Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 43.35 | 44.01 | 42.54 | 43.23 | 680,599 | -0.21(-0.49%) |
Feb 25, 2022 | 43.41 | 43.64 | 42.16 | 43.44 | 440,007 | -0.62(-1.41%) |
Feb 24, 2022 | 39.90 | 44.12 | 38.64 | 44.06 | 636,219 | +2.50(+6.02%) |
Feb 23, 2022 | 44.40 | 44.45 | 41.46 | 41.56 | 648,710 | -2.32(-5.29%) |
Feb 22, 2022 | 46.04 | 46.94 | 43.66 | 43.88 | 828,114 | -3.24(-6.88%) |
Feb 18, 2022 | 47.12 | 0 | -2.30(-4.66%) | |||
Feb 17, 2022 | 51.73 | 52.36 | 49.28 | 49.42 | 377,813 | -2.56(-4.93%) |
Feb 16, 2022 | 54.04 | 54.63 | 51.59 | 51.98 | 403,482 | -2.37(-4.36%) |
Feb 15, 2022 | 52.48 | 54.97 | 52.48 | 54.35 | 287,668 | +2.31(+4.44%) |
Feb 14, 2022 | 52.96 | 53.34 | 51.18 | 52.04 | 343,768 | -0.77(-1.45%) |
Feb 11, 2022 | 55.70 | 56.12 | 52.43 | 52.81 | 277,062 | -2.59(-4.67%) |
Feb 10, 2022 | 57.91 | 59.21 | 54.92 | 55.40 | 316,078 | -3.11(-5.31%) |
Feb 09, 2022 | 56.63 | 58.62 | 56.03 | 58.50 | 349,134 | +2.43(+4.33%) |
Feb 08, 2022 | 55.66 | 56.26 | 54.55 | 56.08 | 355,150 | +0.75(+1.35%) |
Feb 07, 2022 | 55.71 | 56.46 | 54.32 | 55.33 | 285,755 | +0.05(+0.09%) |
Feb 04, 2022 | 57.58 | 57.64 | 54.20 | 55.28 | 414,998 | -1.78(-3.13%) |
Feb 03, 2022 | 58.81 | 56.71 | 57.07 | 308,339 | -2.32(-3.91%) | |
Feb 02, 2022 | 61.18 | 61.18 | 58.23 | 59.39 | 289,060 | -1.21(-1.99%) |
Feb 01, 2022 | 59.39 | 61.32 | 58.93 | 60.59 | 242,778 | +3.51(+6.15%) |
Jan 28, 2022 | 57.13 | 58.17 | 55.27 | 57.08 | 280,274 | -0.57(-0.98%) |
Jan 27, 2022 | 58.56 | 60.47 | 57.23 | 57.65 | 255,928 | +0.23(+0.40%) |
Jan 26, 2022 | 60.80 | 62.22 | 57.14 | 57.42 | 356,150 | -3.06(-5.06%) |
Jan 25, 2022 | 59.58 | 62.96 | 58.55 | 60.48 | 381,410 | -0.53(-0.86%) |
Jan 24, 2022 | 52.54 | 61.34 | 52.54 | 61.01 | 831,545 | +6.42(+11.75%) |
Jan 21, 2022 | 53.81 | 55.66 | 52.34 | 54.59 | 452,426 | -0.06(-0.11%) |
Jan 20, 2022 | 57.88 | 59.24 | 54.45 | 54.65 | 304,083 | -3.00(-5.21%) |
Jan 19, 2022 | 57.17 | 58.61 | 56.39 | 57.65 | 433,454 | +0.64(+1.13%) |
Jan 18, 2022 | 58.37 | 59.10 | 55.78 | 57.01 | 418,550 | -2.36(-3.97%) |
Jan 14, 2022 | 59.37 | 0 | -2.92(-4.68%) | |||
Jan 13, 2022 | 63.61 | 64.25 | 61.77 | 62.28 | 293,821 | -0.40(-0.64%) |
Jan 12, 2022 | 63.57 | 64.09 | 60.79 | 62.68 | 275,355 | +0.01(+0.02%) |
Jan 11, 2022 | 63.17 | 63.17 | 61.13 | 62.68 | 441,025 | -0.07(-0.11%) |
