Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.90 | 53.85 | 52.08 | 53.03 | 132,939 | +0.04(+0.08%) |
Jul 28, 2022 | 52.73 | 53.43 | 50.35 | 52.99 | 163,150 | +0.35(+0.66%) |
Jul 27, 2022 | 51.77 | 53.44 | 50.85 | 52.64 | 195,842 | +1.60(+3.13%) |
Jul 26, 2022 | 51.11 | 51.33 | 49.82 | 51.04 | 130,944 | -0.02(-0.04%) |
Jul 25, 2022 | 50.97 | 51.56 | 50.30 | 51.06 | 138,572 | +0.09(+0.18%) |
Jul 22, 2022 | 52.56 | 52.56 | 49.27 | 50.97 | 336,275 | -1.55(-2.95%) |
Jul 21, 2022 | 49.73 | 53.16 | 49.34 | 52.52 | 374,860 | +3.33(+6.77%) |
Jul 20, 2022 | 47.92 | 50.00 | 46.65 | 49.19 | 353,099 | +1.37(+2.86%) |
Jul 19, 2022 | 44.85 | 48.19 | 44.28 | 47.82 | 238,918 | +3.92(+8.93%) |
Jul 18, 2022 | 47.01 | 47.87 | 43.60 | 43.90 | 177,545 | -2.63(-5.65%) |
Jul 15, 2022 | 44.83 | 46.95 | 44.75 | 46.53 | 239,541 | +2.19(+4.94%) |
Jul 14, 2022 | 45.69 | 45.70 | 43.36 | 44.34 | 207,466 | -1.63(-3.55%) |
Jul 13, 2022 | 44.28 | 46.94 | 43.19 | 45.97 | 192,518 | +0.71(+1.57%) |
Jul 12, 2022 | 44.81 | 46.51 | 43.91 | 45.26 | 155,832 | +0.55(+1.23%) |
Jul 11, 2022 | 45.43 | 45.78 | 43.72 | 44.71 | 136,384 | -1.02(-2.23%) |
Jul 08, 2022 | 45.67 | 47.48 | 45.18 | 45.73 | 189,812 | -0.51(-1.10%) |
Jul 07, 2022 | 42.46 | 46.44 | 42.46 | 46.24 | 281,200 | +4.09(+9.70%) |
Jul 06, 2022 | 41.52 | 43.00 | 41.29 | 42.15 | 140,620 | +0.70(+1.69%) |
Jul 05, 2022 | 38.30 | 41.61 | 37.38 | 41.45 | 263,580 | +2.84(+7.36%) |
Jul 01, 2022 | 38.61 | 39.50 | 37.40 | 38.61 | 262,889 | +0.02(+0.05%) |
Jun 30, 2022 | 38.75 | 39.65 | 38.04 | 38.59 | 183,997 | -0.93(-2.35%) |
Jun 29, 2022 | 39.82 | 39.86 | 38.36 | 39.52 | 134,487 | +0.06(+0.15%) |
Jun 28, 2022 | 40.50 | 40.81 | 38.92 | 39.46 | 144,087 | -0.84(-2.08%) |
Jun 27, 2022 | 40.02 | 40.92 | 38.95 | 40.30 | 167,211 | +0.21(+0.52%) |
Jun 24, 2022 | 40.58 | 40.92 | 39.46 | 40.09 | 470,404 | +0.11(+0.28%) |
Jun 23, 2022 | 37.54 | 40.08 | 37.36 | 39.98 | 296,332 | +2.65(+7.10%) |
Jun 22, 2022 | 35.74 | 38.37 | 35.74 | 37.33 | 398,576 | +0.36(+0.97%) |
Jun 21, 2022 | 35.29 | 37.63 | 35.29 | 36.97 | 328,713 | +2.24(+6.45%) |
Jun 17, 2022 | 34.63 | 36.07 | 34.39 | 34.73 | 355,156 | +0.51(+1.49%) |
Jun 16, 2022 | 34.77 | 35.25 | 32.75 | 34.22 | 226,835 | -1.58(-4.41%) |
Jun 15, 2022 | 34.49 | 36.25 | 34.41 | 35.80 | 245,598 | +1.84(+5.42%) |
