Date Open High Low Close Adj Close Volume

2021-02-22 11075 11075 10950 11025 10739.03125 432100

2021-02-23 11100 11100 10950 10975 10690.327148 601300
2021-02-24 11050 11325 11025 11325 11031.249023 3083000
2021-02-25 11500 11650 11225 11325 11031.249023 3336600
2021-02-26 11300 11350 10950 11250 10958.194336 3136100
2021-03-01 11250 11325 11025 11250 10958.194336 1253700
2021-03-02 11250 11300 11025 11050 10763.381836 1108800
2021-03-03 11050 11075 10950 10975 10690.327148 1196100
2021-03-04 10975 11100 10900 10950 10665.976563 767700
2021-03-05 10950 10950 10700 10850 10568.569336 1541800
2021-03-08 11000 11225 10900 11175 10885.139648 2078600
2021-03-09 11225 11400 11000 11125 10836.436523 2210700
2021-03-10 11125 11200 10925 11000 10714.678711 701600
2021-03-12 11025 11550 11025 11300 11006.897461 4875600
2021-03-15 11450 11825 11350 11375 11079.952148 3955900
2021-03-16 11575 11575 11175 11200 10909.491211 1297100
2021-03-17 11200 11200 11025 11050 10763.381836 1008500
2021-03-18 11050 11250 11025 11050 10763.381836 1361800
2021-03-19 11050 11175 10825 10850 10568.569336 3714100
2021-03-22 10975 11000 10750 10800 10519.866211 1960900
2021-03-23 10975 11000 10775 10850 10568.569336 1369400
2021-03-24 10900 10900 10600 10650 10373.756836 1461500
2021-03-25 10650 10700 10575 10650 10373.756836 699700
2021-03-26 10625 10850 10500 10775 10495.514648 809900
2021-03-29 10775 10875 10600 10600 10325.054688 539300
2021-03-30 10600 10725 10125 10175 9911.078125 2156900
2021-03-31 10275 10275 9925 10025 9764.96875 1804500
2021-04-01 10050 10300 10050 10300 10032.835938 937400
2021-04-05 10300 10375 10125 10300 10032.835938 497300
2021-04-06 10375 10450 10300 10300 10032.835938 557300
2021-04-07 10400 10400 10275 10300 10032.835938 327900
2021-04-08 10300 10325 10050 10200 9935.429688 1439800
2021-04-09 10200 10275 10175 10200 9935.429688 369800
2021-04-12 10200 10225 9950 9975 9716.265625 1258900
2021-04-13 9975 10050 9800 9825 9570.15625 1564800
2021-04-14 9875 10000 9850 9975 9716.265625 879400
2021-04-15 9975 10075 9950 9975 9716.265625 840600
2021-04-16 9975 10050 9900 9950 9691.914063 684100
2021-04-19 10000 10100 9650 9700 9448.398438 3439700
2021-04-20 9700 9775 9425 9525 9277.9375 3833800
2021-04-21 9525 9825 9500 9800 9545.804688 2330000
2021-04-22 9850 9900 9350 9475 9229.234375 6950800
2021-04-23 9475 9500 9350 9425 9331.209961 1625400
2021-04-26 9425 9425 9275 9275 9182.702148 1747700
2021-04-27 9300 9450 9075 9350 9256.956055 3259800
2021-04-28 9500 9525 9300 9300 9207.453125 980600
2021-04-29 9350 9400 9275 9275 9182.702148 1141000
2021-04-30 9300 9475 9300 9325 9232.205078 3347100
2021-05-03 9350 9425 9250 9425 9331.209961 1068900
2021-05-04 9425 9725 9425 9675 9578.72168 3141300
2021-05-05 9675 9975 9675 9950 9850.985352 3402600
2021-05-06 9950 10000 9700 9750 9652.975586 1053900
2021-05-07 9875 9925 9700 9725 9628.224609 1115600
2021-05-10 9800 10500 9775 10450 10346.009766 8025300
2021-05-11 10300 10450 10075 10150 10048.995117 3557200
2021-05-17 10150 10350 9925 10000 9900.487305 3934400
2021-05-18 9975 10100 9850 10000 9900.487305 2070500
2021-05-19 10025 10150 9700 9775 9677.726563 2121300
2021-05-20 9775 9975 9650 9875 9776.731445 2645100
2021-05-21 9900 9975 9400 9400 9306.458008 1930800
2021-05-24 9375 9375 8775 8800 8712.428711 5672800
2021-05-25 8800 9075 8750 8775 8687.677734 4923400
2021-05-27 8825 8950 8800 8825 8737.180664 1860900
2021-05-28 8850 8900 8750 8775 8687.677734 1072200
2021-05-31 8775 8950 8775 8825 8737.180664 791400
2021-06-02 8900 9100 8825 9075 8984.692383 2188500
2021-06-03 9125 9325 9100 9200 9108.448242 2495200
2021-06-04 9225 9250 9150 9175 9083.697266 1298300
2021-06-07 9175 9325 9100 9125 9034.195313 1377700
2021-06-08 9125 9175 8800 8875 8786.682617 2981000
2021-06-09 8900 9000 8875 8900 8811.433594 691400
2021-06-10 8900 8975 8800 8925 8836.185547 750800
2021-06-11 9000 9050 8875 8900 8811.433594 930000
2021-06-14 8900 8950 8500 8500 8415.414063 5724100
2021-06-15 8525 8625 8250 8300 8217.404297 3508100
2021-06-16 8250 8500 8250 8400 8316.40918 2307700
2021-06-17 8400 8425 8225 8275 8192.65332 1059400
2021-06-18 8300 8350 8025 8025 7945.141113 2083000
2021-06-21 7800 7900 7625 7800 7722.380371 2400400
2021-06-22 7900 8250 7900 8050 7969.892578 1783900
2021-06-23 8075 8200 7750 7775 7697.629395 3520300
2021-06-24 7800 7900 7650 7650 7573.873047 1806500
2021-06-25 7700 7800 7650 7800 7722.380371 923000
2021-06-28 7800 7850 7525 7575 7499.619629 2068500
2021-06-29 7575 7750 7575 7600 7524.370605 1037900
2021-06-30 7600 7750 7600 7600 7524.370605 1311400
2021-07-01 7625 7975 7625 7850 7771.882813 2234000
2021-07-02 7850 7950 7825 7850 7771.882813 1935900
2021-07-05 7850 8125 7675 7750 7672.87793 3541300
2021-07-06 7750 7900 7750 7875 7796.634277 1169500
2021-07-07 7875 7875 7700 7725 7648.126953 1326100
2021-07-08 7725 7800 7550 7575 7499.619629 1858700
2021-07-09 7575 7675 7500 7575 7499.619629 2225800
2021-07-12 7575 7700 7575 7600 7524.370605 1465300
2021-07-13 7700 7725 7525 7550 7474.868164 1315200
2021-07-14 7550 7550 7275 7375 7301.609863 3730100
2021-07-15 7400 7575 7400 7525 7450.117188 1091300
2021-07-16 7550 7875 7550 7725 7648.126953 2368100
2021-07-19 7725 7950 7725 7900 7821.385254 2719700
2021-07-21 7925 8000 7800 7825 7747.131836 1569300
2021-07-22 7825 7900 7800 7825 7747.131836 2073500
2021-07-23 7825 8300 7825 8125 8044.145996 4669100
2021-07-26 8125 8250 8075 8125 8044.145996 2954900
2021-07-27 8125 8250 8125 8150 8068.897461 2207000
2021-07-28 8150 8325 8100 8175 8093.648438 1900500
2021-07-29 8175 8375 8150 8250 8167.902344 1894400
2021-07-30 8200 8350 7950 7950 7870.887695 2687000
2021-08-02 7950 8100 7900 8025 7945.141113 1163700
2021-08-03 7975 8100 7950 8050 7969.892578 534600
2021-08-04 7800 8200 7800 8175 8093.648438 1094100
2021-08-05 8175 8250 8000 8050 7969.892578 2159500
2021-08-06 8075 8100 8000 8025 7945.141113 983200
2021-08-09 8025 8275 8025 8100 8019.39502 1859900
2021-08-10 8125 8175 7875 7900 7821.385254 2010300
2021-08-12 8000 8600 7950 8575 8489.667969 5119500
2021-08-13 8650 8650 8350 8475 8390.663086 1543100
2021-08-16 8475 8550 8350 8425 8341.161133 1232300
2021-08-18 8575 8575 8275 8375 8291.658203 1886200
2021-08-19 8375 8375 8175 8300 8217.404297 2321700
2021-08-20 8300 8325 8150 8225 8143.150879 769800
2021-08-23 8300 8350 8250 8350 8266.907227 501400
2021-08-24 8350 8450 8275 8275 8192.65332 783700
2021-08-25 8325 8475 8300 8475 8390.663086 1436200
2021-08-26 8500 8550 8250 8300 8217.404297 1382600
2021-08-27 8300 8375 8275 8350 8266.907227 516700
2021-08-30 8400 8450 8350 8425 8341.161133 568600
2021-08-31 8400 8500 8350 8450 8365.912109 1391400
2021-09-01 8450 8875 8450 8600 8514.418945 1989300
2021-09-02 8600 8650 8400 8400 8316.40918 1205600
2021-09-03 8400 8700 8400 8625 8539.170898 1581400
2021-09-06 8625 8700 8600 8650 8563.921875 599400
2021-09-07 8650 8700 8500 8525 8440.166016 745600
2021-09-08 8525 8600 8450 8500 8415.414063 836100
2021-09-09 8525 8625 8475 8575 8489.667969 542500
2021-09-10 8600 8600 8475 8500 8415.414063 645100
2021-09-13 8500 8500 8275 8350 8266.907227 837900
2021-09-14 8350 8450 8350 8375 8291.658203 424300
2021-09-15 8375 8500 8350 8500 8415.414063 699100
2021-09-16 8500 8600 8500 8525 8440.166016 700500
2021-09-17 8525 8525 8350 8525 8440.166016 1008800
2021-09-20 8500 8500 8325 8325 8242.15625 475400
2021-09-21 8275 8325 8075 8225 8143.150879 972400
2021-09-22 8275 8450 8225 8425 8341.161133 400500
2021-09-23 8475 8500 8425 8475 8390.663086 352500
2021-09-24 8500 8550 8400 8400 8316.40918 661800
2021-09-27 8475 8575 8400 8550 8464.916992 976600
2021-09-28 8550 9350 8550 9300 9207.453125 11270400
2021-09-29 9550 9950 9150 9700 9603.472656 10729800
2021-09-30 9700 9850 9375 9775 9677.726563 3592900
2021-10-01 9900 10300 9825 10000 9900.487305 9229300
2021-10-04 10000 10225 9750 10000 9900.487305 4341800
2021-10-05 10000 10450 9850 9900 9801.482422 10618100
2021-10-06 10175 10400 10000 10150 10048.995117 13465800
2021-10-07 10150 10225 9750 9850 9751.980469 7583700
2021-10-08 9875 10075 9850 10025 9925.239258 2350700
2021-10-11 10100 10300 10100 10250 10148 4547400
2021-10-12 10250 10350 10075 10225 10225 2598400
2021-10-13 10200 10500 10100 10325 10325 3727800
2021-10-14 10350 10675 10350 10375 10375 3658800
2021-10-15 10500 10500 10200 10425 10425 2314300
2021-10-18 10475 10525 10300 10325 10325 1870600
2021-10-19 10325 10350 10125 10175 10175 2110900
2021-10-21 10175 10450 9950 10250 10250 7970600
2021-10-22 10225 10225 9950 10025 10025 2322500
2021-10-25 10125 10175 10000 10100 10100 1041900
