 60.82 | 62.36 | 59.14 | 61.90 | 46,665 | +0.85(+1.39%) |
Apr 12, 2022 | 61.50 | 63.48 | 60.47 | 61.05 | 38,734 | +0.28(+0.46%) |
Apr 11, 2022 | 61.31 | 62.39 | 59.87 | 60.77 | 72,994 | -0.81(-1.32%) |
Apr 08, 2022 | 62.41 | 63.12 | 60.03 | 61.58 | 48,264 | -0.76(-1.22%) |
Apr 07, 2022 | 64.41 | 64.87 | 61.79 | 62.34 | 64,560 | -1.79(-2.79%) |
Apr 06, 2022 | 63.45 | 65.10 | 61.57 | 64.13 | 59,939 | +0.08(+0.12%) |
Apr 05, 2022 | 65.59 | 65.82 | 63.91 | 64.05 | 45,553 | -1.88(-2.85%) |
Apr 04, 2022 | 64.84 | 66.59 | 64.84 | 65.93 | 41,296 | +1.09(+1.68%) |
Apr 01, 2022 | 64.15 | 65.86 | 63.38 | 64.84 | 64,056 | +1.25(+1.97%) |
Mar 31, 2022 | 64.91 | 65.86 | 63.35 | 63.59 | 53,863 | -1.50(-2.30%) |
Mar 30, 2022 | 66.62 | 67.24 | 64.89 | 65.09 | 46,519 | -2.17(-3.23%) |
Mar 29, 2022 | 64.49 | 67.31 | 63.71 | 67.26 | 41,849 | +3.61(+5.67%) |
Mar 28, 2022 | 63.52 | 64.00 | 62.74 | 63.65 | 32,916 | -0.35(-0.55%) |
Mar 25, 2022 | 62.45 | 64.31 | 62.38 | 64.00 | 47,417 | +0.30(+0.47%) |
Mar 24, 2022 | 62.46 | 63.70 | 61.72 | 63.70 | 35,738 | +1.38(+2.21%) |
Mar 23, 2022 | 64.30 | 64.77 | 61.76 | 62.32 | 54,832 | -2.52(-3.89%) |
Mar 22, 2022 | 65.14 | 66.91 | 64.69 | 64.84 | 54,795 | +0.37(+0.57%) |
Mar 21, 2022 | 66.18 | 67.05 | 64.07 | 64.47 | 50,780 | -2.16(-3.24%) |
Mar 18, 2022 | 65.47 | 66.71 | 64.72 | 66.63 | 107,941 | +0.76(+1.15%) |
Mar 17, 2022 | 64.27 | 66.26 | 63.54 | 65.87 | 53,738 | +1.94(+3.03%) |
Mar 16, 2022 | 62.78 | 64.97 | 62.78 | 63.93 | 76,823 | +1.45(+2.32%) |
Mar 15, 2022 | 61.36 | 63.30 | 61.31 | 62.48 | 44,257 | +1.76(+2.90%) |
Mar 14, 2022 | 59.80 | 61.64 | 59.26 | 60.72 | 69,501 | +0.85(+1.42%) |
Mar 11, 2022 | 61.16 | 61.94 | 58.92 | 59.87 | 47,345 | -0.55(-0.91%) |
Mar 10, 2022 | 61.71 | 61.71 | 58.62 | 60.42 | 101,907 | -2.56(-4.06%) |
Mar 09, 2022 | 62.56 | 64.32 | 61.73 | 62.98 | 45,240 | +1.31(+2.12%) |
Mar 08, 2022 | 61.90 | 64.22 | 61.11 | 61.67 | 53,729 | -0.06(-0.10%) |
Mar 07, 2022 | 63.01 | 63.80 | 61.52 | 61.73 | 63,959 | -1.02(-1.63%) |
Mar 04, 2022 | 63.87 | 64.74 | 61.49 | 62.75 | 63,433 | -2.04(-3.15%) |
Mar 03, 2022 | 65.41 | 66.15 | 63.77 | 64.79 | 47,365 | -0.26(-0.40%) |
Mar 02, 2022 | 62.47 | 65.60 | 62.00 | 65.05 | 73,286 | +2.86(+4.60%) |
Mar 01, 2022 | 62.65 | 62.65 | 60.01 | 62.19 | 87,627 | -0.80(-1.27%) |
Feb 28, 2022 | 61.29 | 63.84 | 61.29 | 62.99 | 85,196 | +0.80(+1.29%) |