Jan 10, 2022 | 63.29 | 63.29 | 59.55 | 62.74 | 450,536 | -0.49(-0.77%) |
Jan 07, 2022 | 64.25 | 65.73 | 62.77 | 63.23 | 245,765 | -0.43(-0.68%) |
Jan 06, 2022 | 65.45 | 66.73 | 63.19 | 63.66 | 318,368 | -0.88(-1.37%) |
Jan 05, 2022 | 68.02 | 68.04 | 64.53 | 64.55 | 316,858 | -2.86(-4.24%) |
Jan 04, 2022 | 68.73 | 69.64 | 67.20 | 67.40 | 280,465 | -1.98(-2.86%) |
Jan 03, 2022 | 69.41 | 71.90 | 69.25 | 69.39 | 256,420 | +0.41(+0.60%) |
Dec 31, 2021 | 69.09 | 69.47 | 68.03 | 68.98 | 205,768 | -0.07(-0.10%) |
Dec 30, 2021 | 67.96 | 69.73 | 67.89 | 69.04 | 245,264 | +0.53(+0.77%) |
Dec 29, 2021 | 65.56 | 68.66 | 65.21 | 68.51 | 294,379 | +2.49(+3.78%) |
Dec 28, 2021 | 66.26 | 67.81 | 65.25 | 66.02 | 287,843 | -0.18(-0.28%) |
Dec 27, 2021 | 65.69 | 66.73 | 64.51 | 66.20 | 321,024 | +1.05(+1.62%) |
Dec 23, 2021 | 66.63 | 66.93 | 64.75 | 65.15 | 264,521 | -1.39(-2.09%) |
Dec 22, 2021 | 67.12 | 67.75 | 65.38 | 66.54 | 378,279 | +0.20(+0.30%) |
Dec 21, 2021 | 63.54 | 66.52 | 63.53 | 66.34 | 547,517 | +3.68(+5.88%) |
Dec 20, 2021 | 65.68 | 66.11 | 61.31 | 62.66 | 747,705 | -4.64(-6.90%) |
Dec 17, 2021 | 64.70 | 67.88 | 63.38 | 67.30 | 980,492 | +3.49(+5.47%) |
Dec 16, 2021 | 68.67 | 69.01 | 62.76 | 63.81 | 746,792 | -4.31(-6.32%) |
Dec 15, 2021 | 68.15 | 68.85 | 65.69 | 68.11 | 500,379 | -0.14(-0.21%) |
Dec 14, 2021 | 68.26 | 71.54 | 68.09 | 68.26 | 303,933 | -1.54(-2.21%) |
Dec 13, 2021 | 71.78 | 71.78 | 67.75 | 69.80 | 379,621 | -2.07(-2.88%) |
Dec 10, 2021 | 72.52 | 72.52 | 69.76 | 71.87 | 270,904 | +0.62(+0.87%) |
Dec 09, 2021 | 71.08 | 72.56 | 70.88 | 71.25 | 338,389 | +0.48(+0.68%) |
Dec 08, 2021 | 71.32 | 72.36 | 70.02 | 70.77 | 321,994 | -0.76(-1.07%) |
Dec 07, 2021 | 72.51 | 73.46 | 70.43 | 71.53 | 522,053 | +1.14(+1.62%) |
Dec 06, 2021 | 69.74 | 72.95 | 66.66 | 70.39 | 951,647 | +4.37(+6.62%) |
Dec 03, 2021 | 75.38 | 75.38 | 61.12 | 66.02 | 1,391,560 | -2.94(-4.27%) |
Dec 02, 2021 | 71.66 | 72.87 | 67.04 | 68.96 | 1,140,926 | -4.92(-6.66%) |
Dec 01, 2021 | 76.65 | 79.05 | 72.98 | 73.89 | 594,046 | -0.61(-0.82%) |
Nov 30, 2021 | 79.43 | 80.03 | 74.16 | 74.50 | 552,069 | -5.68(-7.08%) |
Nov 29, 2021 | 86.19 | 86.49 | 79.77 | 80.18 | 432,383 | -3.91(-4.65%) |
Nov 26, 2021 | 84.71 | 86.57 | 83.24 | 84.08 | 225,262 | -3.99(-4.53%) |