2021-10-26 10100 10300 10075 10225 10225 2303900
2021-10-27 10225 10300 10075 10100 10100 1024000
2021-10-28 10275 10350 9975 10025 10025 3337800
2021-10-29 10100 10775 10050 10725 10725 7838100
2021-11-01 10775 10900 10575 10725 10725 5059200
2021-11-02 10700 11250 10700 10950 10950 9157600
2021-11-03 11000 11175 10725 11000 11000 5239600
2021-11-04 11100 11250 10850 10950 10950 4090100
2021-11-05 11000 11100 10825 10875 10875 2387400
2021-11-08 10875 10975 10675 10825 10825 2867800
2021-11-09 10875 11075 10825 10900 10900 1953800
2021-11-10 10825 10925 10750 10875 10875 1694400
2021-11-11 10975 10975 10750 10750 10750 1204200
2021-11-12 10775 10825 10525 10700 10700 1214100
2021-11-15 10650 10650 10375 10450 10450 1797300
2021-11-16 10450 10675 10450 10525 10525 1357700
2021-11-17 10525 10575 10275 10325 10325 2211100
2021-11-18 10325 10550 10300 10450 10450 980600
2021-11-19 10425 10525 10300 10425 10425 1374000
2021-11-22 10425 10425 10300 10325 10325 1245000
2021-11-23 10325 10425 10300 10350 10350 597800
2021-11-24 10350 10400 10225 10225 10225 1629700
2021-11-25 10225 10400 10225 10400 10400 1195200
2021-11-26 10400 10475 10000 10000 10000 3614600
2021-11-29 10000 10075 9800 9975 9975 2002400
2021-11-30 9975 10125 9825 9975 9975 1825700
2021-12-01 9975 9975 9725 9775 9775 1761400
2021-12-02 9775 9950 9725 9825 9825 979800
2021-12-03 9875 9900 9725 9725 9725 1100500
2021-12-06 9725 9875 9550 9825 9825 1223600
2021-12-07 9900 10000 9875 9925 9925 1133300
2021-12-08 9925 10025 9900 9925 9925 1010600
2021-12-09 9950 9975 9875 9950 9950 765400
2021-12-10 9950 9975 9800 9900 9900 1093200
2021-12-13 9925 9975 9875 9875 9875 849700
2021-12-14 9800 9975 9800 9850 9850 614900
2021-12-15 9850 9925 9675 9700 9700 1204700
2021-12-16 9700 9775 9700 9750 9750 1058300
2021-12-17 9775 9825 9600 9825 9825 1531000
2021-12-20 9775 9825 9525 9550 9550 974800
2021-12-21 9575 9725 9550 9650 9650 765100
2021-12-22 9750 9750 9600 9600 9600 935600
2021-12-23 9600 9650 9575 9600 9600 317300
2021-12-24 9575 9625 9550 9550 9550 688500
2021-12-27 9600 9625 9500 9600 9600 427000
2021-12-28 9650 9700 9575 9600 9600 947200
2021-12-29 9650 9725 9550 9575 9575 566800
2021-12-30 9575 9600 9500 9500 9500 1192000
2022-01-03 9500 9700 9500 9575 9575 839600
2022-01-04 9625 9725 9525 9575 9575 1172900
2022-01-05 9575 9700 9550 9575 9575 1065700
2022-01-06 9575 9725 9575 9675 9675 1447700
2022-01-07 9700 10000 9675 9950 9950 2664600
2022-01-10 9950 10075 9825 9875 9875 2940400
2022-01-11 9875 10200 9825 10125 10125 2089100
2022-01-12 10125 10200 9825 9875 9875 2187600
2022-01-13 9875 9975 9850 9925 9925 1382900
2022-01-14 9925 10000 9875 9975 9975 757200
2022-01-17 10000 10000 9700 9800 9800 1013500
2022-01-18 9800 9800 9575 9675 9675 1318200
2022-01-19 9675 9850 9600 9700 9700 1155100
2022-01-20 9700 9850 9700 9825 9825 879200
2022-01-21 9850 9975 9800 9925 9925 878800
2022-01-24 9925 10100 9850 9875 9875 1285600
2022-01-25 9875 9875 9575 9575 9575 2144300
2022-01-26 9600 9850 9500 9800 9800 1047200
2022-01-27 9850 9875 9675 9725 9725 792400
2022-01-28 9750 9825 9550 9675 9675 2024500
2022-01-31 9750 10200 9700 9900 9900 4886600
2022-02-02 9900 10075 9775 9850 9850 1275800
2022-02-03 9875 9875 9650 9775 9775 1269600
2022-02-04 9775 9800 9725 9725 9725 779600
2022-02-07 9725 10000 9725 9850 9850 1635800
2022-02-08 9875 10025 9875 9950 9950 1482600
2022-02-09 9950 10000 9800 9875 9875 1129300
2022-02-10 9975 10075 9925 9975 9975 1760200
2022-02-11 9975 10125 9850 10075 10075 1502600
2022-02-14 10100 10375 10075 10300 10300 3818700
2022-02-15 10325 11000 10300 10900 10900 11894300
2022-02-16 10850 11175 10800 11000 11000 5616900
2022-02-17 11000 11025 10900 11000 11000 10109000
2022-02-18 11000 11450 11000 11400 11400 8695200
2022-02-21 11100 11500 11100 11250 11250 3181800
Date Open High Low Close Adj Close Volume
2021-02-22 5825 5850 5700 5700 5565.548 55230300
2021-02-23 5700 5825 5700 5725 5589.958 60745000
2021-02-24 5775 5850 5600 5625 5492.317 73050200
2021-02-25 5700 5700 5475 5575 5443.497 123672200
2021-02-26 5450 5525 5350 5400 5272.625 146271500
2021-03-01 5500 5600 5450 5600 5467.907 118418900
2021-03-02 5650 5675 5550 5575 5443.497 87061500
2021-03-03 5625 5700 5525 5675 5541.138 49030200
2021-03-04 5675 5700 5525 5575 5443.497 70766800
2021-03-05 5525 5575 5475 5500 5370.266 48034400
2021-03-08 5550 5625 5475 5550 5419.086 55652900
2021-03-09 5550 5650 5400 5525 5394.676 66908800
2021-03-10 5500 5525 5400 5425 5297.035 66154200
2021-03-12 5550 5575 5450 5475 5345.855 87065000
2021-03-15 5525 5625 5500 5525 5394.676 48489500
2021-03-16 5600 5725 5550 5550 5419.086 64804400
2021-03-17 5625 5650 5550 5575 5443.497 61881600
2021-03-18 5675 5800 5625 5725 5589.958 90338700
2021-03-19 5725 5775 5625 5775 5638.779 80429800
2021-03-22 5750 5775 5550 5575 5443.497 57320300
2021-03-23 5550 5675 5550 5575 5443.497 46973100
2021-03-24 5575 5600 5450 5450 5321.445 40065300
2021-03-25 5450 5525 5400 5450 5321.445 49497900
2021-03-26 5525 5600 5475 5600 5467.907 24880300
2021-03-29 5600 5650 5525 5525 5394.676 25164100
2021-03-30 5475 5550 5400 5400 5272.625 55842300
2021-03-31 5450 5450 5225 5275 5150.573 89835200
2021-04-01 5350 5400 5325 5350 5223.804 33323600
2021-04-05 5425 5450 5350 5350 5223.804 29142200
2021-04-06 5375 5400 5300 5350 5223.804 26040800
2021-04-07 5300 5350 5275 5325 5199.394 33361900
2021-04-08 5375 5375 5300 5300 5174.983 43680100
2021-04-09 5300 5400 5275 5275 5150.573 59348800
2021-04-12 5250 5275 5050 5075 4955.291 68211200
2021-04-13 5025 5175 5025 5075 4955.291 53505400
2021-04-14 5150 5275 5100 5250 5126.163 39277800
2021-04-15 5250 5275 5175 5250 5126.163 34533700
2021-04-16 5300 5325 5200 5250 5126.163 38151200
2021-04-19 5225 5250 5200 5200 5077.342 30832600
2021-04-20 5150 5300 5150 5300 5174.983 46601200
2021-04-21 5225 5275 5200 5225 5101.752 47261000
2021-04-22 5225 5500 5225 5450 5321.445 86785100
2021-04-23 5500 5650 5475 5625 5492.317 95175600
2021-04-26 5625 5675 5600 5625 5492.317 65428000
2021-04-27 5625 5650 5475 5525 5394.676 41552600
2021-04-28 5400 5575 5325 5350 5223.804 72011700
2021-04-29 5350 5475 5350 5425 5297.035 43203100
2021-04-30 5450 5550 5375 5500 5370.266 56668600
2021-05-03 5450 5500 5400 5425 5382.171 29451000
2021-05-04 5500 5575 5425 5500 5456.579 39860400
2021-05-05 5525 5600 5475 5525 5481.381 27270000
2021-05-06 5600 5600 5400 5425 5382.171 34361400
2021-05-07 5450 5475 5275 5325 5282.96 30771700
2021-05-10 5350 5425 5350 5375 5332.566 25429700
2021-05-11 5400 5425 5175 5225 5183.75 49162600
2021-05-17 5300 5325 5125 5175 5134.145 47623100
2021-05-18 5150 5200 5100 5150 5109.342 45784300
2021-05-19 5100 5125 5025 5050 5010.131 47008800
2021-05-20 5050 5200 5025 5175 5134.145 49746900
2021-05-21 5175 5225 5050 5050 5010.131 43416900
2021-05-24 5100 5150 5025 5100 5059.737 33540000
2021-05-25 5100 5150 5050 5075 5034.934 45393500
2021-05-27 5100 5225 5075 5150 5109.342 99709500
2021-05-28 5175 5225 5125 5150 5109.342 24346700
2021-05-31 5175 5300 5150 5250 5208.553 41498000
2021-06-02 5350 5350 5275 5325 5282.96 43217400
2021-06-03 5350 5350 5275 5350 5307.763 49012700
2021-06-04 5325 5350 5200 5225 5183.75 35211100
2021-06-07 5225 5300 5200 5250 5208.553 31693200
2021-06-08 5300 5325 5200 5275 5233.355 35402300
2021-06-09 5275 5350 5225 5325 5282.96 24331300
2021-06-10 5400 5425 5325 5400 5357.368 42924200
2021-06-11 5400 5425 5250 5275 5233.355 44421700
2021-06-14 5350 5350 5150 5175 5134.145 40699500
2021-06-15 5175 5200 5125 5150 5109.342 35915800
2021-06-16 5200 5200 5125 5150 5109.342 29144900
2021-06-17 5125 5150 5075 5100 5059.737 38074600
2021-06-18 5075 5125 4900 5000 4960.526 112157600
2021-06-21 4920 4970 4760 4920 4881.158 48183300
2021-06-22 4920 5025 4900 4920 4881.158 47156200
2021-06-23 4980 5025 4920 4930 4891.079 46351900
2021-06-24 4930 4980 4910 4940 4901 24665200
2021-06-25 4940 4980 4910 4920 4881.158 33125300
2021-06-28 4920 4930 4710 4710 4672.816 53083400
2021-06-29 4730 4920 4710 4840 4801.79 70425700
2021-06-30 4830 5000 4820 4940 4901 34641700
2021-07-01 4990 5100 4950 5025 4985.329 42856900
2021-07-02 5025 5075 4980 5000 4960.526 22436900
2021-07-05 5050 5075 4920 4940 4901 27554100
2021-07-06 4970 4970 4890 4900 4861.316 31280100
2021-07-07 4900 4990 4860 4900 4861.316 35907800
2021-07-08 4930 4960 4850 4880 4841.474 40566600
2021-07-09 4880 4920 4870 4910 4871.237 21088500
2021-07-12 4910 4950 4880 4920 4881.158 26816600
2021-07-13 4950 4960 4850 4900 4861.316 28998600
2021-07-14 4920 4920 4730 4730 4692.658 43408700
2021-07-15 4730 4840 4640 4810 4772.026 50750700
