Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.36 | 87.66 | 84.37 | 84.91 | 228,594 | -2.24(-2.57%) |
Apr 28, 2022 | 88.39 | 88.39 | 85.04 | 87.15 | 320,515 | -0.25(-0.29%) |
Apr 27, 2022 | 86.40 | 88.75 | 85.89 | 87.40 | 248,965 | +1.14(+1.32%) |
Apr 26, 2022 | 88.75 | 89.40 | 86.07 | 86.26 | 241,951 | -2.77(-3.11%) |
Apr 25, 2022 | 87.58 | 89.41 | 85.80 | 89.03 | 235,485 | +0.25(+0.28%) |
Apr 22, 2022 | 92.12 | 92.58 | 88.14 | 88.78 | 237,782 | -4.11(-4.42%) |
Apr 21, 2022 | 95.87 | 96.98 | 91.82 | 92.89 | 210,271 | -1.69(-1.79%) |
Apr 20, 2022 | 94.97 | 96.12 | 93.84 | 94.58 | 145,480 | +0.92(+0.98%) |
Apr 19, 2022 | 93.14 | 95.24 | 93.14 | 93.66 | 131,741 | +0.51(+0.55%) |
Apr 18, 2022 | 94.52 | 95.33 | 92.48 | 93.15 | 159,408 | -1.55(-1.64%) |
Apr 14, 2022 | 95.56 | 96.11 | 94.56 | 94.70 | 150,344 | -0.50(-0.53%) |
Apr 13, 2022 | 95.02 | 96.55 | 94.53 | 95.20 | 113,254 | +0.35(+0.37%) |
Apr 12, 2022 | 94.32 | 97.18 | 94.32 | 94.85 | 193,685 | +1.90(+2.04%) |
Apr 11, 2022 | 90.73 | 94.46 | 90.56 | 92.95 | 203,934 | +1.64(+1.80%) |
Apr 08, 2022 | 92.86 | 93.89 | 91.23 | 91.31 | 225,844 | -1.02(-1.10%) |
Apr 07, 2022 | 90.76 | 92.98 | 90.21 | 92.33 | 229,558 | +1.64(+1.81%) |
Apr 06, 2022 | 90.12 | 91.56 | 87.96 | 90.69 | 275,251 | -0.58(-0.64%) |
Apr 05, 2022 | 94.22 | 94.22 | 91.14 | 91.27 | 269,647 | -2.98(-3.16%) |
Apr 04, 2022 | 96.60 | 96.60 | 93.51 | 94.25 | 106,323 | -2.12(-2.20%) |
Apr 01, 2022 | 95.70 | 96.61 | 94.30 | 96.37 | 236,401 | +1.11(+1.17%) |
Mar 31, 2022 | 94.05 | 96.61 | 92.69 | 95.26 | 207,462 | +0.55(+0.58%) |
Mar 30, 2022 | 97.89 | 97.98 | 94.58 | 94.71 | 188,117 | -2.63(-2.70%) |
Mar 29, 2022 | 99.12 | 99.48 | 96.41 | 97.34 | 215,438 | -0.15(-0.15%) |
Mar 28, 2022 | 96.76 | 97.83 | 96.00 | 97.49 | 270,264 | -0.20(-0.20%) |
Mar 25, 2022 | 97.76 | 99.28 | 96.92 | 97.69 | 248,268 | +0.14(+0.14%) |
Mar 24, 2022 | 97.39 | 97.73 | 95.70 | 97.55 | 201,581 | +0.48(+0.49%) |
Mar 23, 2022 | 97.88 | 99.93 | 97.02 | 97.07 | 160,365 | -1.70(-1.72%) |
Mar 22, 2022 | 99.63 | 101.60 | 98.55 | 98.77 | 235,552 | -0.33(-0.33%) |
Mar 21, 2022 | 99.22 | 100.98 | 98.29 | 99.10 | 125,420 | -0.15(-0.15%) |
Mar 18, 2022 | 101.65 | 101.65 | 99.13 | 99.25 | 278,447 | -2.48(-2.44%) |
Mar 17, 2022 | 98.58 | 102.17 | 98.58 | 101.73 | 237,351 | +1.78(+1.78%) |