Jun 14, 2022 | 33.92 | 34.03 | 32.40 | 33.96 | 168,795 | +0.25(+0.74%) |
Jun 13, 2022 | 33.41 | 33.98 | 32.68 | 33.71 | 271,036 | -1.46(-4.15%) |
Jun 10, 2022 | 35.10 | 35.41 | 33.90 | 35.17 | 174,684 | -1.01(-2.79%) |
Jun 09, 2022 | 36.19 | 36.98 | 35.43 | 36.18 | 310,675 | +0.65(+1.83%) |
Jun 08, 2022 | 35.63 | 36.84 | 35.37 | 35.53 | 179,750 | -0.41(-1.14%) |
Jun 07, 2022 | 32.94 | 36.44 | 32.94 | 35.94 | 327,028 | +2.48(+7.41%) |
Jun 06, 2022 | 37.86 | 37.87 | 32.44 | 33.46 | 640,599 | -3.71(-9.98%) |
Jun 03, 2022 | 37.69 | 38.10 | 36.55 | 37.17 | 325,961 | -1.11(-2.90%) |
Jun 02, 2022 | 36.68 | 38.43 | 36.23 | 38.28 | 312,266 | +1.59(+4.33%) |
Jun 01, 2022 | 37.86 | 38.03 | 36.33 | 36.69 | 491,173 | -0.85(-2.26%) |
May 31, 2022 | 36.56 | 37.68 | 35.82 | 37.54 | 495,359 | +0.92(+2.51%) |
May 27, 2022 | 36.21 | 37.67 | 36.04 | 36.62 | 148,143 | +1.06(+2.98%) |
May 26, 2022 | 35.06 | 36.43 | 35.06 | 35.56 | 181,568 | +0.60(+1.72%) |
May 25, 2022 | 34.02 | 35.60 | 33.82 | 34.96 | 168,356 | +0.82(+2.40%) |
May 24, 2022 | 34.25 | 34.66 | 33.07 | 34.14 | 161,366 | -0.68(-1.95%) |
May 23, 2022 | 35.54 | 35.72 | 33.47 | 34.82 | 261,022 | -1.29(-3.57%) |
May 20, 2022 | 35.55 | 36.39 | 34.30 | 36.11 | 241,088 | +1.31(+3.76%) |
May 19, 2022 | 32.43 | 35.66 | 32.43 | 34.80 | 270,606 | +2.33(+7.18%) |
May 18, 2022 | 32.80 | 33.74 | 31.39 | 32.47 | 279,713 | -1.37(-4.05%) |
May 17, 2022 | 34.41 | 35.28 | 32.82 | 33.84 | 288,885 | +0.43(+1.29%) |
May 16, 2022 | 36.29 | 36.98 | 33.28 | 33.41 | 247,835 | -3.28(-8.94%) |
May 13, 2022 | 34.68 | 36.74 | 34.68 | 36.69 | 290,575 | +3.11(+9.26%) |
May 12, 2022 | 30.20 | 33.64 | 29.52 | 33.58 | 359,361 | +3.02(+9.88%) |
May 11, 2022 | 31.82 | 32.59 | 29.93 | 30.56 | 250,505 | -0.76(-2.43%) |
May 10, 2022 | 33.14 | 33.79 | 30.76 | 31.32 | 341,774 | -0.70(-2.19%) |
May 09, 2022 | 34.74 | 34.86 | 31.57 | 32.02 | 310,537 | -3.52(-9.90%) |
May 06, 2022 | 36.80 | 37.14 | 34.00 | 35.54 | 357,814 | -1.56(-4.20%) |
May 05, 2022 | 38.79 | 39.81 | 35.77 | 37.10 | 318,284 | -2.80(-7.02%) |
May 04, 2022 | 38.32 | 40.42 | 37.05 | 39.90 | 202,679 | +2.05(+5.42%) |
May 03, 2022 | 38.47 | 39.26 | 37.36 | 37.85 | 148,701 | -0.68(-1.76%) |
May 02, 2022 | 36.63 | 38.62 | 36.37 | 38.53 | 225,777 | +2.05(+5.62%) |
