Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 49.90 | 51.05 | 47.85 | 50.05 | 971,848 | -0.69(-1.36%) |
Jun 29, 2022 | 50.43 | 51.26 | 49.65 | 50.74 | 417,487 | -0.29(-0.57%) |
Jun 28, 2022 | 52.25 | 53.05 | 50.59 | 51.03 | 687,345 | -1.18(-2.26%) |
Jun 27, 2022 | 53.80 | 54.13 | 51.75 | 52.21 | 1,918,785 | -1.87(-3.46%) |
Jun 24, 2022 | 53.09 | 54.97 | 52.19 | 54.08 | 893,080 | +1.58(+3.01%) |
Jun 23, 2022 | 48.89 | 52.80 | 48.89 | 52.50 | 1,195,905 | +3.57(+7.30%) |
Jun 22, 2022 | 47.28 | 49.31 | 46.65 | 48.93 | 1,372,634 | +2.87(+6.23%) |
Jun 21, 2022 | 46.19 | 47.53 | 45.97 | 46.06 | 478,097 | +0.01(+0.02%) |
Jun 17, 2022 | 43.87 | 46.73 | 43.87 | 46.05 | 1,074,595 | +2.63(+6.06%) |
Jun 16, 2022 | 44.27 | 44.55 | 42.90 | 43.42 | 921,648 | -1.60(-3.55%) |
Jun 15, 2022 | 42.90 | 45.60 | 42.75 | 45.02 | 873,367 | +2.54(+5.98%) |
Jun 14, 2022 | 44.58 | 45.00 | 42.40 | 42.48 | 740,755 | -1.96(-4.41%) |
Jun 13, 2022 | 45.14 | 45.88 | 44.18 | 44.44 | 1,149,081 | -2.21(-4.74%) |
Jun 10, 2022 | 48.57 | 48.57 | 45.73 | 46.65 | 1,179,813 | -2.85(-5.76%) |
Jun 09, 2022 | 51.38 | 51.83 | 49.48 | 49.50 | 659,404 | -2.56(-4.92%) |
Jun 08, 2022 | 50.96 | 52.60 | 50.74 | 52.06 | 1,099,922 | +0.85(+1.66%) |
Jun 07, 2022 | 48.10 | 51.77 | 47.67 | 51.21 | 1,712,679 | +3.57(+7.49%) |
Jun 06, 2022 | 48.61 | 48.66 | 47.20 | 47.64 | 799,526 | -0.65(-1.35%) |
Jun 03, 2022 | 49.60 | 50.24 | 48.03 | 48.29 | 447,959 | -1.85(-3.69%) |
Jun 02, 2022 | 47.16 | 50.16 | 46.87 | 50.14 | 547,287 | +2.97(+6.30%) |
Jun 01, 2022 | 47.20 | 48.75 | 47.12 | 47.17 | 793,952 | +0.31(+0.66%) |
May 31, 2022 | 48.39 | 48.69 | 46.42 | 46.86 | 718,878 | -1.82(-3.74%) |
May 27, 2022 | 48.19 | 49.16 | 47.94 | 48.68 | 612,359 | +0.95(+1.99%) |
May 26, 2022 | 46.40 | 48.32 | 46.02 | 47.73 | 588,874 | +1.08(+2.32%) |
May 25, 2022 | 45.54 | 47.20 | 45.47 | 46.65 | 589,133 | +0.76(+1.66%) |
May 24, 2022 | 47.27 | 47.33 | 45.44 | 45.89 | 1,021,191 | -2.24(-4.65%) |
May 23, 2022 | 46.61 | 49.52 | 46.55 | 48.13 | 1,188,796 | +1.51(+3.24%) |
May 20, 2022 | 46.98 | 47.79 | 45.44 | 46.62 | 2,131,388 | -0.23(-0.49%) |
May 19, 2022 | 43.13 | 47.96 | 42.76 | 46.85 | 3,010,417 | +4.09(+9.57%) |
May 18, 2022 | 43.88 | 45.11 | 42.50 | 42.76 | 1,251,656 | -2.38(-5.27%) |
May 17, 2022 | 44.49 | 46.35 | 41.75 | 45.14 | 2,460,036 | +1.05(+2.38%) |
