Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.69 | 52.70 | 48.22 | 51.57 | 20,394,430 | +1.52(+3.04%) |
Feb 25, 2022 | 49.57 | 50.20 | 48.16 | 50.05 | 21,783,652 | -0.05(-0.10%) |
Feb 24, 2022 | 43.10 | 50.50 | 43.10 | 50.10 | 31,934,064 | +4.42(+9.68%) |
Feb 23, 2022 | 47.60 | 48.85 | 45.63 | 45.68 | 20,212,884 | -2.53(-5.25%) |
Feb 22, 2022 | 48.23 | 49.07 | 45.72 | 48.21 | 38,738,024 | -1.51(-3.04%) |
Feb 18, 2022 | 49.72 | 0 | -4.77(-8.75%) | |||
Feb 17, 2022 | 55.14 | 56.90 | 53.55 | 54.49 | 53,329,972 | +0.62(+1.15%) |
Feb 16, 2022 | 56.08 | 59.00 | 53.08 | 53.87 | 94,500,096 | -19.43(-26.51%) |
Feb 15, 2022 | 69.06 | 73.71 | 66.34 | 73.30 | 50,063,992 | +4.98(+7.29%) |
Feb 14, 2022 | 68.21 | 71.82 | 66.80 | 68.32 | 26,246,720 | +1.51(+2.26%) |
Feb 11, 2022 | 68.97 | 72.21 | 65.75 | 66.81 | 21,780,416 | -3.11(-4.45%) |
Feb 10, 2022 | 68.25 | 73.39 | 67.10 | 69.92 | 28,563,216 | -0.56(-0.79%) |
Feb 09, 2022 | 65.46 | 71.42 | 64.66 | 70.48 | 27,236,908 | +6.05(+9.39%) |
Feb 08, 2022 | 62.62 | 64.70 | 60.91 | 64.43 | 13,804,374 | +1.37(+2.17%) |
Feb 07, 2022 | 63.95 | 66.95 | 62.55 | 63.06 | 17,662,320 | -0.68(-1.07%) |
Feb 04, 2022 | 61.67 | 64.30 | 59.91 | 63.74 | 16,078,346 | +3.07(+5.06%) |
Feb 03, 2022 | 62.30 | 60.67 | 32,602,280 | -5.50(-8.31%) | ||
Feb 02, 2022 | 67.32 | 68.76 | 64.18 | 66.17 | 17,183,452 | -1.58(-2.33%) |
Feb 01, 2022 | 66.31 | 69.25 | 63.30 | 67.75 | 33,680,144 | +1.89(+2.87%) |
Jan 31, 2022 | 60.66 | 66.38 | 65.86 | 27,915,896 | +7.68(+13.20%) | |
Jan 28, 2022 | 57.36 | 59.90 | 53.63 | 58.18 | 30,682,166 | +1.12(+1.96%) |
Jan 27, 2022 | 63.99 | 64.53 | 56.77 | 57.06 | 33,344,652 | -5.96(-9.46%) |
Jan 26, 2022 | 68.10 | 70.13 | 61.19 | 63.02 | 25,699,308 | -2.27(-3.48%) |
Jan 25, 2022 | 67.96 | 69.95 | 64.66 | 65.29 | 20,881,358 | -5.45(-7.70%) |
Jan 24, 2022 | 65.41 | 71.32 | 60.58 | 70.74 | 33,293,680 | +1.81(+2.63%) |
Jan 21, 2022 | 74.19 | 74.92 | 68.33 | 68.93 | 26,043,780 | -6.46(-8.57%) |
Jan 20, 2022 | 77.66 | 80.91 | 75.08 | 75.39 | 16,784,846 | -0.77(-1.01%) |
Jan 19, 2022 | 78.24 | 80.11 | 75.17 | 76.16 | 16,866,400 | -1.05(-1.36%) |
Jan 18, 2022 | 80.44 | 82.45 | 76.75 | 77.21 | 23,963,052 | -1.84(-2.33%) |
Jan 14, 2022 | 79.05 | 0 | -1.13(-1.41%) | |||
Jan 13, 2022 | 89.55 | 89.59 | 80.11 | 80.18 | 20,917,616 | -8.88(-9.97%) |