Feb 25, 2022 | 62.43 | 62.35 | 61.06 | 62.19 | 71,818 | -0.42(-0.67%) |
Feb 24, 2022 | 60.32 | 62.64 | 59.51 | 62.61 | 80,045 | +1.13(+1.84%) |
Feb 23, 2022 | 62.94 | 63.30 | 61.01 | 61.48 | 75,868 | -1.14(-1.82%) |
Feb 22, 2022 | 65.50 | 65.77 | 62.45 | 62.62 | 121,603 | -3.09(-4.70%) |
Feb 18, 2022 | 65.71 | 0 | -1.85(-2.74%) | |||
Feb 17, 2022 | 67.19 | 67.62 | 65.60 | 67.56 | 75,670 | -0.33(-0.49%) |
Feb 16, 2022 | 69.62 | 69.62 | 67.06 | 67.89 | 57,776 | -2.27(-3.24%) |
Feb 15, 2022 | 67.14 | 70.34 | 67.14 | 70.16 | 80,664 | +3.44(+5.16%) |
Feb 14, 2022 | 66.85 | 67.63 | 66.14 | 66.72 | 67,417 | -0.08(-0.12%) |
Feb 11, 2022 | 65.43 | 68.12 | 65.14 | 66.80 | 92,142 | +1.46(+2.23%) |
Feb 10, 2022 | 64.89 | 65.79 | 64.13 | 65.34 | 83,458 | -0.87(-1.31%) |
Feb 09, 2022 | 66.70 | 68.60 | 65.74 | 66.21 | 78,834 | +0.14(+0.21%) |
Feb 08, 2022 | 63.72 | 66.44 | 63.14 | 66.07 | 101,973 | +2.48(+3.90%) |
Feb 07, 2022 | 62.82 | 64.85 | 62.00 | 63.59 | 111,328 | +0.77(+1.23%) |
Feb 04, 2022 | 64.00 | 64.13 | 61.75 | 62.82 | 69,309 | -1.34(-2.09%) |
Feb 03, 2022 | 64.78 | 63.67 | 64.16 | 131,183 | -1.26(-1.93%) | |
Feb 02, 2022 | 65.77 | 66.45 | 65.02 | 65.42 | 108,916 | -0.79(-1.19%) |
Feb 01, 2022 | 67.28 | 68.64 | 64.64 | 66.21 | 115,248 | -1.01(-1.50%) |
Jan 31, 2022 | 68.53 | 67.22 | 84,472 | -2.01(-2.90%) | ||
Jan 28, 2022 | 67.44 | 69.37 | 65.77 | 69.23 | 90,431 | +2.09(+3.11%) |
Jan 27, 2022 | 73.42 | 75.40 | 67.05 | 67.14 | 186,428 | -3.07(-4.37%) |
Jan 26, 2022 | 72.89 | 73.29 | 69.63 | 70.21 | 93,560 | -1.71(-2.38%) |
Jan 25, 2022 | 72.34 | 73.09 | 69.21 | 71.92 | 91,300 | -1.61(-2.19%) |
Jan 24, 2022 | 70.51 | 74.20 | 68.17 | 73.53 | 119,976 | +1.82(+2.54%) |
Jan 21, 2022 | 71.96 | 72.90 | 69.71 | 71.71 | 153,656 | -0.29(-0.40%) |
Jan 20, 2022 | 71.75 | 73.79 | 71.53 | 72.00 | 99,151 | +0.36(+0.50%) |
Jan 19, 2022 | 72.59 | 73.30 | 70.47 | 71.64 | 78,964 | -0.81(-1.12%) |
Jan 18, 2022 | 72.38 | 73.10 | 72.00 | 72.45 | 64,238 | -1.15(-1.56%) |
Jan 14, 2022 | 73.60 | 0 | +1.63(+2.26%) | |||
Jan 13, 2022 | 72.11 | 73.36 | 71.69 | 71.97 | 56,515 | -0.05(-0.07%) |
Jan 12, 2022 | 72.50 | 73.18 | 71.73 | 72.02 | 59,972 | -0.32(-0.44%) |
Jan 11, 2022 | 70.72 | 73.02 | 70.08 | 72.34 | 66,260 | +1.51(+2.13%) |
Jan 10, 2022 | 70.32 | 71.55 | 69.05 | 70.83 | 56,372 | +0.09(+0.13%) |
Jan 07, 2022 | 71.89 | 73.18 | 70.14 | 70.74 | 76,968 | -1.58(-2.18%) |