May 16, 2022 | 46.31 | 46.99 | 42.94 | 44.09 | 2,764,160 | -2.51(-5.39%) |
May 13, 2022 | 42.07 | 48.00 | 41.66 | 46.60 | 5,401,223 | -1.22(-2.55%) |
May 12, 2022 | 46.39 | 49.14 | 45.32 | 47.82 | 2,486,497 | +0.22(+0.46%) |
May 11, 2022 | 50.00 | 50.76 | 47.37 | 47.60 | 1,011,597 | -2.89(-5.72%) |
May 10, 2022 | 52.43 | 53.32 | 49.17 | 50.49 | 1,369,935 | -0.81(-1.58%) |
May 09, 2022 | 56.19 | 57.01 | 50.94 | 51.30 | 1,520,183 | -6.05(-10.55%) |
May 06, 2022 | 59.11 | 59.68 | 55.77 | 57.35 | 1,298,404 | -2.42(-4.05%) |
May 05, 2022 | 62.13 | 62.13 | 59.19 | 59.77 | 1,186,773 | -2.50(-4.01%) |
May 04, 2022 | 61.24 | 62.76 | 59.06 | 62.27 | 975,966 | +1.09(+1.78%) |
May 03, 2022 | 63.31 | 64.36 | 60.84 | 61.18 | 771,045 | -2.53(-3.97%) |
May 02, 2022 | 62.95 | 64.25 | 62.04 | 63.71 | 874,598 | +0.44(+0.70%) |
Apr 29, 2022 | 65.85 | 67.31 | 63.18 | 63.27 | 435,351 | -3.10(-4.67%) |
Apr 28, 2022 | 63.61 | 66.57 | 62.58 | 66.37 | 632,208 | +3.64(+5.80%) |
Apr 27, 2022 | 63.67 | 64.66 | 62.19 | 62.73 | 1,020,160 | -0.67(-1.06%) |
Apr 26, 2022 | 66.74 | 67.12 | 63.29 | 63.40 | 965,787 | -4.13(-6.12%) |
Apr 25, 2022 | 63.99 | 68.70 | 63.51 | 67.53 | 642,262 | +2.99(+4.63%) |
Apr 22, 2022 | 66.01 | 67.74 | 63.81 | 64.54 | 891,115 | -1.43(-2.17%) |
Apr 21, 2022 | 71.97 | 72.80 | 65.80 | 65.97 | 1,311,803 | -5.03(-7.08%) |
Apr 20, 2022 | 74.62 | 75.16 | 69.69 | 71.00 | 1,189,411 | -3.05(-4.12%) |
Apr 19, 2022 | 71.01 | 74.27 | 70.72 | 74.05 | 547,421 | +2.96(+4.16%) |
Apr 18, 2022 | 71.42 | 72.05 | 69.61 | 71.09 | 441,246 | -0.79(-1.10%) |
Apr 14, 2022 | 73.81 | 74.43 | 71.76 | 71.88 | 744,889 | -1.92(-2.60%) |
Apr 13, 2022 | 70.72 | 73.87 | 70.72 | 73.80 | 593,823 | +2.75(+3.87%) |
Apr 12, 2022 | 73.06 | 74.26 | 70.86 | 71.05 | 952,369 | -1.26(-1.74%) |
Apr 11, 2022 | 66.92 | 72.65 | 65.96 | 72.31 | 1,551,778 | +4.75(+7.03%) |
Apr 08, 2022 | 66.71 | 68.61 | 66.38 | 67.56 | 565,366 | +0.35(+0.52%) |
Apr 07, 2022 | 66.39 | 67.99 | 65.83 | 67.21 | 739,250 | +1.18(+1.79%) |
Apr 06, 2022 | 67.29 | 67.41 | 65.29 | 66.03 | 615,682 | -2.14(-3.14%) |
Apr 05, 2022 | 68.70 | 68.70 | 67.14 | 68.17 | 757,095 | -1.06(-1.53%) |
Apr 04, 2022 | 67.47 | 69.78 | 67.08 | 69.23 | 1,037,091 | +1.87(+2.78%) |
Apr 01, 2022 | 67.10 | 68.76 | 66.84 | 67.36 | 656,456 | +0.48(+0.72%) |