Jan 12, 2022 | 90.31 | 90.31 | 86.70 | 89.06 | 14,023,601 | +0.02(+0.02%) |
Jan 11, 2022 | 84.83 | 90.09 | 84.25 | 89.04 | 13,954,774 | +3.52(+4.12%) |
Jan 10, 2022 | 83.69 | 85.60 | 79.02 | 85.52 | 19,161,306 | +1.15(+1.36%) |
Jan 07, 2022 | 86.38 | 88.69 | 82.58 | 84.37 | 25,003,644 | -4.83(-5.41%) |
Jan 06, 2022 | 87.99 | 92.08 | 84.69 | 89.20 | 17,179,474 | +0.66(+0.75%) |
Jan 05, 2022 | 93.52 | 95.83 | 88.06 | 88.54 | 15,442,486 | -6.61(-6.95%) |
Jan 04, 2022 | 99.02 | 99.25 | 91.77 | 95.15 | 23,012,368 | -3.66(-3.70%) |
Jan 03, 2022 | 101.91 | 103.79 | 97.62 | 98.81 | 16,965,558 | -4.35(-4.22%) |
Dec 31, 2021 | 100.75 | 104.68 | 100.65 | 103.16 | 16,934,972 | +2.63(+2.62%) |
Dec 30, 2021 | 96.40 | 101.35 | 95.66 | 100.53 | 9,991,207 | +3.19(+3.28%) |
Dec 29, 2021 | 98.70 | 99.53 | 94.28 | 97.34 | 9,990,598 | -1.40(-1.42%) |
Dec 28, 2021 | 104.79 | 106.69 | 97.92 | 98.74 | 16,672,421 | -6.27(-5.97%) |
Dec 27, 2021 | 101.60 | 108.78 | 101.60 | 105.01 | 16,076,221 | +3.19(+3.13%) |
Dec 23, 2021 | 102.36 | 103.22 | 98.08 | 101.82 | 9,024,021 | -0.95(-0.92%) |
Dec 22, 2021 | 102.28 | 106.98 | 101.54 | 102.77 | 12,455,359 | +0.18(+0.18%) |
Dec 21, 2021 | 99.93 | 103.38 | 97.00 | 102.59 | 10,010,209 | +3.90(+3.95%) |
Dec 20, 2021 | 97.18 | 101.06 | 96.59 | 98.69 | 12,529,079 | -3.71(-3.62%) |
Dec 17, 2021 | 95.99 | 103.50 | 93.80 | 102.40 | 20,705,752 | +7.19(+7.55%) |
Dec 16, 2021 | 101.85 | 102.32 | 93.27 | 95.21 | 17,765,242 | -2.74(-2.80%) |
Dec 15, 2021 | 98.01 | 99.75 | 93.52 | 97.95 | 43,062,368 | -9.72(-9.03%) |
Dec 14, 2021 | 108.73 | 110.70 | 105.35 | 107.67 | 10,973,248 | -4.10(-3.67%) |
Dec 13, 2021 | 115.68 | 115.80 | 107.37 | 111.77 | 13,071,396 | -4.12(-3.56%) |
Dec 10, 2021 | 117.54 | 121.80 | 113.60 | 115.89 | 11,778,205 | -0.41(-0.35%) |
Dec 09, 2021 | 123.74 | 125.99 | 115.35 | 116.30 | 13,720,451 | -8.48(-6.80%) |
Dec 08, 2021 | 116.04 | 125.50 | 113.85 | 124.78 | 18,375,160 | +8.79(+7.58%) |
Dec 07, 2021 | 118.36 | 120.16 | 115.10 | 115.99 | 14,748,570 | +2.74(+2.42%) |
Dec 06, 2021 | 108.52 | 114.27 | 104.21 | 113.25 | 15,110,997 | -0.54(-0.47%) |
Dec 03, 2021 | 117.89 | 120.84 | 109.36 | 113.79 | 15,529,275 | -3.13(-2.68%) |
Dec 02, 2021 | 114.28 | 119.91 | 113.22 | 116.92 | 18,684,272 | +3.51(+3.09%) |
Dec 01, 2021 | 128.14 | 130.74 | 111.00 | 113.41 | 35,015,048 | -12.69(-10.06%) |