Mar 16, 2022 | 97.11 | 101.11 | 96.10 | 99.95 | 475,587 | +3.81(+3.96%) |
Mar 15, 2022 | 95.04 | 96.25 | 93.28 | 96.14 | 276,962 | +1.25(+1.32%) |
Mar 14, 2022 | 99.60 | 100.00 | 94.84 | 94.89 | 420,919 | -4.78(-4.80%) |
Mar 11, 2022 | 94.20 | 100.24 | 94.20 | 99.67 | 467,254 | +5.93(+6.33%) |
Mar 10, 2022 | 90.58 | 94.00 | 90.00 | 93.74 | 187,053 | +1.64(+1.78%) |
Mar 09, 2022 | 90.16 | 93.04 | 89.01 | 92.10 | 378,068 | +3.39(+3.82%) |
Mar 08, 2022 | 88.92 | 90.15 | 87.29 | 88.71 | 317,536 | +0.30(+0.34%) |
Mar 07, 2022 | 90.74 | 91.69 | 88.38 | 88.41 | 211,281 | -2.48(-2.73%) |
Mar 04, 2022 | 87.32 | 91.03 | 85.94 | 90.89 | 302,309 | +1.08(+1.20%) |
Mar 03, 2022 | 91.21 | 93.95 | 88.55 | 89.81 | 306,056 | -0.79(-0.87%) |
Mar 02, 2022 | 88.19 | 97.00 | 88.19 | 90.60 | 819,564 | +6.46(+7.68%) |
Mar 01, 2022 | 87.87 | 87.97 | 82.53 | 84.14 | 640,140 | -2.92(-3.35%) |
Feb 28, 2022 | 89.56 | 89.58 | 85.30 | 87.06 | 514,322 | -3.50(-3.86%) |
Feb 25, 2022 | 91.94 | 91.18 | 88.77 | 90.56 | 355,144 | -1.26(-1.37%) |
Feb 24, 2022 | 85.36 | 91.99 | 85.09 | 91.82 | 258,425 | +3.09(+3.48%) |
Feb 23, 2022 | 90.45 | 91.67 | 88.65 | 88.73 | 245,747 | -0.50(-0.56%) |
Feb 22, 2022 | 90.86 | 92.35 | 88.64 | 89.23 | 143,380 | -2.61(-2.84%) |
Feb 18, 2022 | 91.84 | 0 | -2.77(-2.93%) | |||
Feb 17, 2022 | 93.99 | 96.36 | 93.93 | 94.61 | 200,784 | -0.97(-1.01%) |
Feb 16, 2022 | 92.68 | 95.94 | 92.58 | 95.58 | 290,200 | +1.99(+2.13%) |
Feb 15, 2022 | 89.88 | 93.82 | 89.88 | 93.59 | 175,614 | +5.27(+5.97%) |
Feb 14, 2022 | 88.96 | 90.09 | 87.58 | 88.32 | 135,199 | +0.02(+0.02%) |
Feb 11, 2022 | 91.08 | 91.08 | 87.59 | 88.30 | 130,999 | -2.14(-2.37%) |
Feb 10, 2022 | 91.15 | 94.21 | 89.61 | 90.44 | 184,758 | -2.62(-2.82%) |
Feb 09, 2022 | 92.18 | 94.03 | 92.18 | 93.06 | 178,715 | +1.83(+2.01%) |
Feb 08, 2022 | 87.38 | 91.64 | 87.30 | 91.23 | 233,156 | +4.31(+4.96%) |
Feb 07, 2022 | 84.98 | 88.23 | 84.98 | 86.92 | 241,839 | +1.49(+1.74%) |
Feb 04, 2022 | 84.44 | 86.48 | 83.39 | 85.43 | 211,181 | +0.94(+1.11%) |
Feb 03, 2022 | 84.40 | 84.49 | 220,549 | -1.29(-1.50%) | ||
Feb 02, 2022 | 86.37 | 86.37 | 83.39 | 85.78 | 241,104 | -0.77(-0.89%) |
Feb 01, 2022 | 84.91 | 86.81 | 83.08 | 86.55 | 230,845 | +2.26(+2.68%) |
Jan 31, 2022 | 83.23 | 82.43 | 84.29 | 390,758 | -0.24(-0.28%) | |