Mar 31, 2022 | 67.15 | 68.97 | 66.80 | 66.88 | 392,650 | -0.26(-0.39%) |
Mar 30, 2022 | 68.92 | 69.72 | 67.14 | 67.14 | 457,716 | -2.64(-3.78%) |
Mar 29, 2022 | 68.38 | 70.33 | 67.49 | 69.78 | 487,784 | +2.29(+3.39%) |
Mar 28, 2022 | 67.44 | 68.72 | 65.64 | 67.49 | 447,037 | -0.09(-0.13%) |
Mar 25, 2022 | 68.30 | 68.30 | 65.56 | 67.58 | 381,759 | -0.11(-0.16%) |
Mar 24, 2022 | 66.52 | 67.79 | 65.18 | 67.69 | 684,975 | +1.09(+1.64%) |
Mar 23, 2022 | 66.62 | 68.27 | 65.58 | 66.60 | 603,385 | -0.92(-1.36%) |
Mar 22, 2022 | 66.08 | 68.97 | 65.87 | 67.52 | 891,853 | +1.25(+1.89%) |
Mar 21, 2022 | 65.78 | 67.92 | 65.44 | 66.27 | 1,237,928 | +0.65(+0.99%) |
Mar 18, 2022 | 63.59 | 65.95 | 63.45 | 65.62 | 643,583 | +1.88(+2.95%) |
Mar 17, 2022 | 61.21 | 63.97 | 61.21 | 63.74 | 692,706 | +1.87(+3.02%) |
Mar 16, 2022 | 59.83 | 62.02 | 59.58 | 61.87 | 953,062 | +3.10(+5.27%) |
Mar 15, 2022 | 58.04 | 59.20 | 57.35 | 58.77 | 815,533 | +0.96(+1.66%) |
Mar 14, 2022 | 58.42 | 59.14 | 56.52 | 57.81 | 769,077 | -0.67(-1.15%) |
Mar 11, 2022 | 61.99 | 62.16 | 58.47 | 58.48 | 533,864 | -3.31(-5.36%) |
Mar 10, 2022 | 61.12 | 62.27 | 60.37 | 61.79 | 504,009 | -0.43(-0.69%) |
Mar 09, 2022 | 61.28 | 62.94 | 60.96 | 62.22 | 596,786 | +1.78(+2.95%) |
Mar 08, 2022 | 59.77 | 62.56 | 59.17 | 60.44 | 998,330 | +0.41(+0.68%) |
Mar 07, 2022 | 61.94 | 62.52 | 59.46 | 60.03 | 1,101,506 | -1.16(-1.90%) |
Mar 04, 2022 | 63.98 | 65.19 | 60.60 | 61.19 | 1,104,009 | -2.82(-4.41%) |
Mar 03, 2022 | 66.83 | 66.83 | 63.92 | 64.01 | 845,193 | -2.57(-3.86%) |
Mar 02, 2022 | 65.44 | 67.29 | 63.60 | 66.58 | 669,618 | +1.63(+2.51%) |
Mar 01, 2022 | 66.88 | 67.79 | 64.64 | 64.95 | 669,476 | -1.29(-1.95%) |
Feb 28, 2022 | 66.63 | 67.51 | 65.17 | 66.24 | 945,219 | -0.55(-0.82%) |
Feb 25, 2022 | 66.57 | 67.02 | 65.40 | 66.79 | 606,950 | -0.41(-0.61%) |
Feb 24, 2022 | 61.23 | 67.30 | 61.08 | 67.20 | 963,046 | +3.75(+5.91%) |
Feb 23, 2022 | 64.20 | 65.60 | 63.00 | 63.45 | 873,856 | -0.30(-0.47%) |
Feb 22, 2022 | 64.42 | 66.70 | 63.36 | 63.75 | 693,519 | -1.23(-1.89%) |
Feb 18, 2022 | 64.98 | 0 | -1.49(-2.24%) | |||
Feb 17, 2022 | 68.98 | 69.35 | 66.22 | 66.47 | 1,157,763 | -3.37(-4.83%) |
Feb 16, 2022 | 72.45 | 72.70 | 69.62 | 69.84 | 1,261,885 | -3.28(-4.49%) |
Feb 15, 2022 | 71.52 | 73.76 | 69.71 | 73.12 | 1,541,222 | +2.21(+3.12%) |
Feb 14, 2022 | 71.75 | 73.70 | 70.38 | 70.91 | 1,065,315 | -1.54(-2.13%) |