Nov 24, 2021 | 88.92 | 89.77 | 84.04 | 88.07 | 492,624 | -2.16(-2.39%) |
Nov 23, 2021 | 94.06 | 94.06 | 84.93 | 90.23 | 677,049 | -5.05(-5.30%) |
Nov 22, 2021 | 94.80 | 97.15 | 92.70 | 95.28 | 329,557 | +2.48(+2.68%) |
Nov 19, 2021 | 94.18 | 94.61 | 90.85 | 92.79 | 332,174 | -2.08(-2.20%) |
Nov 18, 2021 | 91.01 | 95.56 | 94.24 | 94.87 | 385,932 | +5.30(+5.92%) |
Nov 17, 2021 | 91.36 | 91.57 | 89.03 | 89.57 | 221,836 | -1.29(-1.42%) |
Nov 16, 2021 | 90.18 | 92.89 | 89.68 | 90.86 | 275,295 | +0.14(+0.16%) |
Nov 15, 2021 | 91.17 | 91.62 | 88.81 | 90.72 | 245,000 | +0.65(+0.72%) |
Nov 12, 2021 | 90.56 | 90.98 | 89.03 | 90.07 | 210,697 | -0.59(-0.65%) |
Nov 11, 2021 | 88.88 | 92.32 | 88.88 | 90.66 | 311,707 | +2.42(+2.74%) |
Nov 10, 2021 | 90.31 | 88.24 | 226,155 | -2.24(-2.47%) | ||
Nov 09, 2021 | 86.72 | 91.56 | 86.02 | 90.48 | 290,859 | +3.30(+3.78%) |
Nov 08, 2021 | 86.46 | 88.60 | 85.56 | 87.18 | 316,933 | +1.61(+1.88%) |
Nov 05, 2021 | 89.22 | 90.74 | 84.85 | 85.58 | 347,837 | -3.56(-3.99%) |
Nov 04, 2021 | 88.40 | 91.75 | 87.72 | 89.13 | 476,070 | +0.56(+0.64%) |
Nov 03, 2021 | 80.63 | 88.81 | 79.82 | 88.57 | 611,688 | +8.43(+10.52%) |
Nov 02, 2021 | 77.03 | 80.65 | 75.82 | 80.14 | 339,351 | +3.17(+4.12%) |
Nov 01, 2021 | 74.19 | 77.21 | 75.49 | 76.96 | 406,732 | +2.95(+3.99%) |
Oct 29, 2021 | 72.16 | 74.55 | 72.16 | 74.01 | 249,099 | +1.40(+1.93%) |
Oct 28, 2021 | 73.12 | 74.25 | 72.21 | 72.61 | 243,394 | -0.31(-0.42%) |
Oct 27, 2021 | 74.45 | 74.65 | 72.57 | 72.91 | 255,514 | -1.83(-2.44%) |
Oct 26, 2021 | 79.13 | 74.74 | 372,981 | -3.84(-4.89%) | ||
Oct 25, 2021 | 77.36 | 79.03 | 76.10 | 78.58 | 370,537 | +1.03(+1.33%) |
Oct 22, 2021 | 79.72 | 77.17 | 77.55 | 331,021 | -2.31(-2.90%) | |
Oct 21, 2021 | 75.60 | 80.01 | 75.60 | 79.86 | 329,211 | +4.54(+6.03%) |
Oct 20, 2021 | 75.56 | 77.72 | 75.13 | 75.32 | 305,475 | -0.24(-0.32%) |
Oct 19, 2021 | 75.65 | 76.27 | 74.42 | 75.56 | 268,337 | +0.28(+0.37%) |
Oct 18, 2021 | 71.68 | 75.66 | 71.23 | 75.28 | 375,378 | +3.51(+4.89%) |
Oct 15, 2021 | 72.76 | 73.88 | 71.76 | 71.77 | 248,673 | +0.14(+0.20%) |
Oct 14, 2021 | 71.75 | 72.24 | 70.91 | 71.63 | 309,322 | +0.26(+0.36%) |
Oct 13, 2021 | 68.92 | 71.68 | 68.92 | 71.37 | 302,913 | +2.37(+3.43%) |
Oct 12, 2021 | 70.98 | 71.65 | 68.85 | 69.00 | 319,431 | -0.97(-1.38%) |