2021-07-16 4840 4910 4820 4880 4841.474 32544000
2021-07-19 4850 4870 4780 4780 4742.263 25106100
2021-07-21 4780 4930 4780 4870 4831.553 41716000
2021-07-22 4930 5025 4900 4980 4940.684 36287300
2021-07-23 5000 5000 4910 4950 4910.921 26847700
2021-07-26 4950 4970 4770 4770 4732.342 43373400
2021-07-27 4770 4830 4730 4760 4722.421 42635500
2021-07-28 4780 4790 4710 4710 4672.816 24083000
2021-07-29 4720 4740 4650 4650 4613.29 50238500
2021-07-30 4710 4840 4670 4720 4682.737 65379500
2021-08-02 4730 4820 4730 4820 4781.947 39192600
2021-08-03 4840 4970 4830 4940 4901 46414100
2021-08-04 4970 4970 4870 4900 4861.316 25646900
2021-08-05 4900 4930 4860 4890 4851.395 31304900
2021-08-06 4940 4980 4880 4940 4901 45454600
2021-08-09 4940 4950 4830 4860 4821.631 31858700
2021-08-10 4900 4930 4840 4910 4871.237 41920300
2021-08-12 4940 4960 4880 4940 4901 22191700
2021-08-13 4960 5075 4960 5025 4985.329 62673300
2021-08-16 5050 5075 4990 5075 5034.934 46949700
2021-08-18 5100 5300 5075 5225 5183.75 102560600
2021-08-19 5225 5275 5075 5150 5109.342 53594900
2021-08-20 5150 5150 5000 5100 5059.737 32878200
2021-08-23 5100 5150 5050 5100 5059.737 30921500
2021-08-24 5175 5175 5050 5075 5034.934 32783500
2021-08-25 5150 5200 5075 5150 5109.342 26870400
2021-08-26 5200 5200 5050 5100 5059.737 28757400
2021-08-27 5100 5100 5050 5050 5010.131 26966100
2021-08-30 5100 5275 5100 5275 5233.355 51914600
2021-08-31 5275 5300 5200 5225 5183.75 45649200
2021-09-01 5225 5275 5100 5175 5134.145 26732500
2021-09-02 5200 5250 5175 5250 5208.553 17335000
2021-09-03 5250 5350 5200 5350 5307.763 28004500
2021-09-06 5375 5450 5325 5425 5382.171 28315200
2021-09-07 5425 5450 5300 5350 5307.763 23685800
2021-09-08 5375 5375 5250 5250 5208.553 44076000
2021-09-09 5250 5450 5250 5450 5406.974 49118000
2021-09-10 5450 5475 5375 5425 5382.171 31997100
2021-09-13 5425 5500 5350 5450 5406.974 29796400
2021-09-14 5500 5550 5450 5525 5481.381 34356900
2021-09-15 5525 5550 5375 5400 5357.368 61522300
2021-09-16 5425 5475 5350 5375 5332.566 27187700
2021-09-17 5375 5425 5275 5425 5382.171 44004000
2021-09-20 5425 5425 5225 5300 5258.158 46896100
2021-09-21 5275 5275 5150 5225 5183.75 23656300
2021-09-22 5225 5350 5200 5275 5233.355 21750800
2021-09-23 5275 5325 5150 5150 5109.342 27178400
2021-09-24 5150 5225 5125 5150 5109.342 29394300
2021-09-27 5150 5225 5125 5175 5134.145 25252300
2021-09-28 5175 5200 5075 5075 5034.934 35640900
2021-09-29 5075 5350 5050 5325 5282.96 42995900
2021-09-30 5375 5500 5300 5500 5456.579 44723000
2021-10-01 5450 5500 5400 5450 5406.974 27484100
2021-10-04 5500 5625 5475 5575 5530.987 52074900
2021-10-05 5575 5650 5500 5550 5506.184 27128000
2021-10-06 5600 6100 5575 5975 5927.829 168237500
2021-10-07 5975 6000 5700 5700 5655 97516000
2021-10-08 5700 5975 5625 5900 5900 91094200
2021-10-11 5925 5950 5775 5775 5775 38994500
2021-10-12 5800 5950 5775 5875 5875 68823100
2021-10-13 5950 6300 5925 6275 6275 143652900
2021-10-14 6300 6450 6125 6225 6225 104502800
2021-10-15 6275 6300 6125 6250 6250 82896700
2021-10-18 6275 6350 6200 6225 6225 61419000
2021-10-19 6275 6375 6200 6350 6350 52117000
2021-10-21 6350 6350 6125 6150 6150 132905200
2021-10-22 6150 6225 6125 6175 6175 26886400
2021-10-25 6200 6225 6025 6050 6050 51872000
2021-10-26 6050 6175 6050 6150 6150 25950500
2021-10-27 6100 6125 6000 6000 6000 40588700
2021-10-28 6000 6175 5950 6000 6000 50046900
2021-10-29 6225 6250 6025 6025 6025 82397400
2021-11-01 6050 6150 6025 6025 6025 37254100
2021-11-02 6025 6100 5900 5900 5900 25293400
2021-11-03 5900 6025 5825 5975 5975 90495000
2021-11-04 6075 6075 5950 5975 5975 41774200
2021-11-05 5900 5975 5850 5925 5925 80775400
2021-11-08 5925 6000 5900 5925 5925 23177300
2021-11-09 5900 5950 5850 5850 5850 41112200
2021-11-10 5925 6250 5875 6175 6175 104312600
2021-11-11 6200 6250 6150 6175 6175 51111700
2021-11-12 6200 6225 6075 6150 6150 26920800
2021-11-15 6150 6175 6050 6125 6125 22148900
2021-11-16 6125 6250 6100 6175 6175 42681000
2021-11-17 6225 6250 6175 6250 6250 49120900
2021-11-18 6250 6250 6175 6200 6200 29629900
2021-11-19 6225 6250 6200 6225 6225 37505200
2021-11-22 6250 6375 6125 6200 6200 62612600
2021-11-23 6250 6300 6175 6250 6250 31557400
2021-11-24 6275 6275 6200 6225 6225 25645300
2021-11-25 6250 6300 6175 6225 6225 32763500
2021-11-26 6200 6225 5875 5900 5900 93634100
2021-11-29 5900 6000 5750 5975 5975 87367400
2021-11-30 5950 5975 5750 5775 5775 97592700
2021-12-01 5825 5850 5625 5650 5650 102412800
2021-12-02 5650 5875 5600 5850 5850 48422300
2021-12-03 5900 5925 5725 5750 5750 31882900
2021-12-06 5750 5800 5650 5650 5650 53112400
2021-12-07 5700 5925 5700 5925 5925 39679500
2021-12-08 5925 5950 5775 5800 5800 44189500
2021-12-09 5900 6000 5800 6000 6000 35386900
2021-12-10 5950 5950 5800 5925 5925 55629400
2021-12-13 5925 5975 5875 5900 5900 30655800
2021-12-14 5925 5925 5850 5875 5875 17233700
2021-12-15 5900 6050 5875 6000 6000 51113700
2021-12-16 6025 6050 5800 5800 5800 56929600
2021-12-17 5800 5825 5725 5800 5800 55854900
2021-12-20 5750 5775 5675 5675 5675 26290000
2021-12-21 5675 5750 5650 5650 5650 29127800
2021-12-22 5700 5775 5625 5625 5625 33727100
2021-12-23 5650 5750 5625 5725 5725 21744100
2021-12-24 5725 5750 5650 5675 5675 16203800
2021-12-27 5725 5750 5650 5675 5675 20426700
2021-12-28 5675 5750 5650 5725 5725 21833300
2021-12-29 5750 5775 5675 5750 5750 14260000
2021-12-30 5775 5775 5700 5700 5700 17144000
2022-01-03 5675 5750 5625 5725 5725 27052300
2022-01-04 5750 5875 5725 5775 5775 29770700
2022-01-05 5725 5775 5550 5575 5575 50423900
2022-01-06 5600 5675 5575 5675 5675 32155800
2022-01-07 5725 5750 5650 5700 5700 25014800
2022-01-10 5675 5725 5650 5650 5650 15379400
2022-01-11 5700 5700 5650 5700 5700 21800300
2022-01-12 5725 5725 5650 5725 5725 21283700
2022-01-13 5725 5775 5675 5775 5775 18618100
2022-01-14 5775 5800 5700 5725 5725 17719100
2022-01-17 5775 5775 5650 5675 5675 15859100
2022-01-18 5675 5725 5575 5650 5650 28165300
2022-01-19 5650 5675 5575 5600 5600 38051800
2022-01-20 5600 5625 5500 5525 5525 46564600
2022-01-21 5525 5625 5500 5600 5600 40709600
2022-01-24 5600 5625 5525 5525 5525 27127800
2022-01-25 5500 5500 5375 5450 5450 56709200
2022-01-26 5500 5500 5425 5450 5450 27985700
2022-01-27 5425 5525 5400 5475 5475 34574800
2022-01-28 5475 5525 5450 5475 5475 27378500
2022-01-31 5475 5550 5450 5475 5475 32006300
2022-02-02 5500 5525 5425 5500 5500 33450400
2022-02-03 5500 5550 5450 5500 5500 38565600
2022-02-04 5525 5525 5475 5500 5500 16052500
2022-02-07 5500 5525 5450 5475 5475 46685400
2022-02-08 5525 5700 5500 5550 5550 95691000
2022-02-09 5550 5650 5475 5550 5550 80244900
2022-02-10 5575 5625 5450 5450 5450 93265400
2022-02-11 5450 5475 5400 5450 5450 36376700
2022-02-14 5400 5425 5250 5300 5300 74307400
2022-02-15 5300 5525 5300 5500 5500 77964800
2022-02-16 5550 5600 5475 5475 5475 46730000
2022-02-17 5500 5525 5425 5475 5475 47572000
2022-02-18 5450 5625 5425 5600 5600 53981400
2022-02-21 5625 5650 5550 5575 5575 27509200
Date Open High Low Close Adj Close Volume
2021-02-22 1285 1305 1285 1290 1266.652 10614200
2021-02-23 1315 1315 1285 1300 1276.471 14825600
2021-02-24 1320 1375 1320 1360 1335.385 51903500
2021-02-25 1370 1395 1345 1360 1335.385 26297800
2021-02-26 1350 1365 1315 1325 1301.018 21795000
2021-03-01 1330 1360 1315 1355 1330.475 13838900
2021-03-02 1385 1395 1340 1340 1315.747 36607300
2021-03-03 1345 1360 1315 1325 1301.018 18631200
2021-03-04 1330 1345 1320 1325 1301.018 14913600
2021-03-05 1325 1325 1305 1320 1296.109 16251400
2021-03-08 1330 1370 1330 1355 1330.475 48760000
2021-03-09 1370 1415 1345 1360 1335.385 91326700
2021-03-10 1375 1385 1360 1370 1345.204 14873200
2021-03-12 1385 1515 1385 1500 1472.851 1.39E+08
2021-03-15 1500 1560 1500 1505 1477.76 74525700
2021-03-16 1515 1525 1475 1480 1453.213 34589000
2021-03-17 1470 1470 1425 1435 1409.027 32785800
2021-03-18 1450 1460 1390 1400 1374.661 43911700
2021-03-19 1400 1420 1370 1390 1364.842 35434800
2021-03-22 1400 1420 1370 1415 1389.389 23555400
2021-03-23 1440 1460 1405 1430 1404.118 58552900
2021-03-24 1430 1430 1345 1350 1325.566 43116100
2021-03-25 1345 1365 1305 1325 1301.018 35363000
2021-03-26 1330 1375 1310 1375 1350.113 32804000
2021-03-29 1380 1380 1325 1335 1310.837 16028800
2021-03-30 1340 1355 1315 1325 1301.018 13423600
2021-03-31 1320 1325 1255 1280 1256.833 32169400
2021-04-01 1290 1325 1285 1325 1301.018 23748200
2021-04-05 1330 1345 1305 1330 1305.928 10274000
2021-04-06 1330 1350 1315 1325 1301.018 11435800
2021-04-07 1325 1345 1320 1330 1305.928 7213600