Feb 11, 2022 | 76.19 | 78.11 | 72.03 | 72.45 | 2,013,287 | -4.11(-5.37%) |
Feb 10, 2022 | 76.31 | 78.80 | 75.14 | 76.56 | 2,179,838 | -1.67(-2.13%) |
Feb 09, 2022 | 83.48 | 88.00 | 75.31 | 78.23 | 9,103,412 | -30.95(-28.35%) |
Feb 08, 2022 | 107.00 | 109.86 | 105.71 | 109.18 | 1,633,420 | +1.78(+1.66%) |
Feb 07, 2022 | 102.80 | 108.49 | 102.38 | 107.40 | 1,205,052 | +4.38(+4.25%) |
Feb 04, 2022 | 99.79 | 103.94 | 98.53 | 103.02 | 972,227 | +3.62(+3.64%) |
Feb 03, 2022 | 99.18 | 101.62 | 99.40 | 645,373 | -2.53(-2.48%) | |
Feb 02, 2022 | 106.23 | 109.21 | 101.08 | 101.93 | 842,676 | -4.14(-3.90%) |
Feb 01, 2022 | 106.13 | 106.53 | 102.61 | 106.07 | 1,069,934 | +0.93(+0.88%) |
Jan 31, 2022 | 104.14 | 102.29 | 105.14 | 1,065,713 | +1.70(+1.64%) | |
Jan 28, 2022 | 102.81 | 103.43 | 97.66 | 103.44 | 1,512,776 | +1.72(+1.69%) |
Jan 27, 2022 | 105.06 | 106.89 | 101.06 | 101.72 | 630,460 | -2.24(-2.15%) |
Jan 26, 2022 | 107.75 | 110.96 | 103.42 | 103.96 | 1,198,120 | -0.82(-0.78%) |
Jan 25, 2022 | 104.98 | 107.50 | 103.30 | 104.78 | 1,296,887 | +1.43(+1.38%) |
Jan 24, 2022 | 97.00 | 103.72 | 94.30 | 103.35 | 1,198,465 | +4.26(+4.30%) |
Jan 21, 2022 | 104.50 | 105.48 | 98.65 | 99.09 | 1,536,177 | -5.83(-5.56%) |
Jan 20, 2022 | 106.92 | 109.50 | 104.54 | 104.92 | 871,351 | -0.67(-0.63%) |
Jan 19, 2022 | 106.47 | 110.47 | 105.11 | 105.59 | 805,402 | -0.40(-0.38%) |
Jan 18, 2022 | 103.12 | 108.78 | 101.12 | 105.99 | 827,709 | +0.90(+0.86%) |
Jan 14, 2022 | 105.09 | 0 | +1.18(+1.14%) | |||
Jan 13, 2022 | 107.67 | 108.52 | 103.41 | 103.91 | 1,738,554 | -3.94(-3.65%) |
Jan 12, 2022 | 108.00 | 110.65 | 106.72 | 107.85 | 922,100 | +0.90(+0.84%) |
Jan 11, 2022 | 104.01 | 107.92 | 101.81 | 106.95 | 498,562 | +3.27(+3.15%) |
Jan 10, 2022 | 100.04 | 104.22 | 98.01 | 103.68 | 814,144 | +1.73(+1.70%) |
Jan 07, 2022 | 101.17 | 103.24 | 99.68 | 101.95 | 707,385 | +0.31(+0.30%) |
Jan 06, 2022 | 96.09 | 102.93 | 96.09 | 101.64 | 857,037 | +4.25(+4.36%) |
Jan 05, 2022 | 100.55 | 101.72 | 96.67 | 97.39 | 835,285 | -4.39(-4.31%) |
Jan 04, 2022 | 105.39 | 105.39 | 98.73 | 101.78 | 1,459,810 | -4.09(-3.86%) |
Jan 03, 2022 | 110.01 | 110.81 | 105.09 | 105.87 | 801,873 | -4.09(-3.72%) |
Dec 31, 2021 | 110.72 | 111.57 | 109.02 | 109.96 | 401,013 | -0.74(-0.67%) |