Jan 28, 2022 | 83.02 | 84.58 | 80.20 | 84.53 | 154,653 | +1.29(+1.55%) |
Jan 27, 2022 | 85.00 | 89.89 | 81.83 | 83.24 | 301,043 | +0.23(+0.28%) |
Jan 26, 2022 | 85.70 | 87.27 | 82.42 | 83.01 | 261,792 | -1.21(-1.44%) |
Jan 25, 2022 | 84.61 | 85.59 | 81.63 | 84.22 | 173,880 | -2.48(-2.86%) |
Jan 24, 2022 | 79.31 | 86.89 | 78.42 | 86.70 | 310,933 | +5.60(+6.91%) |
Jan 21, 2022 | 83.12 | 83.87 | 81.01 | 81.10 | 204,311 | -2.57(-3.07%) |
Jan 20, 2022 | 87.51 | 88.30 | 83.42 | 83.67 | 177,522 | -2.93(-3.38%) |
Jan 19, 2022 | 90.34 | 91.71 | 86.38 | 86.60 | 193,290 | -3.99(-4.40%) |
Jan 18, 2022 | 95.12 | 95.12 | 90.19 | 90.59 | 177,880 | -5.84(-6.06%) |
Jan 14, 2022 | 96.43 | 0 | +1.69(+1.78%) | |||
Jan 13, 2022 | 92.70 | 95.57 | 91.88 | 94.74 | 296,051 | +3.21(+3.51%) |
Jan 12, 2022 | 93.34 | 94.75 | 91.39 | 91.53 | 353,311 | -1.80(-1.93%) |
Jan 11, 2022 | 91.54 | 93.66 | 89.88 | 93.33 | 191,551 | +1.80(+1.97%) |
Jan 10, 2022 | 89.18 | 91.59 | 87.69 | 91.53 | 212,002 | +1.76(+1.96%) |
Jan 07, 2022 | 93.24 | 94.12 | 89.65 | 89.77 | 267,352 | -3.79(-4.05%) |
Jan 06, 2022 | 93.78 | 95.12 | 92.12 | 93.56 | 277,642 | +0.56(+0.60%) |
Jan 05, 2022 | 97.65 | 98.70 | 92.92 | 93.00 | 183,195 | -4.73(-4.84%) |
Jan 04, 2022 | 96.33 | 98.46 | 95.87 | 97.73 | 264,812 | +1.94(+2.03%) |
Jan 03, 2022 | 94.80 | 96.96 | 93.81 | 95.79 | 205,877 | +2.03(+2.17%) |
Dec 31, 2021 | 92.54 | 94.79 | 92.54 | 93.76 | 140,194 | +0.84(+0.90%) |
Dec 30, 2021 | 93.92 | 95.00 | 92.72 | 92.92 | 224,262 | -0.90(-0.96%) |
Dec 29, 2021 | 93.55 | 94.88 | 93.04 | 93.82 | 115,466 | +0.57(+0.61%) |
Dec 28, 2021 | 92.62 | 94.38 | 92.62 | 93.25 | 128,895 | +0.03(+0.03%) |
Dec 27, 2021 | 91.28 | 93.48 | 90.30 | 93.22 | 214,368 | +1.96(+2.15%) |
Dec 23, 2021 | 89.74 | 91.65 | 88.51 | 91.26 | 186,877 | +2.35(+2.64%) |
Dec 22, 2021 | 87.82 | 88.98 | 87.55 | 88.91 | 266,718 | +0.52(+0.59%) |
Dec 21, 2021 | 88.23 | 89.37 | 87.52 | 88.39 | 245,343 | +1.72(+1.98%) |
Dec 20, 2021 | 86.57 | 86.79 | 84.10 | 86.67 | 245,483 | -1.37(-1.56%) |
Dec 17, 2021 | 88.59 | 89.19 | 86.43 | 88.04 | 692,615 | -1.02(-1.15%) |
Dec 16, 2021 | 92.13 | 92.62 | 88.02 | 89.06 | 298,000 | -1.80(-1.98%) |
Dec 15, 2021 | 91.20 | 91.20 | 87.96 | 90.86 | 280,482 | +0.30(+0.33%) |
