Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 23.75 | 24.65 | 23.17 | 23.94 | 2,474,430 | -0.42(-1.72%) |
Jun 29, 2022 | 24.01 | 24.44 | 22.66 | 24.36 | 1,987,680 | +0.58(+2.44%) |
Jun 28, 2022 | 25.38 | 26.68 | 23.68 | 23.78 | 2,822,155 | -1.40(-5.56%) |
Jun 27, 2022 | 25.65 | 26.20 | 23.86 | 25.18 | 3,460,350 | -0.24(-0.94%) |
Jun 24, 2022 | 26.40 | 27.18 | 24.60 | 25.42 | 9,299,185 | -0.64(-2.46%) |
Jun 23, 2022 | 25.39 | 26.62 | 24.70 | 26.06 | 2,815,925 | +0.67(+2.64%) |
Jun 22, 2022 | 24.69 | 26.31 | 24.68 | 25.39 | 2,271,555 | -0.03(-0.12%) |
Jun 21, 2022 | 24.00 | 25.61 | 23.98 | 25.42 | 2,619,455 | +1.70(+7.17%) |
Jun 17, 2022 | 23.79 | 24.87 | 23.38 | 23.72 | 3,582,937 | -0.19(-0.79%) |
Jun 16, 2022 | 24.20 | 25.22 | 23.08 | 23.91 | 2,525,851 | -1.65(-6.46%) |
Jun 15, 2022 | 22.62 | 26.61 | 22.60 | 25.56 | 4,766,773 | +3.13(+13.95%) |
Jun 14, 2022 | 23.56 | 23.56 | 21.81 | 22.43 | 2,360,366 | +0.16(+0.72%) |
Jun 13, 2022 | 22.00 | 23.27 | 21.49 | 22.27 | 3,246,159 | -0.59(-2.58%) |
Jun 10, 2022 | 22.86 | 23.30 | 22.20 | 22.86 | 2,232,508 | +0.00(+0.00%) |
Jun 09, 2022 | 25.00 | 25.00 | 22.70 | 22.86 | 4,262,165 | -2.19(-8.74%) |
Jun 08, 2022 | 24.53 | 26.73 | 24.53 | 25.05 | 1,855,594 | +0.26(+1.05%) |
Jun 07, 2022 | 24.12 | 25.29 | 23.83 | 24.79 | 2,129,252 | -0.23(-0.92%) |
Jun 06, 2022 | 25.47 | 25.88 | 24.38 | 25.02 | 1,696,623 | -0.05(-0.20%) |
Jun 03, 2022 | 26.48 | 26.83 | 24.95 | 25.07 | 1,463,276 | -2.34(-8.54%) |
Jun 02, 2022 | 25.09 | 27.68 | 25.09 | 27.41 | 2,489,198 | +2.17(+8.60%) |
Jun 01, 2022 | 26.50 | 27.00 | 24.72 | 25.24 | 2,540,434 | -1.21(-4.57%) |
May 31, 2022 | 28.27 | 28.88 | 26.01 | 26.45 | 3,142,528 | -2.18(-7.61%) |
May 27, 2022 | 26.34 | 28.72 | 26.05 | 28.63 | 2,408,947 | +2.46(+9.40%) |
May 26, 2022 | 25.38 | 27.30 | 25.31 | 26.17 | 2,695,713 | +0.19(+0.73%) |
May 25, 2022 | 23.06 | 26.29 | 23.01 | 25.98 | 3,688,649 | +3.04(+13.25%) |
May 24, 2022 | 26.41 | 26.56 | 22.20 | 22.94 | 4,579,716 | -1.73(-7.01%) |
May 23, 2022 | 24.29 | 24.67 | 23.00 | 24.67 | 2,472,478 | +0.30(+1.23%) |
May 20, 2022 | 25.71 | 26.00 | 23.51 | 24.37 | 3,834,956 | -1.13(-4.43%) |
May 19, 2022 | 25.91 | 27.29 | 25.36 | 25.50 | 3,205,394 | -0.92(-3.48%) |
May 18, 2022 | 26.60 | 27.68 | 25.13 | 26.42 | 2,754,071 | -0.54(-2.00%) |
May 17, 2022 | 28.00 | 28.54 | 25.51 | 26.96 | 3,823,025 | -0.28(-1.03%) |