Dec 30, 2021 | 110.66 | 112.82 | 110.02 | 110.70 | 387,302 | +0.67(+0.61%) |
Dec 29, 2021 | 109.39 | 110.66 | 107.51 | 110.03 | 972,838 | +0.12(+0.11%) |
Dec 28, 2021 | 112.00 | 112.50 | 109.55 | 109.91 | 496,568 | -1.91(-1.71%) |
Dec 27, 2021 | 108.57 | 112.23 | 107.95 | 111.82 | 716,110 | +2.55(+2.33%) |
Dec 23, 2021 | 108.61 | 110.45 | 107.92 | 109.27 | 497,359 | +0.58(+0.53%) |
Dec 22, 2021 | 109.62 | 111.66 | 107.64 | 108.69 | 530,238 | +0.01(+0.01%) |
Dec 21, 2021 | 104.00 | 109.15 | 102.96 | 108.68 | 914,687 | +5.34(+5.17%) |
Dec 20, 2021 | 99.91 | 104.23 | 99.01 | 103.34 | 848,783 | +1.91(+1.88%) |
Dec 17, 2021 | 99.46 | 102.67 | 98.41 | 101.43 | 787,655 | +1.16(+1.16%) |
Dec 16, 2021 | 103.30 | 103.95 | 99.00 | 100.27 | 683,580 | -2.33(-2.27%) |
Dec 15, 2021 | 98.47 | 103.38 | 97.42 | 102.60 | 731,261 | +4.32(+4.40%) |
Dec 14, 2021 | 98.62 | 98.65 | 95.16 | 98.28 | 871,009 | -1.67(-1.67%) |
Dec 13, 2021 | 101.92 | 103.55 | 97.92 | 99.95 | 882,472 | -1.92(-1.88%) |
Dec 10, 2021 | 102.65 | 104.81 | 100.83 | 101.87 | 540,381 | -0.23(-0.23%) |
Dec 09, 2021 | 106.32 | 106.69 | 101.06 | 102.10 | 445,953 | -3.79(-3.58%) |
Dec 08, 2021 | 105.33 | 106.73 | 103.50 | 105.89 | 1,122,747 | +0.73(+0.69%) |
Dec 07, 2021 | 105.25 | 107.20 | 103.46 | 105.16 | 948,516 | +3.38(+3.32%) |
Dec 06, 2021 | 101.89 | 102.74 | 98.77 | 101.78 | 700,775 | -1.48(-1.43%) |
Dec 03, 2021 | 105.92 | 106.47 | 101.22 | 103.26 | 711,680 | -2.26(-2.14%) |
Dec 02, 2021 | 103.54 | 109.36 | 102.98 | 105.52 | 797,151 | +1.70(+1.64%) |
Dec 01, 2021 | 110.98 | 111.92 | 102.88 | 103.82 | 1,797,683 | -7.01(-6.33%) |
Nov 30, 2021 | 112.73 | 114.28 | 111.43 | 110.83 | 790,282 | -1.46(-1.30%) |
Nov 29, 2021 | 111.51 | 113.13 | 108.60 | 112.29 | 684,465 | +2.02(+1.83%) |
Nov 26, 2021 | 111.18 | 113.50 | 109.16 | 110.27 | 295,605 | -1.56(-1.39%) |
Nov 24, 2021 | 109.42 | 112.13 | 108.12 | 111.83 | 492,060 | +1.54(+1.40%) |
Nov 23, 2021 | 110.96 | 113.19 | 108.40 | 110.29 | 949,108 | -1.76(-1.57%) |
Nov 22, 2021 | 119.23 | 119.71 | 111.70 | 112.05 | 1,324,865 | -7.18(-6.02%) |
Nov 19, 2021 | 119.26 | 120.74 | 118.69 | 119.23 | 605,714 | -0.16(-0.13%) |
Nov 18, 2021 | 119.58 | 119.58 | 118.90 | 119.39 | 691,063 | -0.45(-0.38%) |
Nov 17, 2021 | 122.25 | 129.70 | 119.25 | 119.84 | 950,106 | -1.51(-1.24%) |
Nov 16, 2021 | 120.89 | 122.50 | 119.09 | 121.35 | 1,224,512 | +0.18(+0.15%) |