Dec 14, 2021 | 92.31 | 93.46 | 90.15 | 90.56 | 207,476 | -2.19(-2.36%) |
Dec 13, 2021 | 94.54 | 94.54 | 92.34 | 92.75 | 163,616 | -1.59(-1.69%) |
Dec 10, 2021 | 96.55 | 96.97 | 93.39 | 94.34 | 203,835 | -1.86(-1.93%) |
Dec 09, 2021 | 96.21 | 97.65 | 95.44 | 96.20 | 196,007 | -1.37(-1.40%) |
Dec 08, 2021 | 98.10 | 99.58 | 96.55 | 97.57 | 269,095 | -1.40(-1.41%) |
Dec 07, 2021 | 95.11 | 99.12 | 93.79 | 98.97 | 387,417 | +5.26(+5.61%) |
Dec 06, 2021 | 94.38 | 95.53 | 93.00 | 93.71 | 269,290 | +1.22(+1.32%) |
Dec 03, 2021 | 95.17 | 95.17 | 91.71 | 92.49 | 328,749 | -2.13(-2.25%) |
Dec 02, 2021 | 92.49 | 95.38 | 91.51 | 94.62 | 286,025 | +3.21(+3.51%) |
Dec 01, 2021 | 97.14 | 97.58 | 91.36 | 91.41 | 435,975 | -2.07(-2.21%) |
Nov 30, 2021 | 96.72 | 97.08 | 92.89 | 93.48 | 433,943 | -4.49(-4.58%) |
Nov 29, 2021 | 97.54 | 100.99 | 95.50 | 97.97 | 483,586 | +1.61(+1.67%) |
Nov 26, 2021 | 94.96 | 97.41 | 92.74 | 96.36 | 334,604 | -2.61(-2.64%) |
Nov 24, 2021 | 100.99 | 105.28 | 98.70 | 98.97 | 858,522 | -0.94(-0.94%) |
Nov 23, 2021 | 88.43 | 100.36 | 88.01 | 99.91 | 2,400,170 | +16.41(+19.65%) |
Nov 22, 2021 | 85.99 | 86.50 | 82.38 | 83.50 | 718,772 | -1.31(-1.54%) |
Nov 19, 2021 | 83.94 | 86.09 | 83.63 | 84.81 | 506,231 | +0.08(+0.09%) |
Nov 18, 2021 | 84.94 | 85.02 | 84.42 | 84.73 | 220,783 | +0.31(+0.37%) |
Nov 17, 2021 | 85.63 | 86.36 | 83.70 | 84.42 | 183,393 | -1.36(-1.59%) |
Nov 16, 2021 | 83.57 | 86.14 | 83.02 | 85.78 | 221,627 | +2.33(+2.79%) |
Nov 15, 2021 | 85.55 | 85.55 | 82.78 | 83.45 | 137,041 | -1.31(-1.55%) |
Nov 12, 2021 | 84.61 | 85.16 | 83.54 | 84.76 | 182,311 | +0.87(+1.04%) |
Nov 11, 2021 | 82.80 | 84.12 | 82.30 | 83.89 | 141,809 | +1.24(+1.50%) |
Nov 10, 2021 | 82.74 | 82.65 | 275,644 | -0.17(-0.21%) | ||
Nov 09, 2021 | 85.44 | 85.96 | 82.47 | 82.82 | 355,310 | -2.74(-3.20%) |
Nov 08, 2021 | 86.08 | 87.48 | 84.91 | 85.56 | 403,118 | +1.57(+1.87%) |
Nov 05, 2021 | 81.30 | 84.89 | 81.30 | 83.99 | 534,510 | +3.62(+4.50%) |
Nov 04, 2021 | 82.30 | 82.56 | 80.13 | 80.37 | 218,186 | -0.79(-0.97%) |
Nov 03, 2021 | 79.95 | 81.94 | 79.45 | 81.16 | 232,658 | +0.56(+0.69%) |
Nov 02, 2021 | 81.86 | 81.86 | 80.06 | 80.60 | 255,451 | -0.95(-1.16%) |
Nov 01, 2021 | 80.34 | 83.25 | 80.57 | 81.55 | 542,424 | +2.13(+2.68%) |
Oct 29, 2021 | 81.66 | 82.36 | 79.17 | 79.42 | 293,245 | -2.65(-3.23%) |