Apr 29, 2022 | 38.11 | 38.79 | 36.37 | 36.48 | 178,015 | -1.73(-4.53%) |
Apr 28, 2022 | 38.55 | 38.72 | 36.23 | 38.21 | 178,347 | +0.40(+1.06%) |
Apr 27, 2022 | 38.67 | 39.77 | 37.51 | 37.81 | 250,836 | -0.57(-1.49%) |
Apr 26, 2022 | 40.21 | 40.21 | 37.98 | 38.38 | 230,434 | -2.47(-6.05%) |
Apr 25, 2022 | 38.74 | 41.21 | 38.73 | 40.85 | 264,865 | +1.73(+4.42%) |
Apr 22, 2022 | 39.60 | 40.57 | 38.04 | 39.12 | 526,593 | -0.48(-1.21%) |
Apr 21, 2022 | 42.92 | 43.53 | 38.72 | 39.60 | 271,327 | -2.75(-6.49%) |
Apr 20, 2022 | 42.95 | 43.15 | 41.87 | 42.35 | 206,873 | -0.35(-0.82%) |
Apr 19, 2022 | 41.72 | 43.87 | 41.67 | 42.70 | 220,642 | +1.04(+2.50%) |
Apr 18, 2022 | 42.69 | 43.57 | 41.13 | 41.66 | 239,146 | -1.34(-3.12%) |
Apr 14, 2022 | 42.72 | 43.09 | 40.73 | 43.00 | 339,168 | +0.29(+0.68%) |
Apr 13, 2022 | 41.81 | 43.46 | 41.69 | 42.71 | 274,324 | +1.12(+2.69%) |
Apr 12, 2022 | 42.80 | 44.13 | 41.13 | 41.59 | 263,972 | -0.19(-0.45%) |
Apr 11, 2022 | 43.76 | 44.00 | 41.52 | 41.78 | 305,732 | -2.52(-5.69%) |
Apr 08, 2022 | 46.27 | 46.27 | 44.14 | 44.30 | 190,910 | -2.02(-4.36%) |
Apr 07, 2022 | 45.77 | 47.02 | 44.85 | 46.32 | 340,747 | +0.57(+1.25%) |
Apr 06, 2022 | 46.41 | 46.41 | 44.61 | 45.75 | 150,816 | -1.14(-2.43%) |
Apr 05, 2022 | 49.06 | 49.25 | 46.44 | 46.89 | 211,142 | -2.00(-4.09%) |
Apr 04, 2022 | 49.57 | 50.24 | 47.79 | 48.89 | 134,167 | -0.42(-0.85%) |
Apr 01, 2022 | 48.90 | 50.06 | 48.01 | 49.31 | 311,454 | +0.84(+1.73%) |
Mar 31, 2022 | 49.61 | 50.17 | 48.40 | 48.47 | 183,032 | -1.08(-2.18%) |
Mar 30, 2022 | 50.40 | 51.66 | 49.12 | 49.55 | 194,518 | -0.81(-1.61%) |
Mar 29, 2022 | 48.81 | 50.81 | 48.81 | 50.36 | 299,284 | +2.59(+5.42%) |
Mar 28, 2022 | 48.04 | 49.63 | 46.55 | 47.77 | 193,716 | -0.19(-0.40%) |
Mar 25, 2022 | 49.90 | 49.95 | 46.81 | 47.96 | 196,322 | -1.57(-3.17%) |
Mar 24, 2022 | 50.37 | 50.37 | 47.51 | 49.53 | 220,617 | -0.42(-0.84%) |
Mar 23, 2022 | 49.29 | 50.98 | 48.69 | 49.95 | 328,360 | +0.24(+0.48%) |
Mar 22, 2022 | 48.12 | 50.00 | 47.50 | 49.71 | 439,169 | +2.08(+4.37%) |
Mar 21, 2022 | 47.64 | 49.36 | 46.12 | 47.63 | 272,860 | -0.72(-1.49%) |
Mar 18, 2022 | 48.42 | 49.88 | 47.10 | 48.35 | 614,616 | -1.35(-2.72%) |
Mar 17, 2022 | 44.70 | 50.00 | 44.67 | 49.70 | 501,216 | +4.29(+9.45%) |