May 16, 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 3,603,876 | -4.00(-12.80%) |
May 13, 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 9,799,647 | +6.16(+24.56%) |
May 12, 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 22,397,618 | -1.09(-4.17%) |
May 11, 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 6,842,229 | -4.20(-13.83%) |
May 10, 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 3,420,630 | -0.79(-2.52%) |
May 09, 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 3,575,738 | -4.67(-13.05%) |
May 06, 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 1,954,131 | -2.60(-6.77%) |
May 05, 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 2,109,688 | -3.33(-7.97%) |
May 04, 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 2,773,117 | +2.86(+7.35%) |
May 03, 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 2,266,035 | +0.57(+1.49%) |
May 02, 2022 | 36.53 | 38.33 | 35.94 | 38.33 | 1,868,062 | +1.45(+3.93%) |
Apr 29, 2022 | 39.23 | 40.82 | 36.79 | 36.88 | 1,814,481 | -2.94(-7.38%) |
Apr 28, 2022 | 37.76 | 39.88 | 36.64 | 39.82 | 3,634,206 | +1.60(+4.19%) |
Apr 27, 2022 | 35.54 | 47.44 | 35.41 | 38.22 | 20,081,926 | +2.69(+7.57%) |
Apr 26, 2022 | 38.18 | 38.48 | 35.53 | 35.53 | 2,166,009 | -2.95(-7.67%) |
Apr 25, 2022 | 37.61 | 38.66 | 36.67 | 38.48 | 1,578,954 | +0.88(+2.34%) |
Apr 22, 2022 | 38.63 | 40.11 | 37.53 | 37.60 | 2,017,230 | -0.91(-2.36%) |
Apr 21, 2022 | 40.27 | 40.79 | 37.60 | 38.51 | 2,191,894 | -1.68(-4.18%) |
Apr 20, 2022 | 42.01 | 42.17 | 39.59 | 40.19 | 1,854,678 | -2.15(-5.08%) |
Apr 19, 2022 | 40.31 | 43.20 | 40.06 | 42.34 | 3,189,912 | +1.58(+3.88%) |
Apr 18, 2022 | 43.07 | 43.20 | 40.28 | 40.76 | 2,008,935 | -2.25(-5.23%) |
Apr 14, 2022 | 44.70 | 45.29 | 42.87 | 43.01 | 1,786,937 | -2.01(-4.46%) |
Apr 13, 2022 | 43.20 | 45.32 | 43.01 | 45.02 | 1,554,477 | +1.44(+3.30%) |
Apr 12, 2022 | 44.94 | 46.50 | 42.98 | 43.58 | 1,811,772 | -0.38(-0.86%) |
Apr 11, 2022 | 43.00 | 44.88 | 42.41 | 43.96 | 1,293,915 | +0.85(+1.97%) |
Apr 08, 2022 | 43.94 | 45.31 | 42.77 | 43.11 | 1,692,149 | -0.83(-1.89%) |
Apr 07, 2022 | 43.64 | 44.68 | 41.43 | 43.94 | 2,482,481 | +0.38(+0.87%) |
Apr 06, 2022 | 46.50 | 46.74 | 42.51 | 43.56 | 3,287,822 | -3.84(-8.10%) |
Apr 05, 2022 | 50.70 | 50.88 | 46.90 | 47.40 | 2,320,692 | -4.04(-7.85%) |
Apr 04, 2022 | 49.68 | 51.98 | 49.30 | 51.44 | 1,873,282 | +2.14(+4.34%) |