2021-04-08 1330 1335 1315 1335 1310.837 11999400
2021-04-09 1330 1335 1310 1320 1296.109 16766200
2021-04-12 1320 1320 1270 1275 1251.923 17071400
2021-04-13 1270 1330 1255 1330 1305.928 12957200
2021-04-14 1330 1340 1295 1325 1301.018 11730200
2021-04-15 1320 1330 1300 1305 1281.38 10557700
2021-04-16 1305 1320 1300 1305 1281.38 4242000
2021-04-19 1310 1320 1275 1280 1256.833 18620000
2021-04-20 1280 1295 1265 1275 1251.923 16714400
2021-04-21 1275 1310 1275 1310 1286.29 20857600
2021-04-22 1315 1325 1295 1305 1281.38 17285000
2021-04-23 1310 1330 1285 1315 1291.199 14070900
2021-04-26 1320 1320 1275 1285 1261.742 13705000
2021-04-27 1285 1310 1280 1310 1286.29 10829700
2021-04-28 1315 1325 1295 1305 1281.38 11960900
2021-04-29 1305 1315 1285 1290 1266.652 9822200
2021-04-30 1300 1320 1290 1305 1281.38 12363900
2021-05-03 1305 1325 1300 1325 1301.018 12676800
2021-05-04 1330 1350 1325 1325 1301.018 17557900
2021-05-05 1325 1370 1305 1360 1335.385 19245500
2021-05-06 1370 1380 1345 1350 1325.566 17273700
2021-05-07 1360 1375 1345 1345 1320.656 14778400
2021-05-10 1360 1420 1355 1400 1374.661 48317600
2021-05-11 1400 1410 1375 1385 1359.932 16181000
2021-05-17 1385 1400 1360 1370 1345.204 21422400
2021-05-18 1380 1390 1330 1355 1330.475 20281900
2021-05-19 1375 1380 1350 1360 1335.385 12188100
2021-05-20 1360 1380 1335 1365 1340.294 11317900
2021-05-21 1360 1365 1290 1300 1276.471 25441700
2021-05-24 1300 1310 1210 1215 1193.009 29252000
2021-05-25 1215 1230 1210 1210 1188.1 14798000
2021-05-27 1215 1250 1200 1200 1178.281 30910400
2021-05-28 1200 1215 1185 1190 1168.462 16827500
2021-05-31 1195 1210 1190 1190 1168.462 7730100
2021-06-02 1200 1230 1190 1220 1197.919 20921400
2021-06-03 1250 1275 1235 1240 1217.557 30450900
2021-06-04 1240 1250 1220 1225 1202.828 16518300
2021-06-07 1230 1245 1225 1230 1207.738 11796000
2021-06-08 1235 1240 1205 1210 1188.1 14883300
2021-06-09 1210 1220 1200 1205 1183.19 9077700
2021-06-10 1205 1215 1195 1200 1178.281 7653400
2021-06-11 1200 1230 1195 1225 1202.828 12151700
2021-06-14 1235 1240 1155 1155 1134.095 43579100
2021-06-15 1155 1160 1100 1110 1089.91 44564700
2021-06-16 1120 1140 1105 1110 1089.91 17938900
2021-06-17 1080 1115 1075 1075 1055.543 12852000
2021-06-18 1075 1095 1035 1050 1030.995 28294000
2021-06-21 1045 1130 1010 1045 1026.086 33477700
2021-06-22 1050 1095 1050 1065 1045.724 18666100
2021-06-23 1030 1055 995 1025 1006.448 49518800
2021-06-24 1020 1035 990 1000 981.9005 26901000
2021-06-25 1000 1015 970 980 962.2625 42216200
2021-06-28 985 995 965 990 972.0814 12432800
2021-06-29 995 1005 975 985 967.1719 12241900
2021-06-30 985 1025 985 1025 1006.448 47812500
2021-07-01 1040 1110 1040 1065 1045.724 51881400
2021-07-02 1075 1095 1065 1080 1060.453 21182400
2021-07-05 1090 1135 1080 1085 1065.362 36066500
2021-07-06 1100 1110 1080 1095 1075.181 15139300
2021-07-07 1090 1090 1065 1065 1045.724 12649500
2021-07-08 1075 1075 1025 1030 1011.357 21863700
2021-07-09 1030 1065 1025 1050 1030.995 28939600
2021-07-12 1060 1080 1055 1070 1050.634 17104300
2021-07-13 1075 1100 1060 1080 1060.453 16052200
2021-07-14 1080 1095 1055 1070 1050.634 15693100
2021-07-15 1070 1090 1065 1080 1060.453 8562400
2021-07-16 1085 1120 1085 1105 1085 21038500
2021-07-19 1105 1140 1100 1120 1099.729 25091300
2021-07-21 1135 1150 1075 1090 1070.271 20927800
2021-07-22 1090 1110 1090 1100 1080.09 20026300
2021-07-23 1100 1135 1100 1120 1099.729 23247200
2021-07-26 1175 1175 1120 1125 1104.638 15390600
2021-07-27 1145 1150 1120 1125 1104.638 18918900
2021-07-28 1130 1140 1095 1105 1085 19972100
2021-07-29 1105 1130 1105 1130 1109.547 11128100
2021-07-30 1130 1140 1115 1125 1104.638 15253400
2021-08-02 1120 1135 1110 1120 1099.729 12844800
2021-08-03 1120 1130 1105 1110 1089.91 14993100
2021-08-04 1120 1120 1105 1115 1094.819 7893600
2021-08-05 1120 1130 1075 1080 1060.453 23057800
2021-08-06 1085 1095 1075 1080 1060.453 4308600
2021-08-09 1085 1090 1040 1040 1021.176 23442900
2021-08-10 1045 1075 1035 1070 1050.634 8861900
2021-08-12 1090 1165 1080 1160 1139.005 53450100
2021-08-13 1175 1180 1120 1135 1114.457 28281900
2021-08-16 1135 1160 1135 1145 1124.276 14211400
2021-08-18 1145 1185 1140 1150 1129.186 28065200
2021-08-19 1150 1155 1095 1125 1104.638 17866300
2021-08-20 1125 1125 1095 1110 1089.91 10295700
2021-08-23 1110 1130 1110 1130 1109.547 4901300
2021-08-24 1135 1140 1115 1125 1104.638 7220400
2021-08-25 1125 1140 1100 1100 1080.09 21521400
2021-08-26 1105 1120 1085 1090 1070.271 12575600
2021-08-27 1100 1100 1060 1085 1065.362 12324900
2021-08-30 1090 1100 1080 1095 1075.181 6904700
2021-08-31 1095 1100 1080 1095 1075.181 9865500
2021-09-01 1100 1115 1090 1105 1085 8137700
2021-09-02 1110 1110 1080 1090 1070.271 9702300
2021-09-03 1090 1110 1090 1105 1085 11914400
2021-09-06 1100 1105 1085 1095 1095 11483500
2021-09-07 1095 1100 1075 1090 1090 7691300
2021-09-08 1095 1105 1075 1075 1075 9390700
2021-09-09 1075 1095 1070 1085 1085 8609800
2021-09-10 1085 1095 1070 1080 1080 8065500
2021-09-13 1080 1090 1050 1065 1065 15980400
2021-09-14 1070 1075 1065 1070 1070 5212700
2021-09-15 1065 1085 1065 1085 1085 9879900
2021-09-16 1100 1110 1090 1105 1105 22659100
2021-09-17 1110 1120 1070 1075 1075 13538000
2021-09-20 1100 1100 1055 1055 1055 7643700
2021-09-21 1055 1055 1040 1045 1045 11640900
2021-09-22 1050 1080 1050 1075 1075 9371800
2021-09-23 1080 1090 1070 1080 1080 7473000
2021-09-24 1100 1100 1065 1065 1065 21806200
2021-09-27 1070 1115 1070 1115 1115 26362300
2021-09-28 1125 1220 1110 1200 1200 96622500
2021-09-29 1200 1250 1190 1205 1205 66619700
2021-09-30 1200 1245 1195 1220 1220 38353100
2021-10-01 1220 1330 1220 1305 1305 1.03E+08
2021-10-04 1305 1330 1295 1315 1315 35339600
2021-10-05 1320 1385 1315 1370 1370 69746600
2021-10-06 1395 1500 1395 1480 1480 1.51E+08
2021-10-07 1490 1500 1385 1390 1390 60278200
2021-10-08 1400 1440 1370 1430 1430 48640500
2021-10-11 1445 1485 1395 1420 1420 84274100
2021-10-12 1430 1440 1400 1435 1435 34159700
2021-10-13 1425 1455 1405 1420 1420 52952900
2021-10-14 1450 1480 1440 1440 1440 70646400
2021-10-15 1445 1465 1420 1460 1460 34798500
2021-10-18 1465 1490 1445 1450 1450 25786500
2021-10-19 1460 1460 1420 1420 1420 26848900
2021-10-21 1450 1475 1395 1400 1400 77441700
2021-10-22 1400 1410 1350 1390 1390 49096500
2021-10-25 1390 1415 1390 1395 1395 13076900
2021-10-26 1400 1430 1395 1425 1425 20017200
2021-10-27 1425 1435 1395 1400 1400 23405300
2021-10-28 1400 1400 1310 1340 1340 45171400
2021-10-29 1350 1410 1335 1395 1395 31306700
2021-11-01 1410 1420 1365 1375 1375 21281500
2021-11-02 1380 1440 1375 1420 1420 62863900
2021-11-03 1440 1440 1390 1425 1425 26555200
2021-11-04 1435 1480 1430 1475 1475 61877000
2021-11-05 1475 1485 1410 1420 1420 41909900
2021-11-08 1425 1430 1395 1410 1410 18893800
2021-11-09 1415 1430 1390 1405 1405 16765500
2021-11-10 1425 1425 1380 1400 1400 20402300
2021-11-11 1400 1415 1385 1395 1395 14874000
2021-11-12 1395 1405 1380 1380 1380 16569100
2021-11-15 1380 1395 1355 1360 1360 15046400
2021-11-16 1360 1380 1340 1370 1370 9822100
2021-11-17 1370 1375 1335 1350 1350 20183400
2021-11-18 1350 1380 1350 1365 1365 14257800
2021-11-19 1365 1385 1360 1375 1375 11299900
2021-11-22 1380 1385 1355 1355 1355 10633000
2021-11-23 1355 1370 1350 1350 1350 10537000
2021-11-24 1350 1365 1325 1325 1325 25377600
2021-11-25 1325 1350 1325 1345 1345 19282300
2021-11-26 1345 1355 1255 1260 1260 69202900
2021-11-29 1260 1275 1225 1250 1250 24897200
2021-11-30 1250 1270 1210 1240 1240 22395900
2021-12-01 1245 1255 1160 1175 1175 59372000
2021-12-02 1180 1225 1150 1205 1205 25480100
2021-12-03 1220 1225 1170 1175 1175 29857900
2021-12-06 1185 1220 1175 1215 1215 13637500
2021-12-07 1215 1250 1210 1250 1250 20377500
2021-12-08 1250 1270 1225 1250 1250 23627800
2021-12-09 1250 1270 1230 1250 1250 13518500
2021-12-10 1250 1255 1230 1240 1240 6218500
2021-12-13 1240 1260 1235 1245 1245 11958300
2021-12-14 1245 1265 1215 1240 1240 15998000
2021-12-15 1240 1250 1215 1220 1220 22582200
2021-12-16 1200 1225 1200 1210 1210 15162600
2021-12-17 1210 1235 1210 1215 1215 6152600
2021-12-20 1200 1225 1170 1200 1200 8381000
2021-12-21 1205 1205 1175 1200 1200 9377600
2021-12-22 1205 1210 1185 1185 1185 8581500
2021-12-23 1185 1200 1180 1185 1185 4538700
2021-12-24 1185 1195 1180 1195 1195 4241100
2021-12-27 1200 1210 1190 1200 1200 6477600
2021-12-28 1205 1220 1200 1215 1215 6839400
2021-12-29 1220 1235 1210 1215 1215 7394400
2021-12-30 1215 1220 1185 1185 1185 13484700
2022-01-03 1190 1205 1180 1185 1185 13140500