Oct 28, 2021 | 80.08 | 83.18 | 80.08 | 82.07 | 315,009 | +2.59(+3.26%) |
Oct 27, 2021 | 83.42 | 83.82 | 79.48 | 79.48 | 289,015 | -4.38(-5.22%) |
Oct 26, 2021 | 82.04 | 84.11 | 83.86 | 602,244 | +2.41(+2.96%) | |
Oct 25, 2021 | 79.79 | 82.72 | 78.84 | 81.45 | 403,672 | +1.57(+1.97%) |
Oct 22, 2021 | 77.19 | 80.58 | 77.19 | 79.88 | 454,788 | +2.69(+3.48%) |
Oct 21, 2021 | 76.10 | 78.40 | 75.48 | 77.19 | 490,329 | +0.77(+1.01%) |
Oct 20, 2021 | 73.38 | 76.46 | 72.02 | 76.42 | 566,946 | +3.20(+4.37%) |
Oct 19, 2021 | 70.99 | 73.48 | 70.53 | 73.22 | 330,113 | +2.33(+3.29%) |
Oct 18, 2021 | 69.41 | 71.20 | 69.22 | 70.89 | 217,124 | +0.63(+0.90%) |
Oct 15, 2021 | 72.51 | 72.77 | 70.25 | 70.26 | 181,064 | -0.68(-0.96%) |
Oct 14, 2021 | 70.43 | 71.24 | 70.00 | 70.94 | 122,375 | +1.70(+2.46%) |
Oct 13, 2021 | 68.91 | 69.82 | 67.93 | 69.24 | 133,533 | +0.41(+0.60%) |
Oct 12, 2021 | 68.14 | 69.66 | 68.03 | 68.83 | 165,644 | +0.82(+1.21%) |
Oct 11, 2021 | 70.30 | 70.52 | 67.96 | 68.01 | 179,091 | -2.04(-2.91%) |
Oct 08, 2021 | 71.70 | 72.12 | 70.00 | 70.05 | 133,991 | -1.38(-1.93%) |
Oct 07, 2021 | 70.77 | 72.33 | 70.77 | 71.43 | 177,014 | +1.78(+2.56%) |
Oct 06, 2021 | 70.38 | 71.18 | 67.74 | 69.65 | 411,642 | -1.93(-2.70%) |
Oct 05, 2021 | 72.04 | 72.45 | 70.87 | 71.58 | 170,030 | -0.01(-0.01%) |
Oct 04, 2021 | 72.93 | 73.88 | 71.38 | 71.59 | 195,983 | -1.60(-2.19%) |
Oct 01, 2021 | 72.22 | 73.98 | 71.19 | 73.19 | 232,754 | +1.95(+2.74%) |
Sep 30, 2021 | 73.20 | 73.27 | 70.89 | 71.24 | 311,448 | -1.14(-1.58%) |
Sep 29, 2021 | 72.14 | 72.72 | 70.12 | 72.38 | 233,144 | +0.96(+1.34%) |
Sep 28, 2021 | 71.12 | 72.19 | 70.59 | 71.42 | 322,246 | -0.08(-0.11%) |
Sep 27, 2021 | 68.24 | 71.57 | 68.24 | 71.50 | 289,238 | +3.57(+5.26%) |
Sep 24, 2021 | 67.40 | 69.15 | 66.82 | 67.93 | 190,862 | -0.34(-0.50%) |
Sep 23, 2021 | 66.56 | 68.87 | 66.56 | 68.27 | 193,121 | +2.09(+3.16%) |
Sep 22, 2021 | 66.87 | 67.86 | 66.02 | 66.18 | 238,302 | +0.01(+0.02%) |
Sep 21, 2021 | 68.04 | 68.04 | 65.17 | 66.17 | 233,414 | -0.85(-1.27%) |
Sep 20, 2021 | 66.23 | 67.21 | 64.77 | 67.02 | 264,602 | -1.17(-1.72%) |
Sep 17, 2021 | 69.87 | 69.94 | 67.59 | 68.19 | 605,374 | -1.25(-1.80%) |
Sep 16, 2021 | 70.90 | 70.90 | 69.00 | 69.44 | 130,255 | -1.58(-2.22%) |