Mar 16, 2022 | 40.71 | 45.56 | 40.71 | 45.41 | 629,223 | +5.50(+13.78%) |
Mar 15, 2022 | 36.34 | 40.18 | 36.34 | 39.91 | 625,471 | +3.63(+10.01%) |
Mar 14, 2022 | 40.39 | 41.13 | 36.03 | 36.28 | 612,514 | -4.00(-9.93%) |
Mar 11, 2022 | 43.79 | 44.39 | 40.17 | 40.28 | 322,532 | -3.10(-7.15%) |
Mar 10, 2022 | 42.19 | 43.59 | 41.39 | 43.38 | 223,485 | +0.14(+0.32%) |
Mar 09, 2022 | 42.34 | 43.85 | 41.75 | 43.24 | 347,120 | +2.50(+6.14%) |
Mar 08, 2022 | 40.23 | 42.02 | 39.30 | 40.74 | 411,706 | +0.48(+1.19%) |
Mar 07, 2022 | 41.27 | 42.67 | 40.15 | 40.26 | 552,906 | -1.25(-3.01%) |
Mar 04, 2022 | 42.88 | 43.50 | 40.51 | 41.51 | 419,104 | -1.92(-4.42%) |
Mar 03, 2022 | 47.18 | 47.66 | 42.93 | 43.43 | 342,171 | -3.36(-7.18%) |
Mar 02, 2022 | 46.66 | 47.28 | 44.70 | 46.79 | 372,483 | +0.88(+1.92%) |
Mar 01, 2022 | 47.81 | 48.70 | 45.49 | 45.91 | 573,111 | -2.21(-4.59%) |
Feb 28, 2022 | 49.72 | 52.27 | 46.63 | 48.12 | 733,240 | -2.39(-4.73%) |
Feb 25, 2022 | 58.75 | 51.78 | 49.00 | 50.51 | 779,814 | -5.44(-9.72%) |
Feb 24, 2022 | 49.92 | 55.95 | 49.10 | 55.95 | 403,920 | +4.39(+8.51%) |
Feb 23, 2022 | 54.08 | 54.21 | 50.98 | 51.56 | 357,362 | -1.59(-2.99%) |
Feb 22, 2022 | 53.50 | 55.38 | 52.28 | 53.15 | 255,850 | -1.22(-2.24%) |
Feb 18, 2022 | 54.37 | 0 | +0.31(+0.57%) | |||
Feb 17, 2022 | 57.78 | 57.78 | 53.88 | 54.06 | 244,394 | -4.24(-7.27%) |
Feb 16, 2022 | 58.93 | 59.23 | 56.34 | 58.30 | 216,028 | -0.78(-1.32%) |
Feb 15, 2022 | 57.24 | 59.46 | 55.32 | 59.08 | 226,521 | +2.88(+5.12%) |
Feb 14, 2022 | 58.24 | 61.28 | 55.74 | 56.20 | 554,520 | -2.01(-3.45%) |
Feb 11, 2022 | 56.57 | 60.13 | 55.98 | 58.21 | 395,195 | +1.64(+2.90%) |
Feb 10, 2022 | 52.88 | 61.86 | 51.90 | 56.57 | 670,547 | +1.27(+2.30%) |
Feb 09, 2022 | 51.01 | 55.53 | 50.89 | 55.30 | 473,466 | +5.24(+10.47%) |
Feb 08, 2022 | 47.52 | 50.46 | 47.14 | 50.06 | 219,290 | +2.23(+4.66%) |
Feb 07, 2022 | 48.05 | 49.63 | 47.00 | 47.83 | 226,709 | -0.70(-1.44%) |
Feb 04, 2022 | 50.40 | 50.40 | 46.13 | 48.53 | 299,437 | -2.18(-4.30%) |
Feb 03, 2022 | 49.92 | 52.71 | 50.71 | 322,036 | -0.58(-1.13%) | |
Feb 02, 2022 | 53.03 | 53.24 | 50.07 | 51.29 | 250,709 | -1.59(-3.01%) |
Feb 01, 2022 | 52.99 | 53.51 | 49.85 | 52.88 | 325,643 | +1.40(+2.72%) |
Jan 31, 2022 | 47.16 | 51.71 | 51.48 | 244,003 | +4.24(+8.98%) | |