2022-01-04 1190 1200 1165 1170 1170 27997000
2022-01-05 1180 1190 1150 1155 1155 25505100
2022-01-06 1165 1180 1160 1170 1170 21062100
2022-01-07 1175 1205 1165 1190 1190 24339000
2022-01-10 1190 1235 1190 1215 1215 38025600
2022-01-11 1215 1240 1195 1220 1220 36062000
2022-01-12 1230 1250 1210 1215 1215 25995400
2022-01-13 1215 1225 1205 1220 1220 13454300
2022-01-14 1220 1225 1210 1220 1220 7200100
2022-01-17 1220 1225 1175 1185 1185 22072300
2022-01-18 1190 1200 1155 1165 1165 23165300
2022-01-19 1160 1190 1155 1180 1180 19182500
2022-01-20 1180 1210 1180 1205 1205 14452900
2022-01-21 1210 1210 1195 1205 1205 9744600
2022-01-24 1215 1220 1195 1205 1205 7259200
2022-01-25 1200 1210 1165 1180 1180 16874900
2022-01-26 1180 1200 1175 1185 1185 11691100
2022-01-27 1190 1200 1170 1180 1180 12565700
2022-01-28 1190 1205 1160 1175 1175 19281800
2022-01-31 1195 1280 1185 1260 1260 66768800
2022-02-02 1270 1275 1225 1240 1240 26767400
2022-02-03 1245 1245 1210 1235 1235 19236400
2022-02-04 1235 1245 1225 1245 1245 13595300
2022-02-07 1250 1305 1245 1280 1280 44396600
2022-02-08 1280 1300 1260 1270 1270 29575300
2022-02-09 1275 1280 1250 1275 1275 17623600
2022-02-10 1275 1310 1275 1280 1280 25795200
2022-02-11 1280 1330 1260 1325 1325 35731300
2022-02-14 1335 1345 1305 1335 1335 35400800
2022-02-15 1335 1405 1330 1385 1385 63117100
2022-02-16 1400 1400 1360 1365 1365 31097100
2022-02-17 1370 1375 1340 1355 1355 18795300
2022-02-18 1355 1400 1345 1395 1395 36031300
2022-02-21 1395 1400 1375 1380 1380 12642100
Date Open High Low Close Adj Close Volume
2021-02-22 1175 1320 1175 1260 1235.36 33359500
2021-02-23 1265 1270 1200 1210 1186.338 17566500
2021-02-24 1210 1215 1155 1160 1137.316 10808500
2021-02-25 1165 1240 1155 1160 1137.316 19459000
2021-02-26 1160 1160 1085 1125 1103 11783000
2021-03-01 1130 1130 1105 1115 1093.196 8724000
2021-03-02 1120 1140 1115 1130 1107.902 5631000
2021-03-03 1130 1180 1100 1125 1103 16834000
2021-03-04 1130 1130 1050 1090 1068.684 14259000
2021-03-05 1080 1080 1050 1055 1034.369 3361000
2021-03-08 1065 1065 998 1015 995.1511 6427000
2021-03-09 1025 1080 1025 1070 1049.076 13904000
2021-03-10 1080 1135 1060 1075 1053.978 16317000
2021-03-12 1080 1095 1065 1090 1068.684 6084500
2021-03-15 1090 1100 1070 1080 1058.88 5900000
2021-03-16 1080 1080 1040 1075 1053.978 15564000
2021-03-17 1075 1080 1050 1065 1044.173 6185000
2021-03-18 1065 1080 1060 1065 1044.173 2004000
2021-03-19 1075 1080 1055 1070 1049.076 12345000
2021-03-22 1075 1130 1075 1110 1088.293 19198500
2021-03-23 1120 1155 1085 1085 1063.782 14214000
2021-03-24 1090 1090 1055 1060 1039.271 8131500
2021-03-25 1070 1075 1055 1070 1049.076 4130000
2021-03-26 1070 1075 1060 1075 1053.978 4391500
2021-03-29 1075 1085 1055 1075 1053.978 13670000
2021-03-30 1075 1075 1050 1055 1034.369 5909500
2021-03-31 1055 1055 1025 1030 1009.858 5543500
2021-04-01 1030 1055 1030 1055 1034.369 10678500
2021-04-05 1055 1060 1040 1050 1029.467 4319500
2021-04-06 1060 1125 1045 1090 1068.684 25988000
2021-04-07 1100 1125 1090 1115 1093.196 21214000
2021-04-08 1120 1130 1090 1105 1083.391 13559000
2021-04-09 1110 1130 1105 1125 1103 12277500
2021-04-12 1125 1170 1120 1160 1137.316 27203500
2021-04-13 1170 1175 1140 1170 1147.12 13272500
2021-04-14 1170 1185 1165 1180 1156.924 15116500
2021-04-15 1185 1185 1150 1160 1137.316 10765000
2021-04-16 1170 1225 1160 1225 1201.044 23926000
2021-04-19 1225 1260 1210 1210 1186.338 14017500
2021-04-20 1200 1225 1195 1215 1191.24 9030500
2021-04-21 1205 1220 1195 1215 1191.24 5660500
2021-04-22 1215 1240 1210 1225 1201.044 17981500
2021-04-23 1230 1230 1215 1225 1201.044 6386000
2021-04-26 1225 1230 1215 1225 1201.044 5477500
2021-04-27 1230 1245 1205 1210 1186.338 9876500
2021-04-28 1215 1235 1205 1230 1205.947 9312000
2021-04-29 1240 1240 1205 1205 1181.436 12684000
2021-04-30 1205 1220 1185 1185 1161.827 7033000
2021-05-03 1180 1185 1155 1160 1137.316 8511500
2021-05-04 1165 1165 1125 1130 1107.902 11163500
2021-05-05 1130 1150 1130 1135 1112.804 4255000
2021-05-06 1140 1150 1120 1125 1103 6299500
2021-05-07 1110 1120 1100 1120 1120 7625500
2021-05-10 1135 1160 1130 1145 1145 9571500
2021-05-11 1150 1150 1120 1140 1140 6548500
2021-05-17 1140 1150 1120 1120 1120 33360000
2021-05-18 1130 1135 1065 1100 1100 8802300
2021-05-19 1100 1135 1090 1115 1115 4406800
2021-05-20 1120 1155 1100 1155 1155 10284900
2021-05-21 1155 1185 1140 1160 1160 19599600
2021-05-24 1170 1170 1110 1115 1115 8542500
2021-05-25 1120 1125 1100 1115 1115 3857100
2021-05-27 1115 1130 1105 1110 1110 4424200
2021-05-28 1110 1120 1075 1090 1090 12691900
2021-05-31 1105 1110 1075 1090 1090 3776100
2021-06-02 1095 1160 1090 1145 1145 18147100
2021-06-03 1145 1170 1135 1145 1145 13357600
2021-06-04 1150 1295 1145 1250 1250 63312800
2021-06-07 1270 1365 1255 1365 1365 78422400
2021-06-08 1380 1620 1370 1560 1560 1.09E+08
2021-06-09 1575 1665 1570 1640 1640 38350400
2021-06-10 1650 1690 1605 1665 1665 27443200
2021-06-11 1660 1695 1595 1665 1665 25034000
2021-06-14 1665 1735 1645 1665 1665 20876600
2021-06-15 1670 1715 1640 1690 1690 21843600
2021-06-16 1690 1715 1640 1640 1640 19073400
2021-06-17 1640 1690 1605 1650 1650 20225600
2021-06-18 1650 1705 1600 1650 1650 19265500
2021-06-21 1645 1655 1590 1635 1635 12272900
2021-06-22 1635 1835 1630 1775 1775 39602700
2021-06-23 1790 1910 1755 1880 1880 54129700
2021-06-24 1890 1905 1775 1790 1790 35524700
2021-06-25 1790 1800 1715 1730 1730 17405400
2021-06-28 1730 1790 1660 1680 1680 21123800
2021-06-29 1675 1740 1650 1670 1670 17921200
2021-06-30 1670 1825 1640 1765 1765 40353600
2021-07-01 1765 1780 1680 1705 1705 16028600
2021-07-02 1715 1790 1710 1715 1715 16424900
2021-07-05 1715 1725 1670 1705 1705 14232600
2021-07-06 1705 1895 1700 1885 1885 53141300
2021-07-07 1890 2060 1835 1920 1920 75265600
2021-07-08 1930 1960 1865 1875 1875 17110900
2021-07-09 1875 1965 1850 1905 1905 28281300
2021-07-12 1920 2020 1920 1945 1945 29766700
2021-07-13 1965 1970 1810 1815 1815 24006200
2021-07-14 1815 1840 1740 1815 1815 17697800
2021-07-15 1815 1840 1780 1835 1835 7780000
2021-07-16 1835 1890 1835 1850 1850 13420100
2021-07-19 1850 1865 1800 1810 1810 8051900
2021-07-21 1810 1825 1755 1765 1765 9848000
2021-07-22 1780 1790 1700 1730 1730 23292600
2021-07-23 1730 1750 1700 1720 1720 12039300
2021-07-26 1720 1865 1720 1850 1850 31423100
2021-07-27 1865 1875 1815 1815 1815 14489100
2021-07-28 1820 1860 1790 1820 1820 10242900
2021-07-29 1880 1995 1850 1855 1855 50926900
2021-07-30 1855 1885 1820 1845 1845 15791200
2021-08-02 1860 1915 1820 1850 1850 13570100
2021-08-03 1860 1880 1835 1840 1840 14879400
2021-08-04 1840 1855 1820 1840 1840 18095800
2021-08-05 1840 1855 1825 1850 1850 8812700
2021-08-06 1860 1870 1795 1800 1800 23679800
2021-08-09 1800 1810 1750 1775 1775 14489500
2021-08-10 1775 1820 1725 1810 1810 10510700
2021-08-12 1810 1830 1780 1780 1780 6077100
2021-08-13 1785 1790 1750 1760 1760 4238200
2021-08-16 1760 1770 1725 1745 1745 7727900
2021-08-18 1745 1755 1645 1680 1680 23085600
2021-08-19 1675 1680 1565 1565 1565 24283200
2021-08-20 1585 1630 1475 1585 1585 11810500
2021-08-23 1600 1685 1600 1685 1685 13136500
2021-08-24 1685 1710 1635 1635 1635 7302100
2021-08-25 1635 1680 1635 1660 1660 4591400
2021-08-26 1670 1670 1625 1625 1625 4564800
2021-08-27 1625 1635 1590 1600 1600 4448600
2021-08-30 1610 1630 1605 1610 1610 3370300
2021-08-31 1620 1620 1590 1605 1605 3643200
2021-09-01 1605 1620 1590 1590 1590 3565200
2021-09-02 1595 1630 1575 1615 1615 4512700
2021-09-03 1620 1660 1620 1640 1640 10486800
2021-09-06 1640 1725 1640 1715 1715 16469200
2021-09-07 1725 1725 1680 1700 1700 5750300
2021-09-08 1700 1700 1650 1665 1665 4894900
2021-09-09 1670 1690 1630 1665 1665 8463700
2021-09-10 1665 1680 1650 1680 1680 2261100
2021-09-13 1695 1705 1645 1645 1645 3858300
2021-09-14 1645 1675 1640 1665 1665 4928200
2021-09-15 1665 1675 1645 1650 1650 2427500
2021-09-16 1650 1800 1650 1800 1800 25247600
2021-09-17 1800 1830 1765 1795 1795 16309500
2021-09-20 1795 1870 1745 1850 1850 28174100
2021-09-21 1850 1850 1780 1795 1795 17200100
2021-09-22 1780 1870 1780 1840 1840 14981900
2021-09-23 1850 1870 1800 1825 1825 9926400
2021-09-24 1825 1845 1810 1820 1820 9065400
2021-09-27 1825 1865 1820 1840 1840 11094900
2021-09-28 1840 1925 1840 1890 1890 27463400
2021-09-29 1890 1895 1835 1855 1855 16211800
2021-09-30 1855 1940 1840 1895 1895 23518200
2021-10-01 1900 1915 1865 1865 1865 11830200
2021-10-04 1865 1910 1850 1910 1910 13065000
2021-10-05 1910 1915 1790 1855 1855 19357300
2021-10-06 1860 1870 1820 1835 1835 10605700