Oct 11, 2021 | 72.92 | 73.36 | 69.87 | 69.97 | 477,223 | -2.62(-3.61%) |
Oct 08, 2021 | 73.27 | 74.40 | 71.96 | 72.59 | 365,616 | -0.77(-1.06%) |
Oct 07, 2021 | 72.81 | 74.75 | 72.27 | 73.36 | 433,941 | +2.32(+3.27%) |
Oct 06, 2021 | 68.06 | 72.70 | 66.35 | 71.04 | 998,240 | +2.48(+3.61%) |
Oct 05, 2021 | 69.56 | 71.44 | 68.37 | 68.56 | 354,494 | -0.99(-1.43%) |
Oct 04, 2021 | 68.91 | 70.47 | 68.39 | 69.56 | 471,526 | +0.54(+0.79%) |
Oct 01, 2021 | 68.31 | 69.82 | 66.36 | 69.01 | 948,658 | +1.40(+2.06%) |
Sep 30, 2021 | 73.16 | 73.16 | 67.44 | 67.62 | 801,364 | -5.59(-7.64%) |
Sep 29, 2021 | 74.40 | 75.62 | 72.64 | 73.21 | 428,725 | -1.10(-1.48%) |
Sep 28, 2021 | 73.36 | 75.27 | 72.94 | 74.31 | 515,298 | +0.20(+0.27%) |
Sep 27, 2021 | 69.82 | 75.01 | 69.82 | 74.11 | 748,267 | +4.13(+5.90%) |
Sep 24, 2021 | 75.36 | 75.36 | 69.07 | 69.98 | 1,039,724 | -6.32(-8.28%) |
Sep 23, 2021 | 77.17 | 79.80 | 76.19 | 76.30 | 526,220 | -0.39(-0.51%) |
Sep 22, 2021 | 76.81 | 78.08 | 75.20 | 76.69 | 285,126 | -0.12(-0.16%) |
Sep 21, 2021 | 76.02 | 77.16 | 74.15 | 76.81 | 378,276 | +1.85(+2.47%) |
Sep 20, 2021 | 70.88 | 75.23 | 70.03 | 74.96 | 707,674 | +0.86(+1.16%) |
Sep 17, 2021 | 76.70 | 77.58 | 73.67 | 74.10 | 1,127,440 | -2.81(-3.65%) |
Sep 16, 2021 | 76.96 | 80.06 | 76.74 | 76.91 | 475,655 | -0.02(-0.02%) |
Sep 15, 2021 | 76.12 | 77.89 | 74.41 | 76.93 | 665,990 | +1.29(+1.71%) |
Sep 14, 2021 | 74.74 | 75.64 | 72.44 | 75.64 | 782,870 | +0.85(+1.14%) |
Sep 13, 2021 | 78.31 | 78.31 | 74.46 | 74.78 | 729,832 | -2.37(-3.07%) |
Sep 10, 2021 | 78.07 | 79.97 | 76.23 | 77.16 | 667,169 | -1.37(-1.74%) |
Sep 09, 2021 | 78.64 | 79.63 | 75.81 | 78.52 | 911,804 | +0.67(+0.86%) |
Sep 08, 2021 | 81.38 | 81.92 | 77.67 | 77.85 | 977,282 | -3.73(-4.57%) |
Sep 07, 2021 | 93.93 | 94.23 | 81.20 | 81.58 | 1,066,620 | -12.72(-13.49%) |
Sep 03, 2021 | 92.49 | 94.53 | 91.60 | 94.30 | 482,150 | +1.35(+1.46%) |
Sep 02, 2021 | 92.82 | 94.80 | 91.12 | 92.95 | 451,366 | -0.41(-0.44%) |
Sep 01, 2021 | 90.97 | 94.59 | 90.86 | 93.36 | 538,836 | +2.17(+2.38%) |
Aug 31, 2021 | 88.75 | 91.20 | 85.53 | 91.19 | 784,420 | +2.69(+3.04%) |
Aug 30, 2021 | 88.36 | 90.55 | 84.70 | 88.50 | 961,626 | +2.89(+3.37%) |
Aug 27, 2021 | 93.81 | 93.81 | 82.05 | 85.61 | 2,427,888 | -8.70(-9.23%) |