Jan 28, 2022 | 46.30 | 47.89 | 45.00 | 47.24 | 351,762 | +0.89(+1.92%) |
Jan 27, 2022 | 49.68 | 54.54 | 45.86 | 46.35 | 344,377 | -2.52(-5.16%) |
Jan 26, 2022 | 51.89 | 53.75 | 48.56 | 48.87 | 382,508 | -1.69(-3.34%) |
Jan 25, 2022 | 52.61 | 53.17 | 49.41 | 50.56 | 223,892 | -2.60(-4.89%) |
Jan 24, 2022 | 49.86 | 53.55 | 47.14 | 53.16 | 748,012 | +1.79(+3.48%) |
Jan 21, 2022 | 52.68 | 54.22 | 50.54 | 51.37 | 380,888 | -1.64(-3.09%) |
Jan 20, 2022 | 55.40 | 57.25 | 52.79 | 53.01 | 321,683 | -1.15(-2.12%) |
Jan 19, 2022 | 56.08 | 58.47 | 54.08 | 54.16 | 317,732 | -1.11(-2.01%) |
Jan 18, 2022 | 59.55 | 59.55 | 55.07 | 55.27 | 353,151 | -5.08(-8.42%) |
Jan 14, 2022 | 60.35 | 0 | -0.69(-1.13%) | |||
Jan 13, 2022 | 64.30 | 65.89 | 60.53 | 61.04 | 304,208 | -3.24(-5.04%) |
Jan 12, 2022 | 65.57 | 66.11 | 62.57 | 64.28 | 267,237 | -0.84(-1.29%) |
Jan 11, 2022 | 63.38 | 65.63 | 62.09 | 65.12 | 258,970 | +2.53(+4.04%) |
Jan 10, 2022 | 59.23 | 62.75 | 57.90 | 62.59 | 336,416 | +2.53(+4.21%) |
Jan 07, 2022 | 62.14 | 64.54 | 60.01 | 60.06 | 382,905 | -1.86(-3.00%) |
Jan 06, 2022 | 60.44 | 63.69 | 57.58 | 61.92 | 299,992 | +1.45(+2.40%) |
Jan 05, 2022 | 65.01 | 65.01 | 59.80 | 60.47 | 504,020 | -4.87(-7.45%) |
Jan 04, 2022 | 67.51 | 68.12 | 63.45 | 65.34 | 331,558 | -1.70(-2.54%) |
Jan 03, 2022 | 73.86 | 74.01 | 66.50 | 67.04 | 533,720 | -6.44(-8.76%) |
Dec 31, 2021 | 72.95 | 75.23 | 72.20 | 73.48 | 633,288 | +0.61(+0.84%) |
Dec 30, 2021 | 73.64 | 75.21 | 72.14 | 72.87 | 339,275 | -1.24(-1.67%) |
Dec 29, 2021 | 71.50 | 74.80 | 70.31 | 74.11 | 355,748 | +2.58(+3.61%) |
Dec 28, 2021 | 70.20 | 73.39 | 69.45 | 71.53 | 396,478 | +0.97(+1.37%) |
Dec 27, 2021 | 70.89 | 71.24 | 68.63 | 70.56 | 204,173 | -0.28(-0.40%) |
Dec 23, 2021 | 70.87 | 71.95 | 69.84 | 70.84 | 214,699 | -0.48(-0.67%) |
Dec 22, 2021 | 71.09 | 72.81 | 69.75 | 71.32 | 317,238 | +0.42(+0.59%) |
Dec 21, 2021 | 68.16 | 71.40 | 67.71 | 70.90 | 635,060 | +4.42(+6.65%) |
Dec 20, 2021 | 67.72 | 68.43 | 64.51 | 66.48 | 454,701 | -2.45(-3.55%) |
Dec 17, 2021 | 66.96 | 69.86 | 61.58 | 68.93 | 1,358,132 | +1.20(+1.77%) |
Dec 16, 2021 | 74.00 | 74.03 | 67.38 | 67.73 | 651,704 | -5.40(-7.38%) |
Dec 15, 2021 | 70.96 | 74.27 | 69.39 | 73.13 | 602,100 | +2.20(+3.10%) |
Dec 14, 2021 | 72.12 | 72.99 | 69.01 | 70.93 | 528,132 | -2.08(-2.85%) |