Nov 30, 2021 | 128.53 | 137.71 | 124.97 | 126.10 | 36,953,856 | -3.26(-2.52%) |
Nov 29, 2021 | 125.14 | 129.90 | 121.05 | 129.36 | 17,684,302 | +6.71(+5.47%) |
Nov 26, 2021 | 129.50 | 131.00 | 120.24 | 122.65 | 11,288,375 | -1.58(-1.27%) |
Nov 24, 2021 | 116.68 | 126.00 | 115.81 | 124.23 | 28,221,210 | +9.36(+8.15%) |
Nov 23, 2021 | 119.87 | 121.29 | 113.33 | 114.87 | 25,877,762 | -5.35(-4.45%) |
Nov 22, 2021 | 140.74 | 141.60 | 117.32 | 120.22 | 57,633,948 | -14.50(-10.76%) |
Nov 19, 2021 | 129.87 | 138.20 | 128.54 | 134.72 | 38,313,176 | +8.60(+6.82%) |
Nov 18, 2021 | 129.28 | 128.46 | 120.81 | 126.12 | 59,151,692 | +1.42(+1.14%) |
Nov 17, 2021 | 117.10 | 125.88 | 116.55 | 124.70 | 44,167,444 | +8.52(+7.33%) |
Nov 16, 2021 | 107.01 | 120.83 | 104.20 | 116.18 | 53,181,132 | +8.12(+7.51%) |
Nov 15, 2021 | 108.44 | 110.35 | 103.82 | 108.06 | 24,717,574 | +0.48(+0.45%) |
Nov 12, 2021 | 97.32 | 107.97 | 96.85 | 107.58 | 36,418,640 | +9.46(+9.64%) |
Nov 11, 2021 | 96.26 | 100.41 | 93.03 | 98.12 | 27,798,768 | +2.86(+3.00%) |
Nov 10, 2021 | 103.98 | 95.26 | 43,752,708 | -14.26(-13.02%) | ||
Nov 09, 2021 | 99.60 | 109.97 | 94.38 | 109.52 | 93,344,168 | +32.52(+42.23%) |
Nov 08, 2021 | 79.02 | 79.02 | 76.83 | 77.00 | 16,204,620 | -0.99(-1.27%) |
Nov 05, 2021 | 82.05 | 82.08 | 77.05 | 77.99 | 6,717,052 | -4.54(-5.50%) |
Nov 04, 2021 | 79.23 | 82.64 | 78.85 | 82.53 | 6,699,688 | +4.17(+5.32%) |
Nov 03, 2021 | 79.86 | 80.59 | 78.02 | 78.36 | 4,728,996 | -1.23(-1.55%) |
Nov 02, 2021 | 81.20 | 81.94 | 79.39 | 79.59 | 4,549,539 | -1.55(-1.91%) |
Nov 01, 2021 | 83.95 | 82.72 | 82.61 | 81.14 | 6,268,946 | -2.88(-3.43%) |
Oct 29, 2021 | 82.89 | 86.15 | 82.07 | 84.02 | 8,722,295 | +1.27(+1.53%) |
Oct 28, 2021 | 80.92 | 83.50 | 79.11 | 82.75 | 6,313,892 | +2.07(+2.57%) |
Oct 27, 2021 | 81.33 | 82.95 | 80.46 | 80.68 | 3,667,530 | -0.21(-0.26%) |
Oct 26, 2021 | 81.19 | 80.83 | 80.89 | 6,830,802 | -2.32(-2.79%) | |
Oct 25, 2021 | 81.52 | 85.13 | 81.28 | 83.21 | 5,672,486 | -0.77(-0.92%) |
Oct 22, 2021 | 81.85 | 84.78 | 80.71 | 83.98 | 5,746,394 | +0.79(+0.95%) |
Oct 21, 2021 | 78.09 | 83.77 | 77.01 | 83.19 | 10,925,983 | +4.61(+5.87%) |
Oct 20, 2021 | 79.40 | 80.17 | 78.40 | 78.58 | 3,563,602 | -0.59(-0.75%) |
Oct 19, 2021 | 78.26 | 79.42 | 78.21 | 79.17 | 3,660,850 | +1.37(+1.76%) |