Aug 26, 2021 | 92.29 | 95.60 | 90.12 | 94.31 | 690,866 | +1.76(+1.90%) |
Aug 25, 2021 | 89.92 | 95.51 | 89.81 | 92.55 | 665,892 | +5.01(+5.73%) |
Aug 24, 2021 | 83.94 | 88.62 | 83.94 | 87.54 | 495,107 | +3.64(+4.34%) |
Aug 23, 2021 | 81.89 | 84.55 | 81.89 | 83.90 | 334,580 | +2.76(+3.41%) |
Aug 20, 2021 | 79.62 | 82.54 | 78.17 | 81.13 | 325,191 | +2.87(+3.66%) |
Aug 19, 2021 | 77.84 | 81.23 | 76.37 | 78.26 | 325,502 | -0.91(-1.16%) |
Aug 18, 2021 | 79.60 | 81.60 | 78.48 | 79.18 | 185,879 | -0.27(-0.34%) |
Aug 17, 2021 | 82.65 | 82.65 | 78.07 | 79.45 | 380,576 | -4.38(-5.23%) |
Aug 16, 2021 | 83.08 | 84.62 | 81.30 | 83.83 | 201,181 | +0.52(+0.63%) |
Aug 13, 2021 | 86.43 | 86.43 | 83.09 | 83.30 | 203,230 | -3.06(-3.54%) |
Aug 12, 2021 | 87.66 | 88.69 | 85.15 | 86.36 | 279,443 | -0.56(-0.65%) |
Aug 11, 2021 | 85.87 | 87.28 | 83.86 | 86.93 | 366,106 | +0.71(+0.82%) |
Aug 10, 2021 | 82.01 | 86.54 | 82.01 | 86.22 | 287,636 | +4.11(+5.00%) |
Aug 09, 2021 | 81.39 | 82.27 | 78.03 | 82.11 | 354,113 | +1.06(+1.30%) |
Aug 06, 2021 | 81.21 | 82.14 | 79.28 | 81.06 | 251,675 | +0.19(+0.24%) |
Aug 05, 2021 | 80.54 | 81.68 | 79.72 | 80.87 | 254,733 | +0.92(+1.16%) |
Aug 04, 2021 | 84.43 | 84.52 | 79.82 | 79.94 | 506,995 | -5.31(-6.23%) |
Aug 03, 2021 | 85.79 | 86.96 | 84.18 | 85.25 | 335,275 | +0.54(+0.64%) |
Aug 02, 2021 | 84.77 | 87.43 | 84.52 | 84.71 | 316,642 | +0.22(+0.26%) |
Jul 30, 2021 | 85.14 | 89.21 | 84.16 | 84.49 | 410,504 | -1.61(-1.87%) |
Jul 29, 2021 | 86.44 | 88.43 | 86.04 | 86.10 | 250,517 | +0.23(+0.27%) |
Jul 28, 2021 | 86.79 | 87.25 | 84.56 | 85.87 | 204,368 | +0.46(+0.54%) |
Jul 27, 2021 | 86.89 | 86.89 | 83.91 | 85.41 | 328,883 | -2.26(-2.58%) |
Jul 26, 2021 | 87.38 | 88.99 | 86.84 | 87.67 | 245,312 | +0.50(+0.57%) |
Jul 23, 2021 | 85.76 | 88.03 | 85.24 | 87.17 | 237,556 | +2.39(+2.82%) |
Jul 22, 2021 | 89.11 | 89.98 | 84.64 | 84.78 | 399,594 | -4.33(-4.86%) |
Jul 21, 2021 | 87.91 | 90.96 | 87.67 | 89.11 | 330,790 | +1.39(+1.59%) |
Jul 20, 2021 | 82.76 | 88.70 | 82.20 | 87.72 | 405,975 | +5.52(+6.71%) |
Jul 19, 2021 | 80.00 | 83.91 | 79.12 | 82.20 | 566,475 | +0.12(+0.15%) |
Jul 16, 2021 | 83.86 | 86.54 | 80.94 | 82.08 | 593,508 | -1.59(-1.90%) |
Jul 15, 2021 | 87.44 | 88.64 | 82.71 | 83.67 | 478,555 | -4.59(-5.20%) |