Apr 01, 2022 | 48.48 | 49.49 | 47.38 | 49.30 | 1,677,804 | +0.99(+2.05%) |
Mar 31, 2022 | 49.43 | 50.18 | 47.84 | 48.31 | 1,957,815 | -0.68(-1.39%) |
Mar 30, 2022 | 50.28 | 51.93 | 48.54 | 48.99 | 1,967,696 | -2.38(-4.63%) |
Mar 29, 2022 | 49.41 | 52.73 | 49.41 | 51.37 | 3,650,273 | +2.23(+4.54%) |
Mar 28, 2022 | 45.65 | 49.42 | 45.50 | 49.14 | 4,524,349 | +0.51(+1.05%) |
Mar 25, 2022 | 51.22 | 51.22 | 48.05 | 48.63 | 1,747,565 | -1.95(-3.86%) |
Mar 24, 2022 | 50.28 | 50.65 | 47.70 | 50.58 | 2,534,785 | +0.48(+0.96%) |
Mar 23, 2022 | 51.20 | 53.47 | 49.93 | 50.10 | 3,071,340 | -1.16(-2.26%) |
Mar 22, 2022 | 48.85 | 51.62 | 47.81 | 51.26 | 3,207,625 | +2.85(+5.89%) |
Mar 21, 2022 | 50.27 | 50.38 | 47.26 | 48.41 | 2,764,099 | -1.87(-3.72%) |
Mar 18, 2022 | 48.22 | 51.99 | 47.19 | 50.28 | 4,965,973 | +3.49(+7.46%) |
Mar 17, 2022 | 43.44 | 47.05 | 43.21 | 46.79 | 2,727,538 | +2.83(+6.44%) |
Mar 16, 2022 | 40.15 | 43.96 | 39.39 | 43.96 | 3,633,560 | +5.07(+13.04%) |
Mar 15, 2022 | 36.10 | 39.28 | 35.74 | 38.89 | 2,635,764 | +2.72(+7.52%) |
Mar 14, 2022 | 38.13 | 38.40 | 36.10 | 36.17 | 2,643,889 | -2.59(-6.68%) |
Mar 11, 2022 | 42.79 | 42.91 | 38.38 | 38.76 | 3,422,120 | -3.82(-8.97%) |
Mar 10, 2022 | 43.95 | 43.99 | 41.73 | 42.58 | 1,850,236 | -1.93(-4.34%) |
Mar 09, 2022 | 43.23 | 45.50 | 43.23 | 44.51 | 1,897,591 | +2.03(+4.78%) |
Mar 08, 2022 | 42.00 | 44.08 | 40.30 | 42.48 | 2,780,097 | +0.17(+0.40%) |
Mar 07, 2022 | 42.50 | 44.35 | 41.14 | 42.31 | 3,493,409 | -0.87(-2.01%) |
Mar 04, 2022 | 45.57 | 46.76 | 42.70 | 43.18 | 3,062,532 | -3.23(-6.96%) |
Mar 03, 2022 | 46.06 | 47.78 | 44.82 | 46.41 | 3,194,790 | +0.51(+1.11%) |
Mar 02, 2022 | 47.42 | 47.71 | 44.63 | 45.90 | 3,480,735 | -1.52(-3.21%) |
Mar 01, 2022 | 46.38 | 48.90 | 46.32 | 47.42 | 3,342,303 | +0.64(+1.37%) |
Feb 28, 2022 | 44.36 | 47.67 | 43.73 | 46.78 | 5,091,052 | +2.29(+5.15%) |
Feb 25, 2022 | 44.80 | 45.70 | 43.00 | 44.49 | 11,613,175 | -4.51(-9.20%) |
Feb 24, 2022 | 44.06 | 49.56 | 42.65 | 49.00 | 7,286,278 | +1.60(+3.38%) |
Feb 23, 2022 | 50.80 | 51.27 | 46.75 | 47.40 | 4,244,617 | -3.14(-6.21%) |
Feb 22, 2022 | 50.88 | 52.56 | 50.01 | 50.54 | 3,277,830 | -1.79(-3.42%) |
Feb 18, 2022 | 52.33 | 0 | -3.88(-6.90%) | |||
Feb 17, 2022 | 59.15 | 59.31 | 55.73 | 56.21 | 2,697,212 | -3.48(-5.83%) |
Feb 16, 2022 | 60.19 | 61.60 | 58.69 | 59.69 | 2,168,237 | -2.31(-3.73%) |
Feb 15, 2022 | 59.40 | 62.19 | 59.02 | 62.00 | 1,862,597 | +3.87(+6.66%) |