Nov 15, 2021 | 121.79 | 123.25 | 118.68 | 121.17 | 1,000,439 | -0.48(-0.39%) |
Nov 12, 2021 | 123.23 | 123.49 | 121.01 | 121.65 | 1,112,197 | -1.54(-1.25%) |
Nov 11, 2021 | 119.05 | 123.99 | 119.05 | 123.19 | 1,330,811 | +4.92(+4.16%) |
Nov 10, 2021 | 125.79 | 118.27 | 1,846,603 | -7.70(-6.11%) | ||
Nov 09, 2021 | 120.00 | 127.50 | 113.83 | 125.97 | 6,507,730 | +35.03(+38.52%) |
Nov 08, 2021 | 87.75 | 91.09 | 87.19 | 90.94 | 2,079,362 | +3.77(+4.32%) |
Nov 05, 2021 | 86.67 | 87.35 | 86.10 | 87.17 | 556,826 | +1.35(+1.57%) |
Nov 04, 2021 | 85.00 | 86.99 | 84.36 | 85.82 | 804,810 | +1.15(+1.36%) |
Nov 03, 2021 | 83.33 | 84.86 | 83.23 | 84.67 | 561,017 | +1.24(+1.49%) |
Nov 02, 2021 | 83.00 | 83.76 | 82.00 | 83.43 | 603,780 | +1.00(+1.21%) |
Nov 01, 2021 | 81.01 | 82.59 | 81.16 | 82.43 | 537,280 | +1.27(+1.56%) |
Oct 29, 2021 | 77.62 | 81.54 | 77.59 | 81.16 | 466,278 | +2.92(+3.73%) |
Oct 28, 2021 | 77.07 | 78.44 | 76.63 | 78.24 | 218,852 | +1.39(+1.81%) |
Oct 27, 2021 | 77.68 | 78.27 | 76.14 | 76.85 | 290,697 | -1.05(-1.35%) |
Oct 26, 2021 | 78.29 | 77.90 | 623,349 | +0.45(+0.58%) | ||
Oct 25, 2021 | 77.78 | 78.60 | 76.87 | 77.45 | 333,408 | -0.18(-0.23%) |
Oct 22, 2021 | 77.77 | 79.64 | 76.66 | 77.63 | 425,313 | -0.28(-0.36%) |
Oct 21, 2021 | 74.08 | 78.27 | 73.88 | 77.91 | 1,085,169 | +3.41(+4.58%) |
Oct 20, 2021 | 75.17 | 75.17 | 74.04 | 74.50 | 378,038 | -0.24(-0.32%) |
Oct 19, 2021 | 73.35 | 74.83 | 73.10 | 74.74 | 738,777 | +1.49(+2.03%) |
Oct 18, 2021 | 74.87 | 75.48 | 73.14 | 73.25 | 713,946 | -1.84(-2.45%) |
Oct 15, 2021 | 76.81 | 76.87 | 74.81 | 75.09 | 907,731 | -1.69(-2.20%) |
Oct 14, 2021 | 76.71 | 78.00 | 76.51 | 76.78 | 370,970 | +0.64(+0.84%) |
Oct 13, 2021 | 74.44 | 76.36 | 74.44 | 76.14 | 232,821 | +2.00(+2.70%) |
Oct 12, 2021 | 74.74 | 75.38 | 73.83 | 74.14 | 325,616 | -0.07(-0.09%) |
Oct 11, 2021 | 74.55 | 75.97 | 74.15 | 74.21 | 207,211 | -0.74(-0.99%) |
Oct 08, 2021 | 75.75 | 76.25 | 74.12 | 74.95 | 165,050 | -0.60(-0.79%) |
Oct 07, 2021 | 74.64 | 76.45 | 74.59 | 75.55 | 369,616 | +1.60(+2.16%) |
Oct 06, 2021 | 72.66 | 74.49 | 72.38 | 73.95 | 411,551 | +0.69(+0.94%) |
Oct 05, 2021 | 70.47 | 73.71 | 70.47 | 73.26 | 901,885 | +2.68(+3.80%) |
Oct 04, 2021 | 72.60 | 73.29 | 68.92 | 70.58 | 509,401 | -2.39(-3.28%) |