Jan 06, 2022 | 69.88 | 72.66 | 69.88 | 72.32 | 78,776 | +2.56(+3.67%) |
Jan 05, 2022 | 73.84 | 73.84 | 69.60 | 69.76 | 63,328 | -4.14(-5.60%) |
Jan 04, 2022 | 73.24 | 75.14 | 72.68 | 73.90 | 68,814 | +0.73(+1.00%) |
Jan 03, 2022 | 72.00 | 73.60 | 71.46 | 73.17 | 87,038 | +1.56(+2.18%) |
Dec 31, 2021 | 70.24 | 72.78 | 69.87 | 71.61 | 67,923 | +0.95(+1.34%) |
Dec 30, 2021 | 67.83 | 71.83 | 67.52 | 70.66 | 73,378 | +2.83(+4.17%) |
Dec 29, 2021 | 69.22 | 69.47 | 66.74 | 67.83 | 97,279 | -1.17(-1.70%) |
Dec 28, 2021 | 68.53 | 69.61 | 68.30 | 69.00 | 108,864 | +0.74(+1.08%) |
Dec 27, 2021 | 69.67 | 69.67 | 66.87 | 68.26 | 112,951 | -1.52(-2.18%) |
Dec 23, 2021 | 69.69 | 70.29 | 69.39 | 69.78 | 58,629 | +0.67(+0.97%) |
Dec 22, 2021 | 67.72 | 69.38 | 67.72 | 69.11 | 71,731 | +1.16(+1.71%) |
Dec 21, 2021 | 66.93 | 68.63 | 66.90 | 67.95 | 88,799 | +1.73(+2.61%) |
Dec 20, 2021 | 66.31 | 67.45 | 65.35 | 66.22 | 111,677 | -1.43(-2.11%) |
Dec 17, 2021 | 70.30 | 70.56 | 66.91 | 67.65 | 239,704 | -2.52(-3.59%) |
Dec 16, 2021 | 71.44 | 72.01 | 69.45 | 70.17 | 113,554 | -0.69(-0.97%) |
Dec 15, 2021 | 70.19 | 71.60 | 67.34 | 70.86 | 111,632 | +1.02(+1.46%) |
Dec 14, 2021 | 68.60 | 70.56 | 68.36 | 69.84 | 160,828 | +0.46(+0.66%) |
Dec 13, 2021 | 71.84 | 72.75 | 68.87 | 69.38 | 105,655 | -2.50(-3.48%) |
Dec 10, 2021 | 73.89 | 74.14 | 70.26 | 71.88 | 103,826 | -1.22(-1.67%) |
Dec 09, 2021 | 75.62 | 76.21 | 72.99 | 73.10 | 98,706 | -3.72(-4.84%) |
Dec 08, 2021 | 78.81 | 79.28 | 76.39 | 76.82 | 63,062 | -1.75(-2.23%) |
Dec 07, 2021 | 80.15 | 81.23 | 78.34 | 78.57 | 82,952 | -0.22(-0.28%) |
Dec 06, 2021 | 78.67 | 80.05 | 78.03 | 78.79 | 79,134 | +1.17(+1.51%) |
Dec 03, 2021 | 79.80 | 80.00 | 76.74 | 77.62 | 81,350 | -1.99(-2.50%) |
Dec 02, 2021 | 75.98 | 80.48 | 75.98 | 79.61 | 113,129 | +3.84(+5.07%) |
Dec 01, 2021 | 79.83 | 80.27 | 75.09 | 75.77 | 127,993 | -2.06(-2.65%) |
Nov 30, 2021 | 79.20 | 79.81 | 76.14 | 77.83 | 87,040 | -2.56(-3.18%) |
Nov 29, 2021 | 80.79 | 81.87 | 78.75 | 80.39 | 81,207 | +0.99(+1.25%) |
Nov 26, 2021 | 80.72 | 83.14 | 77.61 | 79.40 | 77,578 | -3.97(-4.76%) |
Nov 24, 2021 | 80.07 | 83.60 | 80.07 | 83.37 | 62,431 | +2.49(+3.08%) |
Nov 23, 2021 | 80.16 | 81.32 | 78.50 | 80.88 | 68,108 | +0.51(+0.63%) |
Nov 22, 2021 | 79.99 | 81.76 | 78.80 | 80.37 | 91,166 | +0.54(+0.68%) |
Nov 19, 2021 | 79.25 | 80.84 | 79.25 | 79.83 | 91,099 | -0.56(-0.69%) |