Oct 18, 2021 | 77.46 | 78.37 | 76.23 | 77.80 | 3,794,631 | +1.22(+1.59%) |
Oct 15, 2021 | 74.92 | 77.21 | 74.10 | 76.58 | 5,094,860 | +2.23(+3.00%) |
Oct 14, 2021 | 75.52 | 75.84 | 74.23 | 74.35 | 4,542,828 | -0.43(-0.58%) |
Oct 13, 2021 | 72.34 | 75.07 | 72.20 | 74.78 | 5,111,049 | +2.88(+4.01%) |
Oct 12, 2021 | 70.60 | 72.00 | 70.20 | 71.90 | 4,366,975 | +1.68(+2.39%) |
Oct 11, 2021 | 70.63 | 71.85 | 69.77 | 70.22 | 5,026,124 | -0.22(-0.31%) |
Oct 08, 2021 | 75.10 | 75.20 | 70.19 | 70.44 | 11,768,907 | -4.36(-5.83%) |
Oct 07, 2021 | 74.10 | 76.40 | 73.02 | 74.80 | 6,984,760 | +1.10(+1.49%) |
Oct 06, 2021 | 72.06 | 74.40 | 71.10 | 73.70 | 6,987,592 | +1.13(+1.56%) |
Oct 05, 2021 | 76.15 | 76.34 | 72.32 | 72.57 | 16,166,823 | -5.23(-6.72%) |
Oct 04, 2021 | 75.38 | 78.21 | 74.50 | 77.80 | 7,649,187 | +2.21(+2.92%) |
Oct 01, 2021 | 75.99 | 75.99 | 73.48 | 75.59 | 3,896,052 | +0.04(+0.05%) |
Sep 30, 2021 | 76.66 | 76.77 | 74.05 | 75.55 | 6,936,307 | -0.76(-1.00%) |
Sep 29, 2021 | 77.32 | 79.07 | 76.26 | 76.31 | 5,499,183 | -0.74(-0.96%) |
Sep 28, 2021 | 79.05 | 79.58 | 77.01 | 77.05 | 6,485,108 | -2.94(-3.68%) |
Sep 27, 2021 | 83.18 | 83.30 | 78.66 | 79.99 | 8,045,895 | -3.23(-3.88%) |
Sep 24, 2021 | 82.10 | 84.50 | 82.00 | 83.22 | 4,962,251 | +0.94(+1.14%) |
Sep 23, 2021 | 81.50 | 83.25 | 80.95 | 82.28 | 4,261,212 | +1.10(+1.36%) |
Sep 22, 2021 | 79.29 | 81.50 | 78.91 | 81.18 | 7,987,248 | +2.33(+2.95%) |
Sep 21, 2021 | 78.38 | 79.17 | 77.11 | 78.85 | 5,325,979 | +1.08(+1.39%) |
Sep 20, 2021 | 78.15 | 79.94 | 76.77 | 77.77 | 5,659,198 | -3.04(-3.76%) |
Sep 17, 2021 | 81.19 | 81.43 | 79.05 | 80.81 | 5,935,966 | -0.61(-0.75%) |
Sep 16, 2021 | 82.13 | 83.35 | 81.04 | 81.42 | 5,053,282 | -0.73(-0.89%) |
Sep 15, 2021 | 80.87 | 82.60 | 78.77 | 82.15 | 7,499,070 | -0.18(-0.22%) |
Sep 14, 2021 | 83.16 | 85.13 | 81.69 | 82.33 | 7,642,642 | -2.32(-2.74%) |
Sep 13, 2021 | 87.47 | 88.88 | 84.25 | 84.65 | 7,184,771 | -3.23(-3.68%) |
Sep 10, 2021 | 86.75 | 90.43 | 84.67 | 87.88 | 17,466,260 | +1.53(+1.77%) |
Sep 09, 2021 | 81.66 | 87.73 | 81.66 | 86.35 | 10,901,811 | +2.84(+3.40%) |
Sep 08, 2021 | 84.12 | 84.85 | 81.93 | 83.51 | 4,384,997 | -1.46(-1.72%) |
Sep 07, 2021 | 83.82 | 85.29 | 82.45 | 84.97 | 5,912,900 | +2.10(+2.53%) |
Sep 03, 2021 | 83.20 | 84.04 | 81.58 | 82.87 | 5,456,063 | -1.73(-2.04%) |