Oct 01, 2021 | 71.83 | 73.47 | 70.70 | 72.97 | 523,939 | +1.20(+1.67%) |
Sep 30, 2021 | 70.60 | 72.36 | 70.46 | 71.77 | 478,573 | +1.05(+1.48%) |
Sep 29, 2021 | 71.91 | 72.28 | 70.64 | 70.72 | 287,750 | -0.32(-0.45%) |
Sep 28, 2021 | 73.09 | 73.81 | 70.79 | 71.04 | 479,222 | -2.88(-3.90%) |
Sep 27, 2021 | 75.24 | 75.24 | 73.51 | 73.92 | 650,452 | -2.31(-3.03%) |
Sep 24, 2021 | 76.35 | 76.73 | 75.83 | 76.23 | 238,031 | -0.48(-0.63%) |
Sep 23, 2021 | 75.78 | 76.96 | 75.52 | 76.71 | 271,229 | +1.14(+1.51%) |
Sep 22, 2021 | 75.86 | 76.83 | 75.40 | 75.57 | 230,790 | -0.44(-0.58%) |
Sep 21, 2021 | 76.85 | 78.25 | 75.94 | 76.01 | 474,572 | -0.17(-0.22%) |
Sep 20, 2021 | 75.52 | 76.53 | 74.58 | 76.18 | 453,709 | -0.86(-1.12%) |
Sep 17, 2021 | 79.73 | 79.73 | 76.37 | 77.04 | 1,316,083 | -2.47(-3.11%) |
Sep 16, 2021 | 77.30 | 79.54 | 76.82 | 79.51 | 559,623 | +2.91(+3.80%) |
Sep 15, 2021 | 76.39 | 77.14 | 76.02 | 76.60 | 338,345 | +0.19(+0.25%) |
Sep 14, 2021 | 76.91 | 77.38 | 76.18 | 76.41 | 276,962 | -0.02(-0.03%) |
Sep 13, 2021 | 76.54 | 76.81 | 74.55 | 76.43 | 467,374 | -0.11(-0.14%) |
Sep 10, 2021 | 79.28 | 79.81 | 76.48 | 76.54 | 311,550 | -2.36(-2.99%) |
Sep 09, 2021 | 78.51 | 79.85 | 78.11 | 78.90 | 191,979 | +0.32(+0.41%) |
Sep 08, 2021 | 80.08 | 80.49 | 78.03 | 78.58 | 339,896 | -1.83(-2.28%) |
Sep 07, 2021 | 81.76 | 81.86 | 80.14 | 80.41 | 524,222 | -1.06(-1.30%) |
Sep 03, 2021 | 80.01 | 81.49 | 79.67 | 81.47 | 247,087 | +1.37(+1.71%) |
Sep 02, 2021 | 79.54 | 80.60 | 79.00 | 80.10 | 446,095 | +0.84(+1.06%) |
Sep 01, 2021 | 80.00 | 80.95 | 79.18 | 79.26 | 504,088 | -0.71(-0.89%) |
Aug 31, 2021 | 79.99 | 80.33 | 79.31 | 79.97 | 356,056 | +0.21(+0.26%) |
Aug 30, 2021 | 79.01 | 80.27 | 78.34 | 79.76 | 375,981 | +0.67(+0.85%) |
Aug 27, 2021 | 77.86 | 79.13 | 77.61 | 79.09 | 273,776 | +1.36(+1.75%) |
Aug 26, 2021 | 77.63 | 78.46 | 77.39 | 77.73 | 184,490 | -0.14(-0.18%) |
Aug 25, 2021 | 77.29 | 78.51 | 77.29 | 77.87 | 196,780 | -0.10(-0.13%) |
Aug 24, 2021 | 76.29 | 78.04 | 76.29 | 77.97 | 248,528 | +2.09(+2.75%) |
Aug 23, 2021 | 73.79 | 76.00 | 73.63 | 75.88 | 333,144 | +2.30(+3.13%) |
Aug 20, 2021 | 74.24 | 74.96 | 73.02 | 73.58 | 827,898 | -0.94(-1.26%) |
Aug 19, 2021 | 75.25 | 75.63 | 74.43 | 74.52 | 410,241 | -1.24(-1.64%) |
Aug 18, 2021 | 76.73 | 77.22 | 75.63 | 75.76 | 427,483 | -1.10(-1.43%) |