Feb 14, 2022 | 59.01 | 60.45 | 57.73 | 58.13 | 2,148,506 | -1.74(-2.91%) |
Feb 11, 2022 | 61.20 | 62.73 | 59.10 | 59.87 | 2,048,804 | -1.62(-2.63%) |
Feb 10, 2022 | 60.50 | 64.59 | 60.26 | 61.49 | 2,200,931 | -1.18(-1.88%) |
Feb 09, 2022 | 60.53 | 63.23 | 59.65 | 62.67 | 2,505,282 | +2.77(+4.62%) |
Feb 08, 2022 | 59.00 | 59.99 | 58.11 | 59.90 | 2,075,874 | +0.62(+1.05%) |
Feb 07, 2022 | 59.00 | 61.48 | 58.86 | 59.28 | 3,064,222 | +0.60(+1.02%) |
Feb 04, 2022 | 58.91 | 59.56 | 56.53 | 58.68 | 3,153,331 | +0.67(+1.15%) |
Feb 03, 2022 | 63.00 | 57.70 | 58.01 | 3,814,610 | -5.99(-9.36%) | |
Feb 02, 2022 | 66.25 | 67.28 | 63.31 | 64.00 | 2,530,966 | -2.88(-4.31%) |
Feb 01, 2022 | 65.15 | 68.06 | 63.92 | 66.88 | 3,532,947 | +10.34(+18.29%) |
Jan 28, 2022 | 56.56 | 56.66 | 53.10 | 56.54 | 4,484,760 | -0.02(-0.04%) |
Jan 27, 2022 | 60.22 | 61.34 | 56.18 | 56.56 | 3,143,754 | -3.62(-6.02%) |
Jan 26, 2022 | 62.98 | 64.55 | 59.01 | 60.18 | 4,024,146 | -1.02(-1.67%) |
Jan 25, 2022 | 60.88 | 62.81 | 59.00 | 61.20 | 2,920,584 | -1.29(-2.06%) |
Jan 24, 2022 | 59.78 | 62.60 | 54.58 | 62.49 | 5,782,864 | +0.89(+1.44%) |
Jan 21, 2022 | 61.40 | 63.44 | 58.88 | 61.60 | 4,297,677 | +0.18(+0.29%) |
Jan 20, 2022 | 66.80 | 67.56 | 61.16 | 61.42 | 5,176,738 | -1.78(-2.82%) |
Jan 19, 2022 | 63.73 | 66.11 | 62.83 | 63.20 | 2,421,233 | -0.56(-0.88%) |
Jan 18, 2022 | 64.95 | 64.96 | 62.63 | 63.76 | 3,170,292 | -2.82(-4.24%) |
Jan 14, 2022 | 66.58 | 0 | -4.25(-6.00%) | |||
Jan 13, 2022 | 68.14 | 74.00 | 67.95 | 70.83 | 7,888,300 | +3.21(+4.75%) |
Jan 12, 2022 | 69.42 | 71.08 | 66.16 | 67.62 | 3,152,713 | -1.76(-2.54%) |
Jan 11, 2022 | 66.02 | 70.34 | 65.25 | 69.38 | 3,059,232 | +2.76(+4.14%) |
Jan 10, 2022 | 68.50 | 69.25 | 63.76 | 66.62 | 4,529,524 | -1.90(-2.77%) |
Jan 07, 2022 | 65.65 | 73.33 | 65.65 | 68.52 | 11,708,874 | +1.46(+2.18%) |
Jan 06, 2022 | 58.50 | 68.75 | 58.00 | 67.06 | 14,918,400 | +8.57(+14.65%) |
Jan 05, 2022 | 65.91 | 66.03 | 58.42 | 58.49 | 10,414,684 | -3.13(-5.08%) |
Jan 04, 2022 | 64.46 | 64.99 | 60.42 | 61.62 | 3,528,350 | -3.25(-5.01%) |
Jan 03, 2022 | 65.68 | 66.58 | 63.74 | 64.87 | 2,739,029 | -0.29(-0.45%) |
Dec 31, 2021 | 66.70 | 68.86 | 65.09 | 65.16 | 1,902,592 | +3.44(+5.57%) |
Dec 30, 2021 | 63.33 | 103.91 | 61.72 | 61.72 | 3,088,679 | -1.54(-2.43%) |
Dec 29, 2021 | 66.02 | 66.31 | 62.90 | 63.26 | 3,147,219 | -1.39(-2.15%) |