Nov 18, 2021 | 84.82 | 81.25 | 80.00 | 80.39 | 163,916 | -4.47(-5.27%) |
Nov 17, 2021 | 85.89 | 87.29 | 83.97 | 84.86 | 63,217 | -1.80(-2.08%) |
Nov 16, 2021 | 88.57 | 90.15 | 86.42 | 86.66 | 64,809 | -2.31(-2.60%) |
Nov 15, 2021 | 88.33 | 92.11 | 85.15 | 88.97 | 61,098 | +0.97(+1.10%) |
Nov 12, 2021 | 86.91 | 88.35 | 86.70 | 88.00 | 80,159 | +1.24(+1.43%) |
Nov 11, 2021 | 87.55 | 87.56 | 86.21 | 86.76 | 70,181 | -0.32(-0.37%) |
Nov 10, 2021 | 89.79 | 87.08 | 190,417 | -3.20(-3.54%) | ||
Nov 09, 2021 | 92.41 | 93.30 | 90.17 | 90.28 | 97,370 | -1.93(-2.09%) |
Nov 08, 2021 | 93.66 | 94.00 | 91.69 | 92.21 | 75,509 | -0.21(-0.23%) |
Nov 05, 2021 | 91.72 | 93.51 | 91.21 | 92.42 | 133,348 | +0.57(+0.62%) |
Nov 04, 2021 | 92.52 | 93.46 | 89.51 | 91.85 | 71,722 | -0.52(-0.56%) |
Nov 03, 2021 | 92.26 | 93.72 | 89.70 | 92.37 | 85,527 | +0.11(+0.12%) |
Nov 02, 2021 | 92.54 | 93.15 | 91.19 | 92.26 | 75,975 | -0.43(-0.46%) |
Nov 01, 2021 | 89.49 | 93.10 | 89.32 | 92.69 | 81,183 | +3.37(+3.77%) |
Oct 29, 2021 | 90.14 | 94.12 | 86.61 | 89.32 | 107,141 | -0.33(-0.37%) |
Oct 28, 2021 | 88.27 | 97.91 | 88.27 | 89.65 | 145,161 | +2.78(+3.20%) |
Oct 27, 2021 | 90.08 | 90.08 | 84.06 | 86.87 | 167,637 | -4.00(-4.40%) |
Oct 26, 2021 | 89.29 | 91.38 | 90.87 | 113,615 | +2.01(+2.26%) | |
Oct 25, 2021 | 88.37 | 90.31 | 87.53 | 88.86 | 62,123 | +0.27(+0.30%) |
Oct 22, 2021 | 87.89 | 89.33 | 85.40 | 88.59 | 56,100 | +0.43(+0.49%) |
Oct 21, 2021 | 87.95 | 88.97 | 86.42 | 88.16 | 74,720 | -0.26(-0.29%) |
Oct 20, 2021 | 89.83 | 91.58 | 87.72 | 88.42 | 86,947 | -1.20(-1.34%) |
Oct 19, 2021 | 89.47 | 90.97 | 88.84 | 89.62 | 807,536 | +0.58(+0.65%) |
Oct 18, 2021 | 87.31 | 89.05 | 87.19 | 89.04 | 65,057 | +1.66(+1.90%) |
Oct 15, 2021 | 87.64 | 88.00 | 87.14 | 87.38 | 108,575 | +0.21(+0.24%) |
Oct 14, 2021 | 86.17 | 87.86 | 85.64 | 87.17 | 52,964 | +2.28(+2.69%) |
Oct 13, 2021 | 85.39 | 86.15 | 83.93 | 84.89 | 50,345 | -0.42(-0.49%) |
Oct 12, 2021 | 81.62 | 85.33 | 81.62 | 85.31 | 60,951 | +3.36(+4.10%) |
Oct 11, 2021 | 84.44 | 84.44 | 81.64 | 81.95 | 89,715 | -2.48(-2.94%) |
Oct 08, 2021 | 90.70 | 91.41 | 84.31 | 84.43 | 97,240 | -6.34(-6.98%) |
Oct 07, 2021 | 89.87 | 91.99 | 89.84 | 90.77 | 76,376 | +1.31(+1.46%) |
Oct 06, 2021 | 89.34 | 90.51 | 88.19 | 89.46 | 71,124 | -0.92(-1.02%) |
Oct 05, 2021 | 88.82 | 90.97 | 87.28 | 90.38 | 65,843 | +1.57(+1.77%) |