Dec 13, 2021 | 74.37 | 76.28 | 71.20 | 73.01 | 357,439 | -1.98(-2.64%) |
Dec 10, 2021 | 78.66 | 80.04 | 71.47 | 74.99 | 510,299 | -3.77(-4.79%) |
Dec 09, 2021 | 79.86 | 82.34 | 78.00 | 78.76 | 260,691 | -2.18(-2.69%) |
Dec 08, 2021 | 81.40 | 81.92 | 77.49 | 80.94 | 400,682 | -0.28(-0.34%) |
Dec 07, 2021 | 78.40 | 82.51 | 78.40 | 81.22 | 393,714 | +5.22(+6.87%) |
Dec 06, 2021 | 75.75 | 77.36 | 70.81 | 76.00 | 624,072 | +0.47(+0.62%) |
Dec 03, 2021 | 88.79 | 88.79 | 72.91 | 75.53 | 845,905 | -13.01(-14.69%) |
Dec 02, 2021 | 85.38 | 86.65 | 82.51 | 88.54 | 338,554 | +3.16(+3.70%) |
Dec 01, 2021 | 97.62 | 97.62 | 84.44 | 85.38 | 556,606 | -8.29(-8.85%) |
Nov 30, 2021 | 96.40 | 96.62 | 90.62 | 93.67 | 494,100 | -3.08(-3.18%) |
Nov 29, 2021 | 95.79 | 100.75 | 95.42 | 96.75 | 341,807 | +2.19(+2.32%) |
Nov 26, 2021 | 94.56 | 98.31 | 90.41 | 94.56 | 211,052 | -3.74(-3.80%) |
Nov 24, 2021 | 96.89 | 99.05 | 92.04 | 98.30 | 306,710 | +0.02(+0.02%) |
Nov 23, 2021 | 104.34 | 108.00 | 96.80 | 98.28 | 456,245 | -6.22(-5.95%) |
Nov 22, 2021 | 114.51 | 116.84 | 103.18 | 104.50 | 465,613 | -8.97(-7.91%) |
Nov 19, 2021 | 112.83 | 117.25 | 111.18 | 113.47 | 274,868 | +0.64(+0.57%) |
Nov 18, 2021 | 119.19 | 113.63 | 110.78 | 112.83 | 483,546 | -4.53(-3.86%) |
Nov 17, 2021 | 119.78 | 123.51 | 117.05 | 117.36 | 280,728 | -2.09(-1.75%) |
Nov 16, 2021 | 117.84 | 120.38 | 108.41 | 119.45 | 588,582 | +0.33(+0.28%) |
Nov 15, 2021 | 110.00 | 133.23 | 109.45 | 119.12 | 2,426,591 | +9.19(+8.36%) |
Nov 12, 2021 | 106.04 | 109.98 | 104.89 | 109.93 | 540,533 | +4.88(+4.65%) |
Nov 11, 2021 | 98.92 | 106.85 | 97.63 | 105.05 | 412,953 | +7.33(+7.50%) |
Nov 10, 2021 | 97.36 | 97.72 | 540,578 | -0.08(-0.08%) | ||
Nov 09, 2021 | 88.67 | 98.09 | 86.98 | 97.80 | 599,741 | +9.59(+10.87%) |
Nov 08, 2021 | 86.00 | 90.22 | 84.48 | 88.21 | 378,443 | +2.22(+2.58%) |
Nov 05, 2021 | 84.87 | 92.58 | 82.55 | 85.99 | 909,823 | +13.60(+18.79%) |
Nov 04, 2021 | 75.94 | 76.05 | 72.23 | 72.39 | 353,735 | -2.57(-3.43%) |
Nov 03, 2021 | 72.15 | 75.65 | 71.13 | 74.96 | 263,138 | +3.51(+4.91%) |
Nov 02, 2021 | 70.50 | 72.19 | 69.52 | 71.45 | 302,430 | +0.78(+1.10%) |
Nov 01, 2021 | 69.37 | 71.77 | 70.94 | 70.67 | 351,568 | +2.19(+3.20%) |
Oct 29, 2021 | 71.66 | 71.90 | 67.19 | 68.48 | 438,639 | -3.79(-5.24%) |