Dec 28, 2021 | 65.63 | 68.13 | 64.65 | 64.65 | 1,945,641 | -2.10(-3.15%) |
Dec 27, 2021 | 67.25 | 68.19 | 66.01 | 66.75 | 1,670,582 | -1.24(-1.82%) |
Dec 23, 2021 | 68.03 | 68.70 | 66.89 | 67.99 | 1,715,892 | -0.67(-0.98%) |
Dec 22, 2021 | 69.52 | 70.17 | 67.93 | 68.66 | 1,843,351 | -1.57(-2.24%) |
Dec 21, 2021 | 65.22 | 70.33 | 65.22 | 70.23 | 2,267,736 | +4.96(+7.60%) |
Dec 20, 2021 | 67.00 | 68.29 | 64.65 | 65.27 | 2,026,098 | -3.97(-5.73%) |
Dec 17, 2021 | 65.56 | 69.57 | 63.55 | 69.24 | 3,723,657 | +7.52(+12.18%) |
Dec 16, 2021 | 67.08 | 68.54 | 61.72 | 61.72 | 1,654,198 | -5.07(-7.59%) |
Dec 15, 2021 | 68.60 | 69.11 | 63.92 | 66.79 | 4,150,870 | -2.02(-2.94%) |
Dec 14, 2021 | 65.91 | 70.58 | 64.64 | 68.81 | 7,713,335 | +5.39(+8.50%) |
Dec 13, 2021 | 64.82 | 65.00 | 62.06 | 63.42 | 3,060,347 | -1.09(-1.69%) |
Dec 10, 2021 | 68.55 | 69.15 | 63.87 | 64.51 | 4,295,891 | -5.58(-7.96%) |
Dec 09, 2021 | 74.00 | 74.49 | 69.55 | 70.09 | 2,208,511 | -4.04(-5.45%) |
Dec 08, 2021 | 71.97 | 75.49 | 70.38 | 74.13 | 2,878,639 | +1.72(+2.38%) |
Dec 07, 2021 | 68.36 | 72.75 | 68.00 | 72.41 | 2,721,647 | +5.07(+7.52%) |
Dec 06, 2021 | 63.90 | 68.72 | 63.09 | 67.34 | 2,570,704 | +2.73(+4.23%) |
Dec 03, 2021 | 67.36 | 68.75 | 63.51 | 64.61 | 2,840,300 | -2.75(-4.08%) |
Dec 02, 2021 | 65.53 | 68.48 | 64.78 | 67.36 | 3,055,728 | +1.10(+1.66%) |
Dec 01, 2021 | 70.79 | 72.23 | 66.21 | 66.26 | 3,222,136 | -4.00(-5.69%) |
Nov 30, 2021 | 72.75 | 74.60 | 69.52 | 70.26 | 4,087,451 | -4.34(-5.82%) |
Nov 29, 2021 | 76.50 | 77.00 | 73.07 | 74.60 | 2,334,079 | -2.12(-2.76%) |
Nov 26, 2021 | 74.81 | 77.75 | 74.62 | 76.72 | 1,830,510 | +1.17(+1.55%) |
Nov 24, 2021 | 73.50 | 76.48 | 72.51 | 75.55 | 1,926,885 | -44.47(-37.05%) |
Nov 23, 2021 | 74.58 | 120.02 | 73.94 | 120.02 | 2,316,423 | +44.39(+58.70%) |
Nov 22, 2021 | 77.75 | 78.44 | 74.65 | 75.63 | 2,791,208 | -1.90(-2.45%) |
Nov 19, 2021 | 77.24 | 79.40 | 76.90 | 77.53 | 3,144,927 | -0.97(-1.24%) |
Nov 18, 2021 | 80.93 | 78.50 | 77.92 | 78.50 | 3,586,638 | -1.97(-2.45%) |
Nov 17, 2021 | 83.24 | 84.50 | 80.12 | 80.47 | 3,016,661 | -3.01(-3.61%) |
Nov 16, 2021 | 83.40 | 84.56 | 81.52 | 83.48 | 2,950,788 | -0.34(-0.41%) |
Nov 15, 2021 | 85.00 | 85.44 | 82.70 | 83.82 | 3,270,695 | -1.33(-1.56%) |
Nov 12, 2021 | 82.07 | 85.29 | 79.80 | 85.15 | 7,167,346 | +3.22(+3.93%) |
Nov 11, 2021 | 80.90 | 83.15 | 76.77 | 81.93 | 20,654,268 | -12.55(-13.28%) |