2021-10-07 1830 1895 1805 1850 1850 14192700
2021-10-08 1860 2030 1845 2000 2000 43904700
2021-10-11 2000 2110 2000 2060 2060 35806000
2021-10-12 2060 2080 2020 2070 2070 8044000
2021-10-13 2070 2090 2000 2060 2060 8081900
2021-10-14 2060 2080 2000 2060 2060 8174600
2021-10-15 2060 2310 2050 2270 2270 39148500
2021-10-18 2280 2340 2230 2280 2280 20613700
2021-10-19 2290 2390 2250 2380 2380 13540500
2021-10-21 2390 2480 2350 2390 2390 20569100
2021-10-22 2390 2460 2380 2410 2410 15357800
2021-10-25 2410 2490 2350 2360 2360 19010700
2021-10-26 2360 2430 2350 2360 2360 11075000
2021-10-27 2380 2380 2280 2280 2280 8902200
2021-10-28 2280 2280 2130 2130 2130 21186300
2021-10-29 2140 2230 2080 2090 2090 17429100
2021-11-01 2100 2220 2020 2020 2020 24456200
2021-11-02 2020 2120 2000 2020 2020 25212200
2021-11-03 2050 2100 2010 2080 2080 17696900
2021-11-04 2110 2150 2080 2120 2120 14488500
2021-11-05 2120 2130 2010 2060 2060 14875600
2021-11-08 2070 2170 2050 2130 2130 15407900
2021-11-09 2140 2220 2120 2160 2160 19804700
2021-11-10 2160 2190 2120 2170 2170 13833700
2021-11-11 2170 2190 2140 2140 2140 7315800
2021-11-12 2140 2220 2130 2150 2150 21337900
2021-11-15 2150 2220 2150 2190 2190 16873300
2021-11-16 2200 2280 2190 2250 2250 23684300
2021-11-17 2250 2320 2250 2290 2290 21398900
2021-11-18 2290 2300 2230 2240 2240 8698600
2021-11-19 2250 2270 2180 2230 2230 10674600
2021-11-22 2250 2250 2170 2180 2180 9373000
2021-11-23 2190 2270 2180 2240 2240 10240800
2021-11-24 2240 2260 2200 2210 2210 6149700
2021-11-25 2230 2270 2220 2240 2240 7039000
2021-11-26 2240 2240 2090 2100 2100 19300000
2021-11-29 2100 2170 2030 2160 2160 11098400
2021-11-30 2160 2200 2130 2140 2140 8146600
2021-12-01 2130 2170 2100 2130 2130 4661500
2021-12-02 2130 2200 2110 2180 2180 6515000
2021-12-03 2180 2180 2140 2150 2150 16362000
2021-12-06 2170 2180 2130 2160 2160 2595200
2021-12-07 2160 2290 2150 2280 2280 14438700
2021-12-08 2300 2470 2260 2450 2450 30069500
2021-12-09 2500 2620 2450 2600 2600 32472400
2021-12-10 2610 2770 2570 2720 2720 25551500
2021-12-13 2720 2960 2720 2850 2850 31066800
2021-12-14 2850 2930 2820 2890 2890 15551100
2021-12-15 2880 2990 2820 2870 2870 22679700
2021-12-16 2860 2890 2760 2760 2760 11305300
2021-12-17 2760 2900 2750 2800 2800 15887300
2021-12-20 2810 2880 2760 2820 2820 8350600
2021-12-21 2820 2920 2780 2790 2790 16180600
2021-12-22 2830 2890 2610 2670 2670 24433400
2021-12-23 2680 2720 2640 2700 2700 5952500
2021-12-24 2680 2760 2680 2720 2720 6733500
2021-12-27 2730 2920 2710 2870 2870 18982500
2021-12-28 2880 2930 2810 2830 2830 11881200
2021-12-29 2830 2870 2770 2810 2810 7537600
2021-12-30 2810 2850 2780 2800 2800 2650100
2022-01-03 2790 3120 2780 3050 3050 30446100
2022-01-04 3050 3110 2970 2970 2970 17434500
2022-01-05 2980 3000 2830 2850 2850 17763100
2022-01-06 2850 2850 2700 2800 2800 22579000
2022-01-07 2810 2930 2800 2900 2900 14782400
2022-01-10 2930 2950 2850 2930 2930 15424200
2022-01-11 2930 3020 2860 2860 2860 32715200
2022-01-12 2890 2920 2850 2860 2860 6208200
2022-01-13 2860 2890 2850 2860 2860 4342000
2022-01-14 2890 2890 2810 2820 2820 6879200
2022-01-17 2840 2840 2750 2760 2760 6354500
2022-01-18 2750 2810 2680 2690 2690 11516000
2022-01-19 2690 2770 2650 2740 2740 10238900
2022-01-20 2740 2840 2730 2800 2800 14886300
2022-01-21 2800 2930 2780 2880 2880 12546600
2022-01-24 2880 2900 2800 2840 2840 6104600
2022-01-25 2830 2840 2760 2770 2770 8584200
2022-01-26 2770 2810 2740 2780 2780 3426600
2022-01-27 2780 2800 2730 2760 2760 3704700
2022-01-28 2760 2770 2690 2760 2760 6327200
2022-01-31 2760 2800 2740 2750 2750 2660100
2022-02-02 2750 2860 2750 2830 2830 6316600
2022-02-03 2830 2850 2760 2830 2830 5098200
2022-02-04 2830 2830 2750 2770 2770 6589400
2022-02-07 2770 2800 2740 2770 2770 7110300
2022-02-08 2770 2790 2730 2760 2760 4451900
2022-02-09 2760 2780 2700 2730 2730 8462400
2022-02-10 2730 2740 2700 2720 2720 5072200
2022-02-11 2700 2730 2650 2660 2660 8856500
2022-02-14 2670 2690 2580 2600 2600 13468500
2022-02-15 2600 2650 2590 2630 2630 3845100
2022-02-16 2630 2760 2630 2740 2740 10706300
2022-02-17 2750 2750 2660 2690 2690 6251100
2022-02-18 2690 2750 2660 2730 2730 6078600
2022-02-21 2730 2860 2720 2810 2810 17433300
Date Open High Low Close Adj Close Volume
2/26/2021 6246.317 6302.394 6184.517 6241.796 6241.796 219493200
3/1/2021 6281.857 6339.009 6261.559 6338.513 6338.513 173079500
3/2/2021 6367.439 6388.121 6329.498 6359.205 6359.205 180676700
3/3/2021 6378.798 6394.452 6334.244 6376.757 6376.757 242358700
3/4/2021 6355.376 6369.411 6270.108 6290.799 6290.799 238207200
3/5/2021 6263.044 6307.683 6245.308 6258.749 6258.749 153557700
3/8/2021 6304 6325.515 6239.05 6248.465 6248.465 155718400
3/9/2021 6258.67 6267.424 6167.718 6199.647 6199.647 188106700
3/10/2021 6233.616 6276.158 6225.455 6264.679 6264.679 121957600
3/12/2021 6316.881 6364.357 6298.523 6358.209 6358.209 186241800
3/15/2021 6374.762 6387.736 6324.259 6324.259 6324.259 137895500
3/16/2021 6347.189 6355.411 6296.897 6309.699 6309.699 155061500
3/17/2021 6318.069 6321.337 6268.839 6277.228 6277.228 138044900
3/18/2021 6309.575 6358.426 6307 6347.829 6347.829 149718200
3/19/2021 6346.009 6356.16 6307.101 6356.16 6356.16 162089200
3/22/2021 6346.795 6354.939 6290.022 6301.131 6301.131 128638500
3/23/2021 6331.698 6342.13 6245.991 6252.712 6252.712 173805000
3/24/2021 6231.713 6239.547 6143.381 6156.14 6156.14 138290000
3/25/2021 6159.619 6176.427 6058.843 6122.876 6122.876 147353000
3/26/2021 6141.606 6195.562 6106.078 6195.562 6195.562 124284100
3/29/2021 6205.569 6230.99 6165.553 6166.818 6166.818 114609800
3/30/2021 6163.721 6170.669 6046.468 6071.442 6071.442 118686600
3/31/2021 6062.95 6066.837 5892.645 5985.522 5985.522 123071400
4/1/2021 5988.023 6020.164 5960.817 6011.456 6011.456 106367400
4/5/2021 6040.055 6051.621 5964.484 5970.286 5970.286 122053600
4/6/2021 5973.987 6008.505 5944.421 6002.77 6002.77 126386100
4/7/2021 6011.958 6040.456 5982.067 6036.616 6036.616 141523800
4/8/2021 6035.037 6073.914 6030.286 6071.724 6071.724 169546400
4/9/2021 6101.723 6113.156 6070.209 6070.209 6070.209 161275600
4/12/2021 6080.792 6088.828 5942.714 5948.569 5948.569 130244200
4/13/2021 5944.526 5957.612 5883.524 5927.435 5927.435 107375400
4/14/2021 5964.03 6050.276 5962.317 6050.276 6050.276 141883200
4/15/2021 6057.611 6079.501 6029.154 6079.501 6079.501 132167700
4/16/2021 6102.378 6115.62 6062.922 6086.258 6086.258 158024500
4/19/2021 6084.785 6096.995 6031.832 6052.54 6052.54 159845500
4/20/2021 6029.992 6045.694 5997.948 6038.322 6038.322 106712400
4/21/2021 6010.268 6025.5 5989.984 5993.242 5993.242 117327800
4/22/2021 6004.794 6024.938 5980.455 5994.184 5994.184 139778300
4/23/2021 6000.912 6027.059 5973.247 6016.864 6016.864 151530300
4/26/2021 6018.34 6027.753 5955.618 5964.821 5964.821 122797700
4/27/2021 5986.996 6003.918 5950.868 5959.621 5959.621 122928600
4/28/2021 5959.951 5981.896 5953.943 5974.479 5974.479 127681000
4/29/2021 6005.799 6019.025 5987.743 6012.961 6012.961 130962400
4/30/2021 6026.528 6033.9 5985.022 5995.616 5995.616 136841700
5/3/2021 5999.661 6004.008 5938.876 5952.597 5952.597 152015700
5/4/2021 5955.395 5974.682 5932.318 5963.82 5963.82 141538100
 5/5/2021 5974.56 5992.932 5971.309 5975.911 5975.911 131241100
5/6/2021 5987.066 6005.088 5950.9 5970.24 5970.24 120448300
5/7/2021 5987.33 5994.33 5922.493 5928.309 5928.309 121835200
5/10/2021 5942.106 5985.372 5941.927 5975.787 5975.787 120144700
5/11/2021 5965.852 5966.664 5911.376 5938.351 5938.351 120811100
5/17/2021 5950.137 5958.793 5817.707 5833.86 5833.86 150604900
5/18/2021 5836.084 5855.667 5782.777 5834.394 5834.394 160329900
5/19/2021 5817.136 5828.211 5752.257 5760.584 5760.584 138298600
5/20/2021 5759.63 5814.78 5751.341 5797.597 5797.597 114025600
5/21/2021 5824.11 5838.229 5742.038 5773.12 5773.12 133703000
5/24/2021 5793.067 5805.153 5759.34 5763.632 5763.632 141371900
5/25/2021 5772.937 5848.554 5769.287 5815.84 5815.84 144613700
5/27/2021 5850.502 5904.838 5841.828 5841.828 5841.828 211859200
5/28/2021 5875.271 5891.472 5833.343 5848.616 5848.616 181542500
5/31/2021 5869.218 5947.463 5860.536 5947.463 5947.463 169049900
6/2/2021 6002.481 6031.578 5991.507 6031.578 6031.578 178537100
6/3/2021 6038.857 6091.513 6005.636 6091.513 6091.513 181262300
6/4/2021 6091.13 6103.859 6043.857 6065.166 6065.166 158659400
6/7/2021 6075.507 6088 6050.801 6069.935 6069.935 200000700
6/8/2021 6071.25 6075.886 5992.118 5999.369 5999.369 265159600
6/9/2021 5973.036 6047.475 5972.449 6047.475 6047.475 239289300
6/10/2021 6065.926 6111.446 6064.933 6107.538 6107.538 215823100