Oct 04, 2021 | 90.49 | 90.80 | 87.81 | 88.81 | 73,223 | -1.68(-1.86%) |
Oct 01, 2021 | 86.97 | 90.76 | 85.79 | 90.49 | 109,531 | +3.66(+4.22%) |
Sep 30, 2021 | 86.94 | 90.03 | 86.68 | 86.83 | 80,548 | +0.36(+0.42%) |
Sep 29, 2021 | 85.65 | 87.05 | 84.52 | 86.47 | 69,669 | +0.99(+1.16%) |
Sep 28, 2021 | 85.54 | 86.89 | 84.03 | 85.48 | 87,604 | -0.79(-0.92%) |
Sep 27, 2021 | 83.89 | 87.31 | 82.69 | 86.27 | 81,178 | +2.84(+3.40%) |
Sep 24, 2021 | 84.43 | 84.73 | 83.10 | 83.43 | 68,885 | -1.81(-2.12%) |
Sep 23, 2021 | 84.05 | 85.96 | 83.68 | 85.24 | 55,316 | +1.38(+1.65%) |
Sep 22, 2021 | 83.90 | 86.04 | 83.05 | 83.86 | 75,476 | +0.23(+0.28%) |
Sep 21, 2021 | 85.96 | 87.78 | 83.36 | 83.63 | 55,539 | -1.73(-2.03%) |
Sep 20, 2021 | 87.74 | 88.37 | 84.56 | 85.36 | 99,466 | -4.04(-4.52%) |
Sep 17, 2021 | 90.95 | 90.95 | 86.88 | 89.40 | 325,861 | -0.60(-0.67%) |
Sep 16, 2021 | 86.20 | 90.74 | 86.20 | 90.00 | 112,877 | +3.94(+4.58%) |
Sep 15, 2021 | 86.00 | 86.00 | 85.63 | 86.06 | 110,193 | +1.20(+1.41%) |
Sep 14, 2021 | 88.51 | 88.51 | 84.35 | 84.86 | 87,772 | -2.84(-3.24%) |
Sep 13, 2021 | 85.44 | 87.82 | 85.00 | 87.70 | 76,272 | +2.91(+3.43%) |
Sep 10, 2021 | 88.17 | 88.38 | 84.68 | 84.79 | 82,890 | -2.64(-3.02%) |
Sep 09, 2021 | 84.47 | 88.35 | 84.45 | 87.43 | 90,819 | +1.50(+1.75%) |
Sep 08, 2021 | 88.65 | 89.00 | 85.67 | 85.93 | 179,614 | -3.02(-3.40%) |
Sep 07, 2021 | 94.38 | 94.55 | 88.93 | 88.95 | 152,684 | -6.08(-6.40%) |
Sep 03, 2021 | 96.42 | 96.42 | 94.20 | 95.03 | 49,687 | -1.58(-1.64%) |
Sep 02, 2021 | 95.88 | 97.38 | 95.51 | 96.61 | 62,653 | +0.88(+0.92%) |
Sep 01, 2021 | 95.53 | 96.73 | 94.71 | 95.73 | 63,045 | +0.75(+0.79%) |
Aug 31, 2021 | 93.87 | 95.65 | 92.56 | 94.98 | 69,982 | +1.20(+1.28%) |
Aug 30, 2021 | 93.83 | 94.50 | 93.06 | 93.78 | 78,992 | -0.03(-0.03%) |
Aug 27, 2021 | 92.06 | 94.52 | 92.06 | 93.81 | 76,863 | +1.72(+1.87%) |
Aug 26, 2021 | 92.84 | 93.55 | 90.07 | 92.09 | 58,759 | -1.09(-1.17%) |
Aug 25, 2021 | 93.53 | 94.31 | 92.84 | 93.18 | 39,010 | +0.08(+0.09%) |
Aug 24, 2021 | 92.01 | 93.70 | 92.01 | 93.10 | 47,232 | +1.30(+1.42%) |
Aug 23, 2021 | 92.28 | 94.26 | 91.27 | 91.80 | 61,540 | -0.34(-0.37%) |
Aug 20, 2021 | 89.03 | 92.42 | 89.03 | 92.14 | 68,529 | +2.51(+2.80%) |
Aug 19, 2021 | 88.87 | 90.25 | 88.66 | 89.63 | 71,509 | -0.21(-0.23%) |
Aug 18, 2021 | 90.86 | 92.27 | 89.84 | 89.84 | 57,434 | -1.12(-1.23%) |