Nov 10, 2021 | 97.31 | 94.48 | 7,029,861 | -3.51(-3.58%) | ||
Nov 09, 2021 | 97.85 | 98.34 | 96.25 | 97.99 | 2,414,802 | -0.29(-0.30%) |
Nov 08, 2021 | 99.90 | 99.99 | 96.25 | 98.28 | 2,322,012 | -1.49(-1.49%) |
Nov 05, 2021 | 102.00 | 102.60 | 99.12 | 99.77 | 2,242,689 | -2.75(-2.68%) |
Nov 04, 2021 | 104.51 | 107.20 | 102.50 | 102.52 | 2,350,128 | -1.99(-1.90%) |
Nov 03, 2021 | 99.70 | 108.04 | 99.66 | 104.51 | 5,450,260 | +5.32(+5.36%) |
Nov 02, 2021 | 99.84 | 100.17 | 97.27 | 99.19 | 1,876,083 | -0.38(-0.38%) |
Nov 01, 2021 | 99.02 | 99.63 | 97.81 | 99.57 | 1,982,156 | +0.59(+0.60%) |
Oct 29, 2021 | 99.46 | 101.52 | 98.80 | 98.98 | 2,805,456 | -1.20(-1.20%) |
Oct 28, 2021 | 95.50 | 100.20 | 94.80 | 100.18 | 2,613,614 | +4.59(+4.80%) |
Oct 27, 2021 | 94.00 | 99.44 | 93.64 | 95.59 | 3,716,866 | +1.22(+1.29%) |
Oct 26, 2021 | 93.86 | 94.37 | 3,607,496 | -1.63(-1.70%) | ||
Oct 25, 2021 | 94.51 | 96.00 | 92.42 | 96.00 | 4,212,544 | +0.20(+0.21%) |
Oct 22, 2021 | 93.00 | 97.50 | 95.80 | 14,105,868 | -12.82(-11.80%) | |
Oct 21, 2021 | 106.76 | 109.76 | 106.76 | 108.62 | 1,988,363 | +1.52(+1.42%) |
Oct 20, 2021 | 108.01 | 109.64 | 106.89 | 107.10 | 2,162,720 | -0.37(-0.34%) |
Oct 19, 2021 | 107.53 | 108.44 | 105.39 | 107.47 | 1,347,531 | +0.39(+0.36%) |
Oct 18, 2021 | 105.65 | 108.68 | 105.28 | 107.08 | 1,390,115 | +1.44(+1.36%) |
Oct 15, 2021 | 107.02 | 107.49 | 104.99 | 105.64 | 1,314,120 | -1.32(-1.23%) |
Oct 14, 2021 | 107.77 | 109.95 | 106.19 | 106.96 | 3,080,175 | +1.97(+1.88%) |
Oct 13, 2021 | 104.53 | 106.22 | 103.32 | 104.99 | 1,600,566 | +0.35(+0.33%) |
Oct 12, 2021 | 101.72 | 105.44 | 101.50 | 104.64 | 1,932,352 | +2.93(+2.88%) |
Oct 11, 2021 | 100.64 | 103.85 | 100.15 | 101.71 | 1,975,763 | +1.13(+1.12%) |
Oct 08, 2021 | 104.42 | 104.80 | 100.21 | 100.58 | 2,624,089 | -3.83(-3.67%) |
Oct 07, 2021 | 101.50 | 106.01 | 100.76 | 104.41 | 2,330,272 | +3.09(+3.05%) |
Oct 06, 2021 | 100.00 | 101.46 | 98.80 | 101.32 | 2,125,052 | +0.65(+0.65%) |
Oct 05, 2021 | 101.42 | 103.20 | 100.10 | 100.67 | 1,986,303 | -0.45(-0.45%) |
Oct 04, 2021 | 104.40 | 104.58 | 99.90 | 101.12 | 2,782,570 | -3.97(-3.78%) |
Oct 01, 2021 | 106.20 | 106.20 | 104.13 | 105.09 | 1,250,188 | -0.17(-0.16%) |
Sep 30, 2021 | 106.46 | 106.90 | 104.40 | 105.26 | 1,954,550 | -1.06(-1.00%) |
Sep 29, 2021 | 107.36 | 107.82 | 105.85 | 106.32 | 2,546,526 | -1.04(-0.97%) |