Jul 14, 2021 | 91.27 | 91.86 | 88.08 | 88.26 | 298,377 | -0.62(-0.70%) |
Jul 13, 2021 | 91.02 | 91.66 | 88.76 | 88.88 | 269,403 | -2.34(-2.57%) |
Jul 12, 2021 | 92.24 | 93.72 | 90.95 | 91.22 | 364,911 | -1.07(-1.16%) |
Jul 09, 2021 | 89.49 | 92.65 | 89.39 | 92.29 | 364,072 | +3.87(+4.38%) |
Jul 08, 2021 | 87.83 | 91.48 | 85.12 | 88.42 | 688,915 | -0.30(-0.33%) |
Jul 07, 2021 | 85.64 | 89.97 | 85.39 | 88.72 | 406,949 | +2.78(+3.24%) |
Jul 06, 2021 | 90.06 | 90.14 | 83.82 | 85.94 | 498,144 | -4.23(-4.69%) |
Jul 02, 2021 | 89.19 | 90.64 | 87.63 | 90.16 | 403,300 | +1.29(+1.45%) |
Jul 01, 2021 | 85.17 | 89.48 | 85.17 | 88.87 | 471,062 | +3.70(+4.34%) |
Jun 30, 2021 | 81.22 | 85.59 | 81.22 | 85.17 | 596,927 | +4.18(+5.16%) |
Jun 29, 2021 | 80.57 | 82.79 | 79.92 | 80.99 | 554,090 | +1.15(+1.44%) |
Jun 28, 2021 | 78.69 | 79.88 | 76.50 | 79.84 | 506,768 | +1.57(+2.00%) |
Jun 25, 2021 | 74.65 | 82.06 | 74.65 | 78.28 | 1,526,691 | +4.86(+6.61%) |
Jun 24, 2021 | 74.97 | 74.98 | 72.36 | 73.42 | 361,327 | -0.78(-1.05%) |
Jun 23, 2021 | 72.97 | 74.28 | 70.83 | 74.20 | 486,672 | +3.42(+4.83%) |
Jun 22, 2021 | 70.56 | 71.33 | 69.38 | 70.78 | 307,407 | +0.26(+0.36%) |
Jun 21, 2021 | 69.67 | 71.40 | 69.06 | 70.52 | 299,198 | +1.99(+2.90%) |
Jun 18, 2021 | 68.52 | 69.56 | 68.37 | 68.54 | 809,832 | -1.37(-1.96%) |
Jun 17, 2021 | 70.94 | 71.05 | 67.08 | 69.90 | 721,898 | -1.26(-1.78%) |
Jun 16, 2021 | 74.06 | 74.06 | 69.80 | 71.17 | 787,085 | -3.16(-4.26%) |
Jun 15, 2021 | 78.64 | 79.22 | 73.94 | 74.33 | 590,583 | -4.51(-5.72%) |
Jun 14, 2021 | 79.96 | 80.40 | 78.29 | 78.85 | 355,882 | -0.41(-0.52%) |
Jun 11, 2021 | 79.58 | 81.18 | 79.04 | 79.25 | 336,180 | +0.82(+1.04%) |
Jun 10, 2021 | 80.67 | 81.63 | 78.37 | 78.44 | 295,317 | -2.16(-2.68%) |
Jun 09, 2021 | 82.35 | 82.61 | 80.44 | 80.59 | 322,175 | -1.61(-1.95%) |
Jun 08, 2021 | 80.15 | 83.05 | 79.60 | 82.20 | 371,346 | +1.72(+2.14%) |
Jun 07, 2021 | 81.08 | 82.10 | 80.18 | 80.48 | 357,058 | +0.13(+0.17%) |
Jun 04, 2021 | 82.46 | 83.62 | 79.55 | 80.35 | 368,365 | -1.79(-2.18%) |
Jun 03, 2021 | 84.21 | 84.79 | 81.91 | 82.13 | 320,215 | -2.32(-2.75%) |
Jun 02, 2021 | 84.35 | 84.76 | 81.16 | 84.45 | 413,751 | +0.86(+1.02%) |
Jun 01, 2021 | 82.28 | 84.84 | 81.24 | 83.60 | 493,992 | +3.05(+3.79%) |