Sep 02, 2021 | 85.44 | 86.74 | 83.70 | 84.60 | 3,731,576 | +0.15(+0.18%) |
Sep 01, 2021 | 81.05 | 85.33 | 80.91 | 84.45 | 4,599,284 | +2.40(+2.93%) |
Aug 31, 2021 | 81.88 | 83.05 | 81.41 | 82.05 | 4,757,499 | +0.18(+0.22%) |
Aug 30, 2021 | 84.60 | 84.80 | 80.00 | 81.87 | 9,741,245 | -3.53(-4.13%) |
Aug 27, 2021 | 86.69 | 87.01 | 84.80 | 85.40 | 5,235,634 | -0.41(-0.48%) |
Aug 26, 2021 | 88.65 | 90.38 | 85.75 | 85.81 | 5,738,879 | -4.53(-5.01%) |
Aug 25, 2021 | 89.64 | 90.95 | 87.75 | 90.34 | 7,442,271 | +1.08(+1.21%) |
Aug 24, 2021 | 85.24 | 89.95 | 85.09 | 89.26 | 12,809,840 | +4.20(+4.94%) |
Aug 23, 2021 | 83.05 | 85.17 | 80.85 | 85.06 | 9,935,536 | +2.29(+2.77%) |
Aug 20, 2021 | 81.13 | 84.56 | 81.13 | 82.77 | 5,696,768 | +1.42(+1.75%) |
Aug 19, 2021 | 81.67 | 82.50 | 79.85 | 81.35 | 7,558,566 | -2.11(-2.53%) |
Aug 18, 2021 | 79.22 | 84.40 | 79.00 | 83.46 | 13,034,250 | +4.78(+6.08%) |
Aug 17, 2021 | 74.89 | 81.30 | 74.00 | 78.68 | 21,747,380 | -0.89(-1.12%) |
Aug 16, 2021 | 83.70 | 84.19 | 79.14 | 79.57 | 13,139,074 | -4.39(-5.23%) |
Aug 13, 2021 | 83.02 | 84.18 | 81.50 | 83.96 | 4,218,835 | +1.31(+1.58%) |
Aug 12, 2021 | 84.04 | 84.71 | 81.21 | 82.65 | 3,993,696 | -2.04(-2.41%) |
Aug 11, 2021 | 85.78 | 87.52 | 82.89 | 84.69 | 6,529,703 | -0.39(-0.46%) |
Aug 10, 2021 | 85.44 | 85.67 | 83.10 | 85.08 | 8,271,146 | -0.43(-0.50%) |
Aug 09, 2021 | 79.09 | 86.74 | 78.47 | 85.51 | 16,101,294 | +7.59(+9.74%) |
Aug 06, 2021 | 79.92 | 82.48 | 77.65 | 77.92 | 4,681,603 | -2.65(-3.29%) |
Aug 05, 2021 | 79.74 | 81.04 | 78.70 | 80.57 | 4,346,241 | -1.08(-1.32%) |
Aug 04, 2021 | 77.04 | 81.93 | 76.55 | 81.65 | 9,307,432 | +4.16(+5.37%) |
Aug 03, 2021 | 77.11 | 77.50 | 73.46 | 77.49 | 9,684,215 | -0.82(-1.05%) |
Aug 02, 2021 | 77.00 | 79.00 | 76.11 | 78.31 | 3,967,974 | +1.33(+1.73%) |
Jul 30, 2021 | 76.32 | 77.55 | 75.83 | 76.98 | 3,262,409 | +0.13(+0.17%) |
Jul 29, 2021 | 79.15 | 79.19 | 76.73 | 76.85 | 3,933,611 | -2.28(-2.88%) |
Jul 28, 2021 | 77.00 | 79.20 | 76.15 | 79.13 | 4,974,440 | +2.94(+3.86%) |
Jul 27, 2021 | 77.63 | 78.28 | 71.96 | 76.19 | 12,315,928 | -1.44(-1.85%) |
Jul 26, 2021 | 80.10 | 81.25 | 77.00 | 77.63 | 6,516,117 | -4.20(-5.13%) |
Jul 23, 2021 | 82.32 | 83.25 | 80.35 | 81.83 | 3,151,347 | -0.20(-0.24%) |
Jul 22, 2021 | 80.67 | 82.18 | 80.11 | 82.03 | 4,359,270 | +2.12(+2.65%) |