Sep 28, 2021 | 113.00 | 114.12 | 105.69 | 107.36 | 3,321,981 | -6.02(-5.31%) |
Sep 27, 2021 | 110.46 | 113.79 | 109.13 | 113.38 | 1,811,409 | +3.69(+3.36%) |
Sep 24, 2021 | 112.75 | 112.83 | 109.51 | 109.69 | 1,852,146 | -3.19(-2.83%) |
Sep 23, 2021 | 114.08 | 115.03 | 112.36 | 112.88 | 1,186,771 | -0.90(-0.79%) |
Sep 22, 2021 | 112.12 | 115.48 | 112.00 | 113.78 | 1,654,091 | +1.55(+1.38%) |
Sep 21, 2021 | 112.81 | 113.87 | 111.69 | 112.23 | 1,310,688 | -0.04(-0.04%) |
Sep 20, 2021 | 110.70 | 115.39 | 109.80 | 112.27 | 2,933,183 | -0.68(-0.60%) |
Sep 17, 2021 | 107.85 | 113.38 | 107.85 | 112.95 | 4,867,118 | +4.70(+4.34%) |
Sep 16, 2021 | 108.14 | 108.44 | 104.02 | 108.25 | 6,209,632 | -2.56(-2.31%) |
Sep 15, 2021 | 110.25 | 111.99 | 108.89 | 110.81 | 2,018,720 | +0.36(+0.33%) |
Sep 14, 2021 | 112.59 | 113.54 | 109.13 | 110.45 | 2,240,242 | -2.49(-2.20%) |
Sep 13, 2021 | 113.56 | 115.30 | 111.17 | 112.94 | 1,781,494 | +0.04(+0.04%) |
Sep 10, 2021 | 114.48 | 116.25 | 112.72 | 112.90 | 1,637,509 | -1.23(-1.08%) |
Sep 09, 2021 | 115.80 | 116.27 | 112.90 | 114.13 | 2,535,982 | +1.58(+1.40%) |
Sep 08, 2021 | 114.00 | 115.60 | 111.73 | 112.55 | 2,019,740 | -1.17(-1.03%) |
Sep 07, 2021 | 115.13 | 115.78 | 113.33 | 113.72 | 2,290,527 | -1.25(-1.09%) |
Sep 03, 2021 | 118.00 | 118.57 | 113.63 | 114.97 | 4,315,315 | -4.77(-3.98%) |
Sep 02, 2021 | 120.53 | 122.27 | 119.35 | 119.74 | 1,223,883 | -1.02(-0.84%) |
Sep 01, 2021 | 119.08 | 122.32 | 119.00 | 120.76 | 1,498,687 | +1.12(+0.94%) |
Aug 31, 2021 | 121.31 | 122.36 | 118.91 | 119.64 | 1,807,683 | -0.66(-0.55%) |
Aug 30, 2021 | 121.46 | 121.85 | 119.10 | 120.30 | 1,169,298 | -1.20(-0.99%) |
Aug 27, 2021 | 120.37 | 123.17 | 119.50 | 121.50 | 1,343,642 | +1.13(+0.94%) |
Aug 26, 2021 | 122.32 | 123.70 | 120.17 | 120.37 | 1,225,708 | -1.95(-1.59%) |
Aug 25, 2021 | 122.44 | 122.55 | 120.19 | 122.32 | 1,650,474 | -1.98(-1.59%) |
Aug 24, 2021 | 120.81 | 124.45 | 120.54 | 124.30 | 2,043,058 | +2.81(+2.31%) |
Aug 23, 2021 | 117.96 | 122.13 | 116.21 | 121.49 | 1,870,935 | +4.14(+3.53%) |
Aug 20, 2021 | 115.06 | 118.98 | 114.59 | 117.35 | 1,600,897 | +2.26(+1.96%) |
Aug 19, 2021 | 118.57 | 119.70 | 114.42 | 115.09 | 1,954,804 | -3.75(-3.16%) |
Aug 18, 2021 | 118.05 | 120.69 | 115.60 | 118.84 | 1,328,509 | +1.14(+0.97%) |
Aug 17, 2021 | 117.20 | 120.22 | 116.38 | 117.70 | 1,865,656 | -1.11(-0.93%) |
Aug 16, 2021 | 120.72 | 120.87 | 116.44 | 118.81 | 2,430,086 | -2.43(-2.00%) |