Sep 15, 2021 | 69.25 | 71.19 | 69.25 | 71.02 | 178,534 | +1.56(+2.25%) |
Sep 14, 2021 | 72.27 | 72.27 | 69.28 | 69.46 | 173,453 | -2.43(-3.38%) |
Sep 13, 2021 | 70.36 | 72.31 | 69.54 | 71.89 | 187,448 | +2.35(+3.38%) |
Sep 10, 2021 | 72.15 | 72.37 | 69.38 | 69.54 | 190,068 | -2.32(-3.23%) |
Sep 09, 2021 | 73.47 | 73.63 | 71.24 | 71.86 | 301,788 | -1.98(-2.68%) |
Sep 08, 2021 | 71.56 | 74.44 | 71.35 | 73.84 | 296,738 | +2.09(+2.91%) |
Sep 07, 2021 | 70.30 | 71.93 | 69.42 | 71.75 | 374,347 | +1.08(+1.53%) |
Sep 03, 2021 | 71.51 | 71.53 | 69.16 | 70.67 | 587,938 | -1.45(-2.01%) |
Sep 02, 2021 | 69.57 | 72.63 | 69.01 | 72.12 | 633,760 | +0.79(+1.11%) |
Sep 01, 2021 | 69.65 | 72.09 | 67.97 | 71.33 | 1,168,690 | -4.00(-5.31%) |
Aug 31, 2021 | 76.38 | 77.80 | 75.07 | 75.33 | 374,240 | -0.85(-1.12%) |
Aug 30, 2021 | 78.60 | 78.60 | 75.67 | 76.18 | 153,929 | -1.30(-1.68%) |
Aug 27, 2021 | 76.11 | 78.61 | 75.20 | 77.48 | 215,853 | +1.61(+2.12%) |
Aug 26, 2021 | 76.53 | 77.78 | 75.67 | 75.87 | 232,548 | -0.66(-0.86%) |
Aug 25, 2021 | 76.10 | 78.46 | 75.50 | 76.53 | 253,436 | +0.65(+0.86%) |
Aug 24, 2021 | 74.47 | 76.26 | 73.74 | 75.88 | 355,824 | +1.26(+1.69%) |
Aug 23, 2021 | 74.52 | 76.65 | 72.77 | 74.62 | 533,884 | +5.12(+7.37%) |
Aug 20, 2021 | 68.60 | 70.14 | 68.60 | 69.50 | 186,493 | +0.71(+1.03%) |
Aug 19, 2021 | 68.36 | 69.67 | 67.58 | 68.79 | 176,507 | -0.70(-1.01%) |
Aug 18, 2021 | 70.24 | 70.83 | 69.25 | 69.49 | 164,301 | -0.76(-1.08%) |
Aug 17, 2021 | 71.07 | 71.13 | 68.75 | 70.25 | 288,493 | -1.90(-2.63%) |
Aug 16, 2021 | 73.20 | 73.34 | 71.41 | 72.15 | 192,910 | -1.95(-2.63%) |
Aug 13, 2021 | 75.29 | 76.32 | 74.02 | 74.10 | 250,552 | -0.90(-1.20%) |
Aug 12, 2021 | 75.34 | 76.33 | 74.09 | 75.00 | 317,370 | +0.11(+0.15%) |
Aug 11, 2021 | 71.59 | 74.96 | 70.43 | 74.89 | 328,682 | +3.70(+5.20%) |
Aug 10, 2021 | 71.93 | 72.63 | 70.47 | 71.19 | 216,059 | -0.69(-0.96%) |
Aug 09, 2021 | 72.30 | 73.04 | 70.70 | 71.88 | 228,455 | -0.94(-1.29%) |
Aug 06, 2021 | 72.68 | 74.00 | 71.56 | 72.82 | 368,248 | +1.23(+1.72%) |
Aug 05, 2021 | 70.18 | 72.22 | 69.77 | 71.59 | 254,424 | +2.51(+3.63%) |
Aug 04, 2021 | 69.59 | 70.35 | 68.33 | 69.08 | 235,539 | -1.67(-2.36%) |
Aug 03, 2021 | 68.44 | 70.84 | 66.99 | 70.75 | 213,273 | +2.74(+4.03%) |