6/11/2021 6118.38 6134.882 6084.239 6095.497 6095.497 196526600
6/14/2021 6110.797 6124.872 6071.725 6080.384 6080.384 196186700
6/15/2021 6085.361 6091.367 6051.245 6089.038 6089.038 163564500
6/16/2021 6071.439 6114.096 6049.575 6078.568 6078.568 152950200
6/17/2021 6063.537 6082.292 6034.827 6068.447 6068.447 205095900
6/18/2021 6065.519 6070.416 5944.053 6007.12 6007.12 238006900
6/21/2021 5959.965 6021.494 5884.918 5996.253 5996.253 159997500
6/22/2021 6006.665 6118.862 6006.665 6087.842 6087.842 151167900
6/23/2021 6095.895 6130.096 6034.543 6034.543 6034.543 199578400
6/24/2021 6052.08 6060.489 6003.197 6012.056 6012.056 168548200
6/25/2021 6027.22 6067.791 6019.405 6022.399 6022.399 172441600
6/28/2021 6015.279 6030.89 5939.471 5939.471 5939.471 145849200
6/29/2021 5944.242 5992.864 5913.591 5949.05 5949.05 188801800
6/30/2021 5950.433 6011.257 5950.424 5985.489 5985.489 203167100
7/1/2021 6001.121 6039.034 5969.099 6005.958 6005.958 140966500
7/2/2021 6020.074 6043.432 6014.871 6023.008 6023.008 146766100
7/5/2021 6024.165 6036.979 5985.354 6005.609 6005.609 131732000
7/6/2021 6015.581 6054.608 6013.062 6047.111 6047.111 161021000
7/7/2021 6062.769 6066.994 6022.305 6044.037 6044.037 165513600
7/8/2021 6052.804 6080.222 6028.608 6039.896 6039.896 159513500
7/9/2021 6037.004 6060.541 6026.548 6039.844 6039.844 136425200
7/12/2021 6060.054 6097.12 6055.986 6078.568 6078.568 135385400
7/13/2021 6097.229 6114.286 6004.822 6012.032 6012.032 172635900
7/14/2021 6008.241 6013.042 5947.618 5979.215 5979.215 138499900
7/15/2021 5986.65 6046.754 5982.804 6046.754 6046.754 141035200
7/16/2021 6063.422 6079.139 6051.758 6072.51 6072.51 129367700
7/19/2021 6062.966 6063.647 6015.149 6017.394 6017.394 123010800
7/21/2021 6034.572 6053.193 6020.864 6029.976 6029.976 153050600
7/22/2021 6057.541 6137.547 6057.541 6137.547 6137.547 178417800
7/23/2021 6145.761 6166.305 6090.603 6101.69 6101.69 143269200
7/26/2021 6109.031 6137.046 6091.015 6106.394 6106.394 156210200
7/27/2021 6120.929 6144.585 6068.512 6097.049 6097.049 179173700
7/28/2021 6094.541 6116.505 6074.867 6088.523 6088.523 161217600
7/29/2021 6106.612 6135.349 6096.503 6120.727 6120.727 178890400
7/30/2021 6136.368 6160.463 6069.84 6070.039 6070.039 193641700
8/2/2021 6098.008 6112.829 6048.101 6096.543 6096.543 216299000
8/3/2021 6107.996 6142.515 6105.11 6130.571 6130.571 226801300
8/4/2021 6142.475 6163.815 6112.72 6159.035 6159.035 271201100
8/5/2021 6174.608 6218.646 6173.574 6205.417 6205.417 268332500
8/6/2021 6223.834 6263.539 6190.857 6203.431 6203.431 245459900
8/9/2021 6203.747 6239.015 6110.547 6127.456 6127.456 293622300
8/10/2021 6139.34 6147.765 6042.475 6088.408 6088.408 205029900
8/12/2021 6092.245 6139.808 6051.852 6139.652 6139.652 206955800
8/13/2021 6154.052 6179.896 6113.263 6139.492 6139.492 163739300
8/16/2021 6144.943 6147.304 6056.737 6087.913 6087.913 171745600
8/18/2021 6109.561 6136.282 6040.603 6118.15 6118.15 208983000
8/19/2021 6110.55 6111.012 5958.044 5992.322 5992.322 214361500
8/20/2021 5988.758 6030.772 5938.407 6030.772 6030.772 200995800
8/23/2021 6037.7 6109.828 6037.7 6109.828 6109.828 193786700
8/24/2021 6114.667 6138.497 6053.573 6089.497 6089.497 238973300
8/25/2021 6094.145 6131.91 6093.095 6113.24 6113.24 214295900
8/26/2021 6107.04 6119.657 6034.05 6058.08 6058.08 172987800
8/27/2021 6052.827 6066.491 6021.954 6041.366 6041.366 156989800
8/30/2021 6062.113 6144.902 6062.113 6144.902 6144.902 159300800
8/31/2021 6148.768 6158.07 6117.503 6150.299 6150.299 189133300
9/1/2021 6157.821 6169.056 6089.233 6090.933 6090.933 194563800
9/2/2021 6092.651 6110.05 6054.281 6078.229 6078.229 179403300
9/3/2021 6085.628 6126.921 6056.186 6126.921 6126.921 171489500
9/6/2021 6137.126 6150.358 6100.931 6126.938 6126.938 173887900
9/7/2021 6135.87 6145.489 6100.944 6112.4 6112.4 180693200
9/8/2021 6114.477 6123.756 6001.579 6026.02 6026.02 196394300
9/9/2021 6024.317 6072.643 5982.766 6068.219 6068.219 214651900
9/10/2021 6059.155 6102.831 6047.609 6094.873 6094.873 192886100
9/13/2021 6080.062 6094.988 6052.97 6088.157 6088.157 158870000
9/14/2021 6100.629 6130.863 6099.158 6129.095 6129.095 201683300
9/15/2021 6123.91 6125.334 6100.004 6110.229 6110.229 188698800
9/16/2021 6126.555 6137.669 6098.877 6109.942 6109.942 218872800
9/17/2021 6098.878 6133.246 6086.084 6133.246 6133.246 224719500
9/20/2021 6132.034 6133.171 6053.932 6076.315 6076.315 176619400
9/21/2021 6049.793 6068.793 5996.407 6060.757 6060.757 179600700
9/22/2021 6060.305 6123.741 6059.628 6108.265 6108.265 184349300
9/23/2021 6117.643 6148.147 6117.576 6142.712 6142.712 213294700
 9/24/2021 6142.287 6163.884 6119.137 6144.815 6144.815 196295300
9/27/2021 6141.47 6163.28 6109.666 6122.495 6122.495 206632900
9/28/2021 6128.058 6137.954 6097.722 6113.112 6113.112 272570100
9/29/2021 6100.826 6162.554 6086.263 6162.554 6162.554 230726900
9/30/2021 6175.416 6286.943 6174.182 6286.943 6286.943 202745700
10/1/2021 6269.238 6272.065 6202.906 6228.845 6228.845 190252600
10/4/2021 6234.799 6342.686 6234.799 6342.686 6342.686 257881700
10/5/2021 6337.326 6361.453 6277.7 6288.049 6288.049 268318400
10/6/2021 6313.653 6441.504 6307.109 6417.323 6417.323 231440600
10/7/2021 6414.912 6458.638 6392.727 6416.396 6416.396 183232100
10/8/2021 6440 6497.656 6436.517 6481.769 6481.769 231302300
10/11/2021 6482.957 6506.092 6451.678 6459.697 6459.697 204779900
10/12/2021 6462.315 6504.013 6460.087 6486.267 6486.267 204607300
10/13/2021 6502.157 6600.518 6492.656 6536.904 6536.904 193450700
10/14/2021 6552.211 6637.4 6552.211 6626.114 6626.114 178191500
10/15/2021 6645.26 6680.009 6573.343 6633.338 6633.338 160148800
10/18/2021 6649.281 6684.819 6620.845 6658.768 6658.768 188565300
10/19/2021 6665.719 6677.597 6613.889 6655.998 6655.998 188504800
10/21/2021 6670.273 6687.134 6602.066 6632.972 6632.972 215065000
10/22/2021 6620.659 6655.443 6585.557 6643.738 6643.738 165782200
10/25/2021 6626.367 6673.515 6625.697 6625.697 6625.697 175632400
10/26/2021 6640.052 6680.117 6638.028 6656.937 6656.937 180194900
10/27/2021 6664.373 6670.809 6590.505 6602.209 6602.209 182503600
10/28/2021 6578.583 6600.247 6509.878 6524.076 6524.076 189347200
10/29/2021 6561.713 6596.769 6551.539 6591.346 6591.346 171512200
11/1/2021 6618.122 6627.851 6552.889 6552.889 6552.889 182528900
11/2/2021 6557.945 6573.694 6480.01 6493.275 6493.275 165299300
11/3/2021 6497.865 6561.81 6485.251 6552.13 6552.13 171604200
11/4/2021 6588.189 6617.862 6583.17 6586.443 6586.443 155291000
11/5/2021 6600.722 6608.425 6550.117 6581.785 6581.785 154117700
11/8/2021 6599.405 6637.011 6592.055 6632.297 6632.297 167444200
11/9/2021 6640.221 6669.925 6633.208 6669.925 6669.925 192392200
11/10/2021 6665.549 6683.145 6651.798 6683.145 6683.145 153422900
11/11/2021 6694.583 6704.464 6671.227 6691.342 6691.342 209193300
11/12/2021 6710.853 6714.158 6646.316 6651.054 6651.054 198646700
11/15/2021 6661.849 6675.595 6610.823 6616.029 6616.029 203267300
11/16/2021 6598.408 6654.515 6592.228 6651.207 6651.207 207039500
11/17/2021 6667.862 6679.304 6650.494 6675.804 6675.804 217158400
11/18/2021 6653.7 6669.786 6621.693 6636.469 6636.469 248016700
11/19/2021 6651.779 6720.988 6651.779 6720.263 6720.263 258781800
11/22/2021 6731.515 6754.464 6690.818 6723.386 6723.386 218097200
11/23/2021 6716.157 6732.898 6662.538 6677.876 6677.876 186336800
11/24/2021 6697.424 6698.414 6668.054 6683.277 6683.277 224587000
11/25/2021 6694.957 6751.002 6694.797 6699.346 6699.346 215655400
11/26/2021 6688.569 6691.712 6544.896 6561.553 6561.553 242523500
11/29/2021 6552.803 6617.287 6487.748 6608.29 6608.29 0
11/30/2021 6605.797 6647.477 6533.932 6533.932 6533.932 216798600
 12/1/2021 6544.517 6593.074 6494.497 6507.677 6507.677 195068500
12/2/2021 6517.339 6586.896 6484.578 6583.82 6583.82 210837500
12/3/2021 6588.014 6600.165 6536.907 6538.506 6538.506 172625500
12/6/2021 6552.816 6585.263 6525.985 6547.116 6547.116 180052400
12/7/2021 6575.976 6608.634 6573.11 6602.569 6602.569 212352000
12/8/2021 6618.755 6632.941 6584.969 6603.798 6603.798 216901600
12/9/2021 6617.133 6643.932 6602.877 6643.932 6643.932 240218200
12/10/2021 6618.686 6652.922 6605.416 6652.922 6652.922 229170800
12/13/2021 6663.739 6688.379 6659.167 6662.871 6662.871 232086300
12/14/2021 6665.383 6671.313 6598.695 6615.637 6615.637 187591100
12/15/2021 6615.724 6662.84 6610.452 6626.257 6626.257 196016500
12/16/2021 6648.288 6661.945 6579.364 6594.798 6594.798 185929900
12/17/2021 6584.887 6609.045 6559.303 6601.932 6601.932 210214300