Aug 13, 2021 | 124.60 | 124.60 | 121.07 | 121.24 | 1,232,725 | -3.19(-2.56%) |
Aug 12, 2021 | 125.00 | 125.49 | 122.22 | 124.43 | 1,339,783 | -0.33(-0.26%) |
Aug 11, 2021 | 126.44 | 127.22 | 124.16 | 124.76 | 1,634,092 | -1.87(-1.48%) |
Aug 10, 2021 | 131.41 | 134.99 | 126.29 | 126.63 | 3,370,632 | -3.69(-2.83%) |
Aug 09, 2021 | 122.25 | 131.00 | 122.25 | 130.32 | 3,166,359 | +6.44(+5.20%) |
Aug 06, 2021 | 118.63 | 125.28 | 116.66 | 123.88 | 4,834,899 | +2.06(+1.69%) |
Aug 05, 2021 | 122.50 | 123.25 | 120.06 | 121.82 | 3,248,351 | -0.98(-0.80%) |
Aug 04, 2021 | 122.72 | 123.50 | 120.35 | 122.80 | 2,005,187 | +0.25(+0.20%) |
Aug 03, 2021 | 124.41 | 124.91 | 121.15 | 122.55 | 1,392,806 | -1.52(-1.23%) |
Aug 02, 2021 | 122.51 | 125.66 | 121.58 | 124.07 | 1,641,810 | +1.37(+1.12%) |
Jul 30, 2021 | 124.00 | 124.95 | 121.70 | 122.70 | 1,433,354 | -1.87(-1.50%) |
Jul 29, 2021 | 126.82 | 128.81 | 124.25 | 124.57 | 1,434,079 | -1.50(-1.19%) |
Jul 28, 2021 | 124.52 | 127.10 | 124.00 | 126.07 | 1,523,392 | +2.65(+2.15%) |
Jul 27, 2021 | 126.00 | 126.25 | 121.00 | 123.42 | 1,512,934 | -2.55(-2.02%) |
Jul 26, 2021 | 126.55 | 128.79 | 124.10 | 125.97 | 1,312,184 | -0.57(-0.45%) |
Jul 23, 2021 | 128.56 | 128.56 | 125.11 | 126.54 | 1,221,477 | -1.56(-1.22%) |
Jul 22, 2021 | 131.00 | 131.39 | 127.25 | 128.10 | 1,324,001 | -2.90(-2.21%) |
Jul 21, 2021 | 131.71 | 134.50 | 130.61 | 131.00 | 1,718,110 | +0.40(+0.31%) |
Jul 20, 2021 | 126.02 | 131.52 | 123.07 | 130.60 | 2,478,369 | +5.08(+4.05%) |
Jul 19, 2021 | 122.80 | 125.57 | 120.72 | 125.52 | 2,041,307 | +0.57(+0.46%) |
Jul 16, 2021 | 129.10 | 129.68 | 124.43 | 124.95 | 2,114,155 | -4.14(-3.21%) |
Jul 15, 2021 | 128.43 | 134.28 | 125.75 | 129.09 | 2,934,556 | +1.12(+0.88%) |
Jul 14, 2021 | 136.51 | 136.99 | 127.58 | 127.97 | 3,440,233 | -8.31(-6.10%) |
Jul 13, 2021 | 138.88 | 139.50 | 135.36 | 136.28 | 1,552,896 | -2.60(-1.87%) |
Jul 12, 2021 | 141.22 | 141.27 | 136.69 | 138.88 | 1,470,186 | -1.44(-1.03%) |
Jul 09, 2021 | 140.80 | 141.85 | 138.20 | 140.32 | 1,432,718 | +1.09(+0.78%) |
Jul 08, 2021 | 137.49 | 142.99 | 137.00 | 139.23 | 2,258,474 | -1.11(-0.79%) |
Jul 07, 2021 | 145.18 | 146.43 | 138.21 | 140.34 | 2,567,288 | -5.22(-3.59%) |
Jul 06, 2021 | 150.33 | 151.26 | 144.18 | 145.56 | 1,984,895 | -5.25(-3.48%) |
Jul 02, 2021 | 152.93 | 153.70 | 149.85 | 150.81 | 1,365,395 | -2.18(-1.42%) |