Aug 02, 2021 | 70.36 | 72.10 | 68.00 | 68.01 | 148,216 | -1.39(-2.00%) |
Jul 30, 2021 | 69.12 | 70.40 | 68.13 | 69.40 | 238,705 | -0.46(-0.66%) |
Jul 29, 2021 | 69.29 | 71.23 | 69.22 | 69.86 | 231,426 | +1.63(+2.39%) |
Jul 28, 2021 | 67.82 | 69.72 | 66.45 | 68.23 | 232,420 | +1.24(+1.85%) |
Jul 27, 2021 | 65.92 | 67.09 | 65.57 | 66.99 | 240,418 | +0.08(+0.12%) |
Jul 26, 2021 | 66.85 | 68.37 | 66.06 | 66.91 | 188,525 | +0.46(+0.69%) |
Jul 23, 2021 | 65.43 | 66.50 | 63.56 | 66.45 | 228,532 | +1.97(+3.06%) |
Jul 22, 2021 | 66.06 | 66.06 | 63.89 | 64.48 | 297,938 | -2.01(-3.02%) |
Jul 21, 2021 | 67.00 | 67.80 | 66.26 | 66.49 | 314,834 | +0.35(+0.53%) |
Jul 20, 2021 | 64.48 | 67.03 | 63.96 | 66.14 | 427,273 | +2.15(+3.36%) |
Jul 19, 2021 | 64.06 | 65.50 | 62.88 | 63.99 | 287,375 | -2.26(-3.41%) |
Jul 16, 2021 | 69.69 | 69.98 | 65.89 | 66.25 | 220,710 | -2.47(-3.59%) |
Jul 15, 2021 | 68.10 | 69.53 | 67.65 | 68.72 | 239,584 | -0.03(-0.04%) |
Jul 14, 2021 | 71.07 | 72.00 | 68.50 | 68.75 | 189,334 | -1.88(-2.66%) |
Jul 13, 2021 | 70.31 | 71.18 | 69.94 | 70.63 | 293,520 | -0.37(-0.52%) |
Jul 12, 2021 | 70.50 | 71.32 | 69.22 | 71.00 | 376,825 | -0.19(-0.27%) |
Jul 09, 2021 | 71.34 | 72.28 | 70.91 | 71.19 | 210,798 | +1.60(+2.30%) |
Jul 08, 2021 | 69.51 | 71.09 | 68.31 | 69.59 | 283,344 | -1.91(-2.67%) |
Jul 07, 2021 | 72.18 | 74.25 | 70.80 | 71.50 | 221,573 | -1.25(-1.72%) |
Jul 06, 2021 | 74.49 | 74.49 | 71.92 | 72.75 | 218,137 | -1.51(-2.03%) |
Jul 02, 2021 | 76.33 | 76.33 | 74.17 | 74.26 | 188,296 | -1.82(-2.39%) |
Jul 01, 2021 | 75.74 | 76.58 | 75.01 | 76.08 | 211,349 | +1.55(+2.08%) |
Jun 30, 2021 | 74.31 | 75.58 | 72.73 | 74.53 | 564,041 | -0.25(-0.33%) |
Jun 29, 2021 | 76.68 | 76.89 | 74.73 | 74.78 | 211,080 | -1.04(-1.37%) |
Jun 28, 2021 | 77.81 | 77.81 | 73.93 | 75.82 | 371,595 | -1.79(-2.31%) |
Jun 25, 2021 | 77.28 | 78.75 | 76.40 | 77.61 | 720,517 | +1.08(+1.41%) |
Jun 24, 2021 | 73.43 | 76.59 | 72.27 | 76.53 | 436,666 | +4.19(+5.79%) |
Jun 23, 2021 | 72.38 | 72.90 | 71.50 | 72.34 | 296,301 | +0.27(+0.37%) |
Jun 22, 2021 | 72.34 | 72.55 | 70.50 | 72.07 | 351,440 | -0.21(-0.29%) |
Jun 21, 2021 | 71.17 | 73.23 | 71.17 | 72.28 | 380,963 | +1.65(+2.34%) |
Jun 18, 2021 | 71.45 | 72.70 | 70.00 | 70.63 | 599,368 | -2.63(-3.59%) |
Jun 17, 2021 | 76.99 | 77.36 | 72.84 | 73.26 | 489,961 | -4.07(-5.26%) |