Jul 21, 2021 | 79.66 | 80.57 | 78.48 | 79.91 | 4,076,472 | +0.05(+0.06%) |
Jul 20, 2021 | 80.78 | 80.98 | 77.45 | 79.86 | 4,812,894 | +0.62(+0.78%) |
Jul 19, 2021 | 75.66 | 79.98 | 74.78 | 79.24 | 5,406,270 | +1.68(+2.17%) |
Jul 16, 2021 | 78.46 | 79.11 | 76.99 | 77.56 | 4,641,507 | +0.28(+0.36%) |
Jul 15, 2021 | 79.06 | 80.29 | 75.59 | 77.28 | 10,500,581 | -1.89(-2.39%) |
Jul 14, 2021 | 84.04 | 84.24 | 79.07 | 79.17 | 10,457,746 | -4.85(-5.77%) |
Jul 13, 2021 | 86.34 | 86.45 | 83.15 | 84.02 | 9,194,170 | -2.52(-2.91%) |
Jul 12, 2021 | 87.10 | 89.87 | 84.85 | 86.54 | 6,759,081 | +0.28(+0.32%) |
Jul 09, 2021 | 87.29 | 87.30 | 85.12 | 86.26 | 3,936,751 | -0.62(-0.71%) |
Jul 08, 2021 | 82.67 | 88.05 | 82.52 | 86.88 | 6,728,652 | +0.48(+0.56%) |
Jul 07, 2021 | 87.85 | 89.35 | 85.65 | 86.40 | 6,149,434 | -0.58(-0.67%) |
Jul 06, 2021 | 87.32 | 88.75 | 85.32 | 86.98 | 6,299,162 | +0.78(+0.90%) |
Jul 02, 2021 | 87.16 | 87.24 | 85.01 | 86.20 | 5,812,653 | +0.38(+0.44%) |
Jul 01, 2021 | 89.89 | 89.99 | 84.21 | 85.82 | 10,286,922 | -4.16(-4.62%) |
Jun 30, 2021 | 92.56 | 92.90 | 89.91 | 89.98 | 4,358,995 | -2.62(-2.83%) |
Jun 29, 2021 | 91.55 | 93.31 | 89.80 | 92.60 | 7,799,270 | -0.44(-0.47%) |
Jun 28, 2021 | 86.99 | 94.39 | 86.99 | 93.04 | 14,042,992 | +6.04(+6.94%) |
Jun 25, 2021 | 88.00 | 88.94 | 85.07 | 87.00 | 7,594,684 | -0.34(-0.39%) |
Jun 24, 2021 | 83.50 | 87.70 | 83.36 | 87.34 | 8,834,014 | +2.48(+2.92%) |
Jun 23, 2021 | 83.20 | 85.45 | 82.00 | 84.86 | 8,010,153 | +2.42(+2.94%) |
Jun 22, 2021 | 83.07 | 83.86 | 80.50 | 82.44 | 10,134,185 | -0.07(-0.08%) |
Jun 21, 2021 | 80.57 | 83.36 | 78.56 | 82.51 | 11,281,254 | +1.37(+1.69%) |
Jun 18, 2021 | 82.97 | 83.40 | 80.08 | 81.14 | 11,208,945 | -1.84(-2.22%) |
Jun 17, 2021 | 84.76 | 86.33 | 82.00 | 82.98 | 12,303,480 | +0.39(+0.47%) |
Jun 16, 2021 | 82.88 | 86.42 | 79.88 | 82.59 | 43,903,892 | -7.21(-8.03%) |
Jun 15, 2021 | 87.71 | 90.76 | 86.84 | 89.80 | 10,733,324 | +2.00(+2.28%) |
Jun 14, 2021 | 93.26 | 93.26 | 87.57 | 87.80 | 11,640,816 | -5.02(-5.41%) |
Jun 11, 2021 | 91.97 | 94.77 | 91.15 | 92.82 | 8,673,875 | +1.82(+2.00%) |
Jun 10, 2021 | 91.20 | 91.82 | 86.83 | 91.00 | 12,263,252 | -0.04(-0.04%) |
Jun 09, 2021 | 91.79 | 95.99 | 90.65 | 91.04 | 12,732,555 | -0.37(-0.40%) |
Jun 08, 2021 | 93.61 | 94.22 | 88.89 | 91.41 | 14,395,119 | -2.03(-2.17%) |