Oct 28, 2021 | 69.50 | 73.10 | 68.73 | 72.27 | 340,740 | +3.20(+4.63%) |
Oct 27, 2021 | 71.49 | 72.19 | 68.50 | 69.07 | 214,390 | -2.42(-3.39%) |
Oct 26, 2021 | 72.59 | 71.49 | 260,062 | -0.85(-1.18%) | ||
Oct 25, 2021 | 72.21 | 75.13 | 71.84 | 72.34 | 361,549 | +0.31(+0.43%) |
Oct 22, 2021 | 71.22 | 72.54 | 70.93 | 72.03 | 228,348 | +0.11(+0.15%) |
Oct 21, 2021 | 70.05 | 73.22 | 68.00 | 71.92 | 492,387 | +2.29(+3.29%) |
Oct 20, 2021 | 70.26 | 72.75 | 68.00 | 69.63 | 478,906 | +0.25(+0.36%) |
Oct 19, 2021 | 72.68 | 73.93 | 69.17 | 69.38 | 360,972 | -2.65(-3.68%) |
Oct 18, 2021 | 70.76 | 72.77 | 70.60 | 72.03 | 337,627 | +0.54(+0.76%) |
Oct 15, 2021 | 71.93 | 73.16 | 70.98 | 71.49 | 312,365 | +0.53(+0.75%) |
Oct 14, 2021 | 72.86 | 73.53 | 70.22 | 70.96 | 459,844 | -0.23(-0.32%) |
Oct 13, 2021 | 71.87 | 73.14 | 70.30 | 71.19 | 458,629 | -0.17(-0.24%) |
Oct 12, 2021 | 72.07 | 72.07 | 69.59 | 71.36 | 445,490 | -0.06(-0.08%) |
Oct 11, 2021 | 74.13 | 75.02 | 68.12 | 71.42 | 1,030,390 | -2.71(-3.66%) |
Oct 08, 2021 | 84.45 | 84.66 | 73.59 | 74.13 | 991,761 | -9.77(-11.64%) |
Oct 07, 2021 | 86.09 | 87.55 | 83.62 | 83.90 | 683,477 | -1.01(-1.19%) |
Oct 06, 2021 | 89.75 | 89.75 | 82.84 | 84.91 | 436,094 | -5.88(-6.48%) |
Oct 05, 2021 | 89.46 | 93.77 | 87.70 | 90.79 | 292,673 | +0.90(+1.00%) |
Oct 04, 2021 | 88.28 | 90.43 | 86.00 | 89.89 | 306,331 | +0.47(+0.53%) |
Oct 01, 2021 | 91.25 | 94.48 | 83.07 | 89.42 | 493,069 | -1.63(-1.79%) |
Sep 30, 2021 | 97.04 | 100.00 | 90.46 | 91.05 | 862,432 | -4.19(-4.40%) |
Sep 29, 2021 | 95.71 | 101.23 | 92.35 | 95.24 | 535,336 | +0.76(+0.80%) |
Sep 28, 2021 | 98.48 | 98.90 | 92.16 | 94.48 | 586,532 | -5.93(-5.91%) |
Sep 27, 2021 | 94.97 | 101.59 | 92.63 | 100.41 | 564,726 | +4.79(+5.01%) |
Sep 24, 2021 | 94.87 | 99.59 | 93.50 | 95.62 | 504,084 | -0.75(-0.78%) |
Sep 23, 2021 | 91.24 | 97.22 | 91.01 | 96.37 | 653,372 | +6.08(+6.73%) |
Sep 22, 2021 | 85.88 | 90.39 | 83.73 | 90.29 | 569,156 | +5.22(+6.14%) |
Sep 21, 2021 | 84.57 | 86.47 | 78.61 | 85.07 | 823,452 | +2.26(+2.73%) |
Sep 20, 2021 | 90.89 | 93.06 | 81.05 | 82.81 | 1,272,743 | -14.00(-14.46%) |
Sep 17, 2021 | 95.36 | 101.34 | 93.15 | 96.81 | 6,954,657 | +1.65(+1.73%) |
Sep 16, 2021 | 97.59 | 98.38 | 94.10 | 95.16 | 809,474 | -1.04(-1.08%) |