Aug 17, 2021 | 77.11 | 78.20 | 76.63 | 76.86 | 299,200 | -0.46(-0.59%) |
Aug 16, 2021 | 79.95 | 79.95 | 77.09 | 77.32 | 587,356 | -2.82(-3.52%) |
Aug 13, 2021 | 80.00 | 80.90 | 79.64 | 80.14 | 264,085 | +0.18(+0.23%) |
Aug 12, 2021 | 79.94 | 80.27 | 79.06 | 79.96 | 246,291 | +0.30(+0.38%) |
Aug 11, 2021 | 78.84 | 79.82 | 78.33 | 79.66 | 626,154 | +0.83(+1.05%) |
Aug 10, 2021 | 79.05 | 79.65 | 78.58 | 78.83 | 721,761 | -0.38(-0.48%) |
Aug 09, 2021 | 80.99 | 80.99 | 79.02 | 79.21 | 707,172 | -1.68(-2.08%) |
Aug 06, 2021 | 81.86 | 82.45 | 79.18 | 80.89 | 1,023,488 | -1.58(-1.92%) |
Aug 05, 2021 | 79.68 | 82.76 | 77.52 | 82.47 | 995,064 | +3.64(+4.62%) |
Aug 04, 2021 | 70.87 | 78.95 | 70.77 | 78.83 | 1,499,022 | +10.51(+15.38%) |
Aug 03, 2021 | 68.84 | 69.41 | 67.20 | 68.32 | 410,221 | -0.68(-0.99%) |
Aug 02, 2021 | 69.00 | 69.24 | 67.15 | 69.00 | 582,763 | -0.08(-0.12%) |
Jul 30, 2021 | 69.77 | 70.22 | 68.76 | 69.08 | 293,792 | -1.29(-1.83%) |
Jul 29, 2021 | 69.69 | 70.80 | 69.51 | 70.37 | 272,501 | +0.49(+0.70%) |
Jul 28, 2021 | 68.81 | 70.03 | 68.49 | 69.88 | 237,470 | +1.11(+1.61%) |
Jul 27, 2021 | 70.96 | 71.00 | 67.60 | 68.77 | 349,215 | -1.75(-2.48%) |
Jul 26, 2021 | 69.62 | 70.71 | 69.33 | 70.52 | 426,186 | +0.96(+1.38%) |
Jul 23, 2021 | 69.04 | 69.67 | 68.38 | 69.56 | 371,105 | +0.81(+1.18%) |
Jul 22, 2021 | 67.83 | 68.85 | 67.48 | 68.75 | 251,273 | +1.17(+1.73%) |
Jul 21, 2021 | 67.08 | 67.88 | 66.13 | 67.58 | 452,364 | +0.33(+0.49%) |
Jul 20, 2021 | 65.64 | 67.74 | 65.11 | 67.25 | 438,697 | +2.25(+3.46%) |
Jul 19, 2021 | 63.61 | 65.20 | 63.48 | 65.00 | 525,940 | +0.75(+1.17%) |
Jul 16, 2021 | 64.00 | 64.89 | 63.57 | 64.25 | 264,574 | +0.40(+0.63%) |
Jul 15, 2021 | 64.99 | 65.36 | 63.19 | 63.85 | 342,859 | -0.87(-1.34%) |
Jul 14, 2021 | 65.95 | 66.42 | 64.56 | 64.72 | 277,680 | -0.65(-0.99%) |
Jul 13, 2021 | 66.19 | 66.85 | 65.34 | 65.37 | 210,420 | -1.30(-1.95%) |
Jul 12, 2021 | 68.06 | 68.06 | 66.44 | 66.67 | 320,066 | -0.96(-1.42%) |
Jul 09, 2021 | 67.12 | 67.72 | 66.63 | 67.63 | 257,063 | +0.50(+0.74%) |
Jul 08, 2021 | 66.02 | 67.31 | 65.30 | 67.13 | 246,894 | +0.08(+0.12%) |
Jul 07, 2021 | 68.08 | 68.14 | 66.52 | 67.05 | 194,469 | -0.37(-0.55%) |
Jul 06, 2021 | 67.75 | 67.86 | 66.43 | 67.42 | 535,218 | +0.15(+0.22%) |
Jul 02, 2021 | 66.69 | 67.53 | 66.61 | 67.27 | 448,342 | +0.73(+1.10%) |