May 28, 2021 | 88.16 | 88.38 | 78.97 | 80.55 | 1,244,012 | -2.43(-2.93%) |
May 27, 2021 | 80.97 | 83.44 | 80.23 | 82.98 | 760,343 | +2.56(+3.18%) |
May 26, 2021 | 75.45 | 80.64 | 74.60 | 80.42 | 478,734 | +7.49(+10.27%) |
May 25, 2021 | 75.18 | 76.56 | 72.77 | 72.93 | 270,972 | -1.82(-2.43%) |
May 24, 2021 | 74.26 | 75.61 | 72.70 | 74.75 | 306,249 | +1.58(+2.16%) |
May 21, 2021 | 72.26 | 74.36 | 71.93 | 73.17 | 403,715 | +1.26(+1.76%) |
May 20, 2021 | 72.68 | 73.74 | 68.24 | 71.91 | 585,989 | -1.18(-1.61%) |
May 19, 2021 | 73.65 | 74.22 | 71.01 | 73.09 | 445,773 | -3.06(-4.02%) |
May 18, 2021 | 79.40 | 79.82 | 75.69 | 76.15 | 265,536 | -2.66(-3.38%) |
May 17, 2021 | 77.91 | 79.47 | 76.23 | 78.81 | 234,761 | +0.86(+1.11%) |
May 14, 2021 | 74.80 | 78.32 | 74.32 | 77.94 | 210,380 | +3.79(+5.11%) |
May 13, 2021 | 71.24 | 75.26 | 70.85 | 74.15 | 516,533 | +2.99(+4.21%) |
May 12, 2021 | 74.60 | 75.38 | 70.74 | 71.16 | 346,831 | -4.60(-6.07%) |
May 11, 2021 | 74.48 | 76.20 | 71.46 | 75.76 | 411,795 | -1.27(-1.65%) |
May 10, 2021 | 77.81 | 80.26 | 76.99 | 77.03 | 312,126 | -0.58(-0.75%) |
May 07, 2021 | 76.46 | 78.04 | 75.70 | 77.61 | 209,252 | +1.17(+1.53%) |
May 06, 2021 | 76.71 | 77.96 | 75.22 | 76.44 | 211,167 | +0.09(+0.11%) |
May 05, 2021 | 75.51 | 77.62 | 74.77 | 76.36 | 251,338 | +1.78(+2.38%) |
May 04, 2021 | 75.84 | 76.04 | 72.57 | 74.58 | 246,908 | -2.01(-2.62%) |
May 03, 2021 | 76.02 | 78.87 | 76.02 | 76.58 | 473,401 | +1.08(+1.43%) |
Apr 30, 2021 | 74.63 | 76.58 | 73.70 | 75.50 | 624,334 | -0.19(-0.25%) |
Apr 29, 2021 | 74.82 | 76.19 | 73.67 | 75.69 | 361,785 | +2.24(+3.05%) |
Apr 28, 2021 | 74.33 | 75.14 | 73.01 | 73.45 | 196,567 | -0.67(-0.91%) |
Apr 27, 2021 | 70.28 | 74.65 | 70.28 | 74.12 | 526,956 | +3.89(+5.53%) |
Apr 26, 2021 | 70.74 | 71.25 | 68.73 | 70.24 | 321,456 | +0.32(+0.46%) |
Apr 23, 2021 | 68.74 | 70.48 | 67.48 | 69.91 | 175,735 | +1.89(+2.78%) |
Apr 22, 2021 | 69.30 | 70.66 | 67.76 | 68.02 | 270,462 | -0.68(-1.00%) |
Apr 21, 2021 | 66.45 | 68.81 | 66.12 | 68.71 | 163,932 | +2.08(+3.12%) |
Apr 20, 2021 | 68.04 | 68.04 | 63.12 | 66.62 | 415,431 | -1.27(-1.88%) |
Apr 19, 2021 | 68.00 | 69.52 | 66.94 | 67.90 | 258,684 | -0.60(-0.87%) |
Apr 16, 2021 | 66.10 | 68.73 | 64.92 | 68.50 | 338,316 | +2.87(+4.37%) |
Apr 15, 2021 | 66.05 | 67.21 | 64.14 | 65.63 | 218,232 | -0.19(-0.29%) |