Jun 07, 2021 | 99.34 | 100.95 | 93.28 | 93.44 | 15,190,111 | -6.13(-6.16%) |
Jun 04, 2021 | 100.68 | 103.87 | 98.52 | 99.57 | 14,672,044 | +3.07(+3.18%) |
Jun 03, 2021 | 98.83 | 102.05 | 96.27 | 96.50 | 10,899,353 | -3.36(-3.36%) |
Jun 02, 2021 | 96.88 | 103.29 | 95.39 | 99.86 | 16,723,731 | +2.97(+3.07%) |
Jun 01, 2021 | 95.00 | 97.93 | 93.22 | 96.89 | 13,627,856 | +3.12(+3.33%) |
May 28, 2021 | 96.85 | 98.95 | 92.53 | 93.77 | 13,462,643 | -3.70(-3.80%) |
May 27, 2021 | 89.26 | 97.50 | 87.59 | 97.47 | 19,834,984 | +7.76(+8.65%) |
May 26, 2021 | 89.95 | 95.00 | 88.75 | 89.71 | 17,534,090 | +0.39(+0.44%) |
May 25, 2021 | 90.00 | 90.11 | 85.51 | 89.32 | 14,284,410 | +0.09(+0.10%) |
May 24, 2021 | 82.60 | 89.64 | 82.50 | 89.23 | 23,107,500 | +6.73(+8.16%) |
May 21, 2021 | 77.61 | 84.68 | 77.31 | 82.50 | 31,672,648 | +6.17(+8.08%) |
May 20, 2021 | 75.72 | 76.91 | 73.01 | 76.33 | 10,946,376 | +1.11(+1.48%) |
May 19, 2021 | 70.33 | 76.27 | 70.33 | 75.22 | 10,884,285 | +0.23(+0.31%) |
May 18, 2021 | 76.70 | 77.59 | 73.48 | 74.99 | 11,684,763 | -1.94(-2.52%) |
May 17, 2021 | 70.95 | 76.97 | 70.91 | 76.93 | 16,791,398 | +5.98(+8.43%) |
May 14, 2021 | 71.20 | 73.43 | 69.25 | 70.95 | 7,676,330 | +1.27(+1.82%) |
May 13, 2021 | 74.75 | 75.15 | 67.51 | 69.68 | 17,761,780 | -5.85(-7.75%) |
May 12, 2021 | 74.32 | 76.00 | 71.10 | 75.53 | 20,804,108 | -2.12(-2.73%) |
May 11, 2021 | 64.88 | 77.79 | 64.70 | 77.65 | 30,933,052 | +13.65(+21.33%) |
May 10, 2021 | 68.84 | 69.29 | 64.00 | 64.00 | 8,097,012 | -3.90(-5.74%) |
May 07, 2021 | 67.01 | 68.48 | 66.20 | 67.90 | 4,808,169 | +2.84(+4.37%) |
May 06, 2021 | 66.50 | 67.00 | 63.83 | 65.06 | 6,000,298 | -1.53(-2.30%) |
May 05, 2021 | 69.18 | 70.88 | 66.46 | 66.59 | 4,578,504 | -3.03(-4.35%) |
May 04, 2021 | 71.00 | 71.69 | 67.66 | 69.62 | 5,376,183 | -1.46(-2.05%) |
May 03, 2021 | 74.96 | 75.10 | 70.61 | 71.08 | 3,207,623 | -3.47(-4.65%) |
Apr 30, 2021 | 74.81 | 76.99 | 73.91 | 74.55 | 2,420,100 | -1.57(-2.06%) |
Apr 29, 2021 | 76.72 | 77.60 | 72.83 | 76.12 | 4,373,960 | +0.48(+0.63%) |
Apr 28, 2021 | 74.77 | 76.93 | 73.64 | 75.64 | 3,083,095 | +1.29(+1.74%) |
Apr 27, 2021 | 74.77 | 75.37 | 72.33 | 74.35 | 3,198,377 | -0.55(-0.73%) |
Apr 26, 2021 | 72.00 | 75.92 | 71.31 | 74.90 | 4,190,183 | +3.12(+4.35%) |