Aug 17, 2021 | 91.77 | 92.50 | 89.56 | 90.96 | 80,930 | -1.96(-2.11%) |
Aug 16, 2021 | 93.45 | 93.81 | 91.09 | 92.92 | 65,479 | -0.67(-0.72%) |
Aug 13, 2021 | 93.61 | 94.75 | 91.97 | 93.59 | 96,270 | -0.94(-0.99%) |
Aug 12, 2021 | 96.00 | 97.51 | 93.81 | 94.53 | 76,619 | -1.50(-1.56%) |
Aug 11, 2021 | 95.74 | 98.50 | 94.88 | 96.03 | 91,299 | +0.98(+1.03%) |
Aug 10, 2021 | 95.62 | 96.84 | 93.62 | 95.05 | 80,151 | -0.21(-0.22%) |
Aug 09, 2021 | 95.74 | 96.59 | 92.33 | 95.26 | 97,525 | -0.88(-0.92%) |
Aug 06, 2021 | 97.98 | 97.98 | 95.08 | 96.14 | 83,413 | -0.68(-0.70%) |
Aug 05, 2021 | 100.23 | 100.62 | 96.82 | 96.82 | 105,577 | -3.67(-3.65%) |
Aug 04, 2021 | 100.99 | 102.00 | 99.12 | 100.49 | 89,207 | -1.80(-1.76%) |
Aug 03, 2021 | 102.78 | 102.78 | 98.71 | 102.29 | 83,099 | -0.89(-0.86%) |
Aug 02, 2021 | 102.00 | 104.98 | 100.23 | 103.18 | 85,301 | +0.93(+0.91%) |
Jul 30, 2021 | 103.01 | 104.59 | 100.13 | 102.25 | 90,398 | -1.77(-1.70%) |
Jul 29, 2021 | 116.74 | 116.74 | 101.48 | 104.02 | 243,969 | -12.86(-11.00%) |
Jul 28, 2021 | 116.68 | 118.12 | 115.21 | 116.88 | 104,258 | +1.48(+1.28%) |
Jul 27, 2021 | 116.55 | 117.97 | 114.00 | 115.40 | 91,006 | -2.18(-1.85%) |
Jul 26, 2021 | 119.47 | 120.30 | 116.43 | 117.58 | 63,440 | -1.18(-0.99%) |
Jul 23, 2021 | 118.48 | 120.31 | 116.21 | 118.76 | 47,744 | +0.92(+0.78%) |
Jul 22, 2021 | 117.06 | 119.43 | 116.19 | 117.84 | 82,512 | +0.79(+0.67%) |
Jul 21, 2021 | 120.44 | 122.30 | 116.46 | 117.05 | 81,417 | -3.28(-2.73%) |
Jul 20, 2021 | 111.42 | 121.96 | 111.42 | 120.33 | 195,418 | +9.49(+8.56%) |
Jul 19, 2021 | 112.72 | 114.30 | 110.00 | 110.84 | 100,316 | -3.00(-2.64%) |
Jul 16, 2021 | 112.76 | 114.06 | 112.40 | 113.84 | 84,257 | +2.49(+2.24%) |
Jul 15, 2021 | 108.72 | 111.80 | 108.39 | 111.35 | 87,162 | +2.39(+2.19%) |
Jul 14, 2021 | 112.81 | 114.48 | 108.82 | 108.96 | 132,833 | -3.48(-3.09%) |
Jul 13, 2021 | 110.83 | 113.89 | 110.73 | 112.44 | 110,724 | +0.49(+0.44%) |
Jul 12, 2021 | 109.87 | 112.48 | 108.61 | 111.95 | 85,650 | +1.24(+1.12%) |
Jul 09, 2021 | 109.95 | 111.17 | 108.97 | 110.71 | 97,379 | +2.17(+2.00%) |
Jul 08, 2021 | 106.30 | 109.28 | 106.17 | 108.54 | 123,809 | -0.50(-0.46%) |
Jul 07, 2021 | 109.00 | 110.49 | 106.10 | 109.04 | 73,500 | +0.26(+0.24%) |
Jul 06, 2021 | 108.71 | 110.05 | 107.45 | 108.78 | 59,395 | -0.27(-0.25%) |
Jul 02, 2021 | 109.32 | 110.54 | 107.81 | 109.05 | 54,955 | +0.10(+0.09%) |