Apr 14, 2021 | 66.30 | 67.63 | 65.62 | 65.82 | 259,504 | -0.44(-0.67%) |
Apr 13, 2021 | 68.60 | 69.11 | 65.67 | 66.26 | 299,216 | -2.59(-3.76%) |
Apr 12, 2021 | 68.57 | 69.58 | 67.14 | 68.85 | 324,294 | -0.25(-0.36%) |
Apr 09, 2021 | 66.89 | 69.88 | 66.89 | 69.10 | 308,010 | +1.52(+2.25%) |
Apr 08, 2021 | 65.52 | 67.66 | 64.21 | 67.58 | 358,709 | +2.04(+3.12%) |
Apr 07, 2021 | 66.97 | 67.81 | 63.77 | 65.53 | 494,068 | -2.18(-3.21%) |
Apr 06, 2021 | 67.99 | 69.24 | 66.96 | 67.71 | 393,192 | -0.29(-0.42%) |
Apr 05, 2021 | 66.44 | 68.40 | 64.79 | 67.99 | 333,205 | +2.00(+3.02%) |
Apr 01, 2021 | 66.09 | 67.26 | 65.57 | 66.00 | 377,147 | +0.53(+0.81%) |
Mar 31, 2021 | 67.30 | 68.72 | 65.23 | 65.47 | 466,439 | -1.88(-2.79%) |
Mar 30, 2021 | 64.82 | 67.73 | 63.93 | 67.35 | 236,260 | +2.37(+3.64%) |
Mar 29, 2021 | 66.97 | 68.95 | 64.65 | 64.98 | 341,612 | -1.95(-2.91%) |
Mar 26, 2021 | 66.62 | 69.01 | 65.76 | 66.93 | 385,881 | +1.69(+2.59%) |
Mar 25, 2021 | 61.81 | 65.51 | 60.92 | 65.24 | 416,804 | +1.57(+2.46%) |
Mar 24, 2021 | 66.93 | 67.64 | 63.46 | 63.67 | 435,615 | -3.01(-4.52%) |
Mar 23, 2021 | 70.45 | 72.03 | 66.19 | 66.68 | 795,301 | -4.51(-6.34%) |
Mar 22, 2021 | 73.36 | 74.43 | 69.61 | 71.20 | 512,750 | -1.06(-1.47%) |
Mar 19, 2021 | 66.85 | 73.12 | 66.52 | 72.26 | 624,649 | +4.12(+6.05%) |
Mar 18, 2021 | 71.81 | 72.24 | 67.70 | 68.14 | 340,777 | -3.12(-4.37%) |
Mar 17, 2021 | 69.42 | 71.35 | 68.45 | 71.25 | 567,593 | +0.37(+0.52%) |
Mar 16, 2021 | 68.51 | 71.49 | 67.28 | 70.88 | 698,672 | +1.45(+2.09%) |
Mar 15, 2021 | 63.46 | 69.79 | 63.08 | 69.43 | 634,297 | +5.84(+9.19%) |
Mar 12, 2021 | 61.57 | 64.47 | 60.60 | 63.58 | 510,158 | +1.82(+2.95%) |
Mar 11, 2021 | 60.28 | 61.98 | 58.46 | 61.76 | 456,451 | +2.10(+3.52%) |
Mar 10, 2021 | 60.82 | 61.48 | 57.97 | 59.66 | 833,356 | -1.04(-1.71%) |
Mar 09, 2021 | 60.65 | 62.66 | 58.37 | 60.70 | 689,451 | -0.89(-1.45%) |
Mar 08, 2021 | 55.70 | 62.07 | 55.12 | 61.59 | 921,336 | +6.47(+11.74%) |
Mar 05, 2021 | 54.18 | 56.70 | 51.91 | 55.12 | 1,118,918 | -2.25(-3.93%) |
Mar 04, 2021 | 59.61 | 60.55 | 54.78 | 57.37 | 1,066,522 | -2.49(-4.16%) |
Mar 03, 2021 | 61.48 | 62.07 | 58.97 | 59.86 | 466,278 | -0.91(-1.50%) |
Mar 02, 2021 | 62.61 | 63.98 | 60.35 | 60.77 | 405,843 | -2.01(-3.21%) |