Apr 23, 2021 | 70.04 | 72.38 | 69.59 | 71.78 | 2,732,700 | +1.93(+2.76%) |
Apr 22, 2021 | 71.77 | 73.79 | 69.10 | 69.85 | 3,370,660 | -1.91(-2.66%) |
Apr 21, 2021 | 68.81 | 71.99 | 67.60 | 71.76 | 4,523,244 | +2.52(+3.64%) |
Apr 20, 2021 | 71.50 | 71.74 | 67.30 | 69.24 | 8,385,879 | -2.76(-3.83%) |
Apr 19, 2021 | 75.87 | 78.30 | 71.43 | 72.00 | 6,631,648 | -3.85(-5.08%) |
Apr 16, 2021 | 78.24 | 79.36 | 75.12 | 75.85 | 5,156,200 | -3.81(-4.78%) |
Apr 15, 2021 | 75.97 | 80.75 | 74.56 | 79.66 | 8,838,192 | +4.31(+5.72%) |
Apr 14, 2021 | 79.11 | 80.57 | 74.05 | 75.35 | 14,776,421 | -6.70(-8.17%) |
Apr 13, 2021 | 74.69 | 83.41 | 73.51 | 82.05 | 17,882,434 | +7.05(+9.40%) |
Apr 12, 2021 | 71.82 | 77.00 | 71.51 | 75.00 | 7,993,165 | +3.17(+4.41%) |
Apr 09, 2021 | 70.50 | 74.99 | 70.20 | 71.83 | 9,245,500 | +1.07(+1.51%) |
Apr 08, 2021 | 69.47 | 71.49 | 68.84 | 70.76 | 4,243,210 | +2.03(+2.95%) |
Apr 07, 2021 | 70.70 | 71.14 | 67.88 | 68.73 | 4,423,197 | -2.59(-3.63%) |
Apr 06, 2021 | 71.24 | 72.39 | 70.76 | 71.32 | 3,912,923 | +0.56(+0.79%) |
Apr 05, 2021 | 70.14 | 72.86 | 68.56 | 70.76 | 8,604,168 | +3.42(+5.08%) |
Apr 01, 2021 | 66.83 | 69.67 | 65.90 | 67.34 | 4,063,100 | +2.51(+3.87%) |
Mar 31, 2021 | 65.50 | 67.19 | 64.57 | 64.83 | 4,084,230 | -0.34(-0.52%) |
Mar 30, 2021 | 66.98 | 66.99 | 64.47 | 65.17 | 3,390,502 | -1.86(-2.77%) |
Mar 29, 2021 | 69.03 | 69.09 | 66.51 | 67.03 | 4,345,852 | -3.94(-5.55%) |
Mar 26, 2021 | 67.89 | 71.20 | 64.77 | 70.97 | 4,531,200 | +3.12(+4.60%) |
Mar 25, 2021 | 62.01 | 69.85 | 60.69 | 67.85 | 6,275,207 | +3.35(+5.19%) |
Mar 24, 2021 | 69.97 | 70.00 | 64.01 | 64.50 | 5,454,127 | -3.50(-5.15%) |
Mar 23, 2021 | 70.10 | 71.75 | 67.63 | 68.00 | 4,447,106 | -2.00(-2.86%) |
Mar 22, 2021 | 71.81 | 72.49 | 69.54 | 70.00 | 4,222,449 | -0.50(-0.71%) |
Mar 19, 2021 | 69.47 | 72.70 | 68.08 | 70.50 | 6,776,400 | +3.20(+4.75%) |
Mar 18, 2021 | 76.00 | 77.00 | 66.80 | 67.30 | 9,676,419 | -9.49(-12.36%) |
Mar 17, 2021 | 76.03 | 79.10 | 74.89 | 76.79 | 10,042,521 | -0.21(-0.27%) |
Mar 16, 2021 | 73.73 | 78.00 | 73.18 | 77.00 | 30,257,784 | +4.85(+6.72%) |
Mar 15, 2021 | 70.02 | 74.06 | 66.25 | 72.15 | 19,595,160 | +2.45(+3.52%) |
Mar 12, 2021 | 72.47 | 72.96 | 69.11 | 69.70 | 19,714,700 | -4.20(-5.68%) |
Mar 11, 2021 | 74.93 | 77.78 | 70.13 | 73.90 | 59,476,664 | +4.40(+6.33%) |