Jun 16, 2021 | 78.25 | 78.46 | 76.41 | 77.33 | 384,589 | -1.51(-1.92%) |
Jun 15, 2021 | 78.32 | 80.00 | 77.68 | 78.84 | 430,663 | +0.52(+0.66%) |
Jun 14, 2021 | 81.12 | 81.31 | 78.22 | 78.32 | 291,962 | -2.65(-3.27%) |
Jun 11, 2021 | 80.15 | 81.32 | 80.04 | 80.97 | 253,785 | +1.74(+2.20%) |
Jun 10, 2021 | 82.50 | 83.16 | 79.08 | 79.23 | 329,771 | -2.73(-3.33%) |
Jun 09, 2021 | 83.60 | 84.50 | 81.80 | 81.96 | 452,204 | -1.44(-1.73%) |
Jun 08, 2021 | 81.58 | 85.06 | 81.02 | 83.40 | 560,212 | +2.16(+2.66%) |
Jun 07, 2021 | 79.51 | 81.65 | 78.64 | 81.24 | 477,550 | +1.86(+2.34%) |
Jun 04, 2021 | 78.56 | 79.63 | 77.75 | 79.38 | 322,339 | +0.84(+1.07%) |
Jun 03, 2021 | 76.29 | 79.06 | 75.09 | 78.54 | 365,908 | +1.80(+2.35%) |
Jun 02, 2021 | 76.27 | 76.92 | 75.10 | 76.74 | 591,024 | +0.31(+0.41%) |
Jun 01, 2021 | 75.00 | 77.59 | 75.00 | 76.43 | 421,842 | +1.51(+2.02%) |
May 28, 2021 | 75.34 | 76.00 | 73.33 | 74.92 | 368,981 | -0.14(-0.19%) |
May 27, 2021 | 73.87 | 75.85 | 72.39 | 75.06 | 516,145 | +1.87(+2.55%) |
May 26, 2021 | 69.02 | 74.00 | 68.26 | 73.19 | 772,710 | +2.68(+3.80%) |
May 25, 2021 | 76.50 | 78.50 | 70.14 | 70.51 | 1,868,594 | -12.54(-15.10%) |
May 24, 2021 | 84.89 | 86.02 | 82.86 | 83.05 | 498,985 | -0.88(-1.05%) |
May 21, 2021 | 86.67 | 87.33 | 83.85 | 83.93 | 366,020 | -1.06(-1.25%) |
May 20, 2021 | 85.82 | 87.62 | 84.31 | 84.99 | 343,268 | -0.34(-0.40%) |
May 19, 2021 | 88.47 | 88.69 | 83.23 | 85.33 | 968,382 | -5.33(-5.88%) |
May 18, 2021 | 94.06 | 94.49 | 90.67 | 90.66 | 390,386 | -2.52(-2.70%) |
May 17, 2021 | 91.55 | 94.52 | 91.02 | 93.18 | 319,033 | +1.11(+1.21%) |
May 14, 2021 | 91.09 | 92.57 | 90.24 | 92.07 | 286,850 | +1.72(+1.90%) |
May 13, 2021 | 89.60 | 92.13 | 88.77 | 90.35 | 327,466 | +1.59(+1.79%) |
May 12, 2021 | 95.32 | 96.35 | 88.74 | 88.76 | 311,533 | -7.30(-7.60%) |
May 11, 2021 | 92.26 | 97.47 | 92.12 | 96.06 | 235,286 | +0.78(+0.82%) |
May 10, 2021 | 98.70 | 99.06 | 95.19 | 95.28 | 326,184 | -3.46(-3.50%) |
May 07, 2021 | 94.37 | 98.80 | 91.60 | 98.74 | 430,379 | +3.85(+4.06%) |
May 06, 2021 | 96.99 | 97.13 | 93.93 | 94.89 | 329,786 | -1.70(-1.76%) |
May 05, 2021 | 96.56 | 97.49 | 94.71 | 96.59 | 252,475 | +0.96(+1.00%) |
May 04, 2021 | 95.27 | 95.87 | 93.00 | 95.63 | 274,376 | -0.85(-0.88%) |