Sep 15, 2021 | 92.81 | 99.70 | 91.12 | 96.20 | 1,088,411 | +4.46(+4.86%) |
Sep 14, 2021 | 89.46 | 94.82 | 88.53 | 91.74 | 657,086 | +2.14(+2.39%) |
Sep 13, 2021 | 95.28 | 96.34 | 87.46 | 89.60 | 897,095 | -5.28(-5.56%) |
Sep 10, 2021 | 92.35 | 98.89 | 90.01 | 94.88 | 898,492 | +3.19(+3.48%) |
Sep 09, 2021 | 87.45 | 94.18 | 87.03 | 91.69 | 854,835 | +4.24(+4.85%) |
Sep 08, 2021 | 83.36 | 89.47 | 83.00 | 87.45 | 759,765 | +3.08(+3.65%) |
Sep 07, 2021 | 82.65 | 88.70 | 79.87 | 84.37 | 1,195,831 | +4.34(+5.42%) |
Sep 03, 2021 | 79.33 | 80.52 | 77.91 | 80.03 | 407,385 | +0.54(+0.68%) |
Sep 02, 2021 | 77.90 | 80.41 | 77.01 | 79.49 | 528,214 | +2.63(+3.42%) |
Sep 01, 2021 | 75.12 | 78.20 | 72.39 | 76.86 | 334,863 | +0.95(+1.25%) |
Aug 31, 2021 | 71.87 | 77.23 | 71.83 | 75.91 | 381,858 | +4.59(+6.44%) |
Aug 30, 2021 | 74.93 | 75.16 | 70.71 | 71.32 | 318,625 | -3.76(-5.01%) |
Aug 27, 2021 | 69.77 | 76.50 | 69.07 | 75.08 | 519,725 | +5.53(+7.95%) |
Aug 26, 2021 | 72.06 | 73.77 | 69.37 | 69.55 | 273,562 | -2.43(-3.38%) |
Aug 25, 2021 | 70.60 | 72.88 | 69.46 | 71.98 | 386,822 | +1.69(+2.40%) |
Aug 24, 2021 | 71.70 | 72.18 | 68.65 | 70.29 | 312,742 | -1.62(-2.25%) |
Aug 23, 2021 | 70.60 | 74.15 | 70.60 | 71.91 | 360,864 | +1.72(+2.45%) |
Aug 20, 2021 | 69.49 | 71.38 | 69.42 | 70.19 | 324,052 | +1.40(+2.04%) |
Aug 19, 2021 | 72.36 | 73.49 | 68.45 | 68.79 | 437,668 | -4.86(-6.60%) |
Aug 18, 2021 | 74.26 | 75.48 | 72.55 | 73.65 | 335,345 | -1.27(-1.70%) |
Aug 17, 2021 | 74.50 | 78.50 | 74.25 | 74.92 | 378,954 | -0.73(-0.96%) |
Aug 16, 2021 | 75.16 | 77.87 | 74.18 | 75.65 | 242,024 | -0.89(-1.16%) |
Aug 13, 2021 | 75.60 | 79.21 | 74.09 | 76.54 | 340,914 | +0.98(+1.30%) |
Aug 12, 2021 | 79.15 | 79.55 | 75.38 | 75.56 | 590,773 | -4.31(-5.40%) |
Aug 11, 2021 | 83.11 | 83.11 | 77.83 | 79.87 | 374,637 | -2.14(-2.61%) |
Aug 10, 2021 | 84.25 | 84.29 | 81.89 | 82.01 | 516,476 | -2.82(-3.32%) |
Aug 09, 2021 | 77.57 | 85.95 | 77.15 | 84.83 | 511,785 | +3.87(+4.78%) |
Aug 06, 2021 | 90.40 | 91.69 | 79.29 | 80.96 | 658,865 | -12.89(-13.73%) |
Aug 05, 2021 | 91.57 | 95.83 | 90.42 | 93.85 | 388,725 | +2.01(+2.19%) |
Aug 04, 2021 | 87.50 | 94.74 | 87.46 | 91.84 | 458,155 | +2.92(+3.28%) |
Aug 03, 2021 | 89.16 | 90.80 | 84.50 | 88.92 | 601,866 | -0.24(-0.27%) |