12/20/2021 6571.345 6579.129 6533.523 6547.112 6547.112 181341400
12/21/2021 6545.537 6579.892 6531.565 6554.309 6554.309 186470700
12/22/2021 6572.535 6592.167 6529.593 6529.593 6529.593 187213900
12/23/2021 6537.599 6570.287 6531.778 6555.551 6555.551 209975800
12/24/2021 6559.089 6583.86 6554.98 6562.9 6562.9 176357600
12/27/2021 6570.558 6588.426 6562.554 6575.444 6575.444 179010000
12/28/2021 6588.134 6615.946 6586.52 6598.343 6598.343 191799500
12/29/2021 6603.756 6621.579 6585.396 6600.677 6600.677 200549500
12/30/2021 6609.443 6613.728 6581.482 6581.482 6581.482 192017600
1/3/2022 6586.26 6677.199 6586.133 6665.308 6665.308 182552700
1/4/2022 6675.13 6720.657 6675.13 6695.373 6695.373 185900100
1/5/2022 6703.172 6738.11 6634.839 6662.299 6662.299 179080500
1/6/2022 6674.852 6679.851 6593.229 6653.351 6653.351 179990500
1/7/2022 6669.511 6712.147 6647.713 6701.316 6701.316 157064700
1/10/2022 6697.376 6725.024 6689.282 6691.124 6691.124 159382400
1/11/2022 6705.796 6727.767 6636.501 6647.97 6647.97 181053500
1/12/2022 6662.395 6690.323 6625.757 6647.065 6647.065 192900600
1/13/2022 6659.973 6667.941 6626.339 6658.356 6658.356 180765500
1/14/2022 6653.646 6699.413 6631.046 6693.401 6693.401 140467300
1/17/2022 6711.406 6711.822 6625.863 6645.048 6645.048 148626000
1/18/2022 6654.959 6667.405 6534.27 6614.059 6614.059 172778900
1/19/2022 6609.832 6615.451 6575.381 6591.981 6591.981 171354300
1/20/2022 6607.799 6637.207 6587.765 6626.871 6626.871 158271000
1/21/2022 6626.348 6726.373 6607.418 6726.373 6726.373 154628300
1/24/2022 6700.822 6712.262 6645.409 6655.166 6655.166 176239200
1/25/2022 6630.878 6632.953 6523.929 6568.173 6568.173 213235100
1/26/2022 6569.818 6601.337 6549.521 6600.819 6600.819 226349800
1/27/2022 6586.854 6627.406 6570.75 6611.161 6611.161 177817500
1/28/2022 6618.718 6645.511 6603.491 6645.511 6645.511 192680600
1/31/2022 6656.707 6669.911 6626.656 6631.151 6631.151 182548300
2/2/2022 6657.792 6716.597 6650.303 6707.652 6707.652 214830000
2/3/2022 6724.399 6730.598 6648.078 6683.851 6683.851 202406000
2/4/2022 6697.943 6731.391 6685.404 6731.391 6731.391 177332600
2/7/2022 6751.349 6806.73 6748.909 6804.937 6804.937 225856300
 2/8/2022 6813.184 6860.75 6780.417 6789.522 6789.522 255862800
2/9/2022 6811.754 6840.394 6796.633 6834.606 6834.606 253458500
2/10/2022 6859.334 6874.351 6814.211 6823.642 6823.642 279507200
2/11/2022 6813.608 6825.062 6773.537 6815.607 6815.607 223574800
2/14/2022 6791.316 6796.712 6698.509 6734.486 6734.486 202907800
2/15/2022 6746.359 6807.497 6727.359 6807.497 6807.497 210390400
2/16/2022 6821.926 6857.65 6821.158 6850.198 6850.198 216253600
2/17/2022 6836.183 6859.706 6790.591 6835.117 6835.117 229539500
2/18/2022 6837.519 6899.41 6812.356 6892.818 6892.818 233754300
2/21/2022 6896.752 6927.909 6886.133 6902.965 6902.965 231576400
2/22/2022 6879.819 6903.996 6823.945 6861.994 6861.994 196218500
2/23/2022 6878.625 6920.056 6873.814 6920.056 6920.056 204842700
2/24/2022 6912.477 6929.911 6758.861 6817.82 6817.82 282680700
2/25/2022 6825.371 6904.91 6822.244 6888.171 6888.171 211896500
 Return
Date AALI ASII LSIP SRTG JKSE AALI ASII
2/22/2021 11025 5700 1290 1260 6,241.80
2/23/2021 10975 5725 1300 1210 6,338.51 0.03189 (0.01747)
2/24/2021 11325 5625 1360 1160 6,359.21 - (0.00889)
2/25/2021 11325 5575 1360 1160 6,376.76 (0.00662) (0.03139)
2/26/2021 11250 5400 1325 1125 6,290.80 - 0.03704
3/1/2021 11250 5600 1355 1115 6,258.75 (0.01778) (0.00446)
3/2/2021 11050 5575 1340 1130 6,248.46 (0.00679) 0.01794
3/3/2021 10975 5675 1325 1125 6,199.65 (0.00228) (0.01762)
3/4/2021 10950 5575 1325 1090 6,264.68 (0.00913) (0.01345)
3/5/2021 10850 5500 1320 1055 6,358.21 0.02995 0.00909
3/8/2021 11175 5550 1355 1015 6,324.26 (0.00447) (0.00450)
3/9/2021 11125 5525 1360 1070 6,309.70 (0.01124) (0.01810)
3/10/2021 11000 5425 1370 1075 6,277.23 0.02727 0.00922
3/12/2021 11300 5475 1500 1090 6,347.83 0.00664 0.00913
3/15/2021 11375 5525 1505 1080 6,356.16 (0.01538) 0.00452
3/16/2021 11200 5550 1480 1075 6,301.13 (0.01339) 0.00450
3/17/2021 11050 5575 1435 1065 6,252.71 - 0.02691
3/18/2021 11050 5725 1400 1065 6,156.14 (0.01810) 0.00873
3/19/2021 10850 5775 1390 1070 6,122.88 (0.00461) (0.03463)
3/22/2021 10800 5575 1415 1110 6,195.56 0.00463 -
3/23/2021 10850 5575 1430 1085 6,166.82 (0.01843) (0.02242)
3/24/2021 10650 5450 1350 1060 6,071.44 - -
3/25/2021 10650 5450 1325 1070 5,985.52 0.01174 0.02752
3/26/2021 10775 5600 1375 1075 6,011.46 (0.01624) (0.01339)
3/29/2021 10600 5525 1335 1075 5,970.29 (0.04009) (0.02262)
3/30/2021 10175 5400 1325 1055 6,002.77 (0.01474) (0.02315)
3/31/2021 10025 5275 1280 1030 6,036.62 0.02743 0.01422
4/1/2021 10300 5350 1325 1055 6,071.72 - -
4/5/2021 10300 5350 1330 1050 6,070.21 - -
4/6/2021 10300 5350 1325 1090 5,948.57 - (0.00467)
4/7/2021 10300 5325 1330 1115 5,927.44 (0.00971) (0.00469)
4/8/2021 10200 5300 1335 1105 6,050.28 - (0.00472)
4/9/2021 10200 5275 1320 1125 6,079.50 (0.02206) (0.03791)
4/12/2021 9975 5075 1275 1160 6,086.26 (0.01504) -
4/13/2021 9825 5075 1330 1170 6,052.54 0.01527 0.03448
4/14/2021 9975 5250 1325 1180 6,038.32 - -
4/15/2021 9975 5250 1305 1160 5,993.24 (0.00251) -
4/16/2021 9950 5250 1305 1225 5,994.18 (0.02513) (0.00952)
4/19/2021 9700 5200 1280 1210 6,016.86 (0.01804) 0.01923
4/20/2021 9525 5300 1275 1215 5,964.82 0.02887 (0.01415)
4/21/2021 9800 5225 1310 1215 5,959.62 (0.03316) 0.04306
4/22/2021 9475 5450 1305 1225 5,974.48 (0.00528) 0.03211
4/23/2021 9425 5625 1315 1225 6,012.96 (0.01592) -
4/26/2021 9275 5625 1285 1225 5,995.62 0.00809 (0.01778)
4/27/2021 9350 5525 1310 1210 5,952.60 (0.00535) (0.03167)
4/28/2021 9300 5350 1305 1230 5,963.82 (0.00269) 0.01402
4/29/2021 9275 5425 1290 1205 5,975.91 0.00539 0.01382
4/30/2021 9325 5500 1305 1185 5,970.24 0.01072 (0.01364)
5/3/2021 9425 5425 1325 1160 5,928.31 0.02653 0.01382
5/4/2021 9675 5500 1325 1130 5,975.79 0.02842 0.00455
5/5/2021 9950 5525 1360 1135 5,938.35 (0.02010) (0.01810)
5/6/2021 9750 5425 1350 1125 5,833.86 (0.00256) (0.01843)
5/7/2021 9725 5325 1345 1120 5,834.39 0.07455 0.00939
5/10/2021 10450 5375 1400 1145 5,760.58 (0.02871) (0.02791)
5/11/2021 10150 5225 1385 1140 5,797.60 (0.01478) (0.00957)
5/17/2021 10000 5175 1370 1120 5,773.12 - (0.00483)
5/18/2021 10000 5150 1355 1100 5,763.63 (0.02250) (0.01942)
5/19/2021 9775 5050 1360 1115 5,815.84 0.01023 0.02475
5/20/2021 9875 5175 1365 1155 5,841.83 (0.04810) (0.02415)
5/21/2021 9400 5050 1300 1160 5,848.62 (0.06383) 0.00990
5/24/2021 8800 5100 1215 1115 5,947.46 (0.00284) (0.00490)
5/25/2021 8775 5075 1210 1115 6,031.58 0.00570 0.01478
5/27/2021 8825 5150 1200 1110 6,091.51 (0.00567) -
5/28/2021 8775 5150 1190 1090 6,065.17 0.00570 0.01942
5/31/2021 8825 5250 1190 1090 6,069.94 0.02833 0.01429
6/2/2021 9075 5325 1220 1145 5,999.37 0.01377 0.00469
6/3/2021 9200 5350 1240 1145 6,047.48 (0.00272) (0.02336)
6/4/2021 9175 5225 1225 1250 6,107.54 (0.00545) 0.00478
6/7/2021 9125 5250 1230 1365 6,095.50 (0.02740) 0.00476
6/8/2021 8875 5275 1210 1560 6,080.38 0.00282 0.00948
6/9/2021 8900 5325 1205 1640 6,089.04 0.00281 0.01408
6/10/2021 8925 5400 1200 1665 6,078.57 (0.00280) (0.02315)
6/11/2021 8900 5275 1225 1665 6,068.45 (0.04494) (0.01896)
6/14/2021 8500 5175 1155 1665 6,007.12 (0.02353) (0.00483)
6/15/2021 8300 5150 1110 1690 5,996.25 0.01205 -
6/16/2021 8400 5150 1110 1640 6,087.84 (0.01488) (0.00971)
6/17/2021 8275 5100 1075 1650 6,034.54 (0.03021) (0.01961)
6/18/2021 8025 5000 1050 1650 6,012.06 (0.02804) (0.01600)
6/21/2021 7800 4920 1045 1635 6,022.40 0.03205 -
6/22/2021 8050 4920 1065 1775 5,939.47 (0.03416) 0.00203
6/23/2021 7775 4930 1025 1880 5,949.05 (0.01608) 0.00203
6/24/2021 7650 4940 1000 1790 5,985.49 0.01961 (0.00405)
6/25/2021 7800 4920 980 1730 6,005.96 (0.02885) (0.04268)
6/28/2021 7575 4710 990 1680 6,023.01 0.00330 0.02760
6/29/2021 7600 4840 985 1670 6,005.61 - 0.02066
6/30/2021 7600 4940 1025 1765 6,047.11 0.03289 0.01721
7/1/2021 7850 5025 1065 1705 6,044.04 - (0.00498)
7/2/2021 7850 5000 1080 1715 6,039.90 (0.01274) (0.01200)
7/5/2021 7750 4940 1085 1705 6,039.84 0.01613 (0.00810)
7/6/2021 7875 4900 1095 1885 6,078.57 (0.01905) -
7/7/2021 7725 4900 1065 1920 6,012.03 (0.01942) (0.00408)
7/8/2021 7575 4880 1030 1875 5,979.21 - 0.00615
 7/9/2021 7575 4910 1050 1905 6,046.75 0.00330 0.00204
7/12/2021 7600 4920 1070 1945 6,072.51 (0.00658) (0.00407)
7/13/2021 7550 4900 1080 1815 6,017.39 (0.02318) (0.03469)
7/14/2021 7375 4730 1070 1815 6,029.98 0.02034 0.01691
7/15/2021 7525 4810 1080 1835 6,137.55 0.02658 0.01455
7/16/2021 7725 4880 1105 1850 6,101.69 0.02265 (0.02049)
7/19/2021 7900 4780 1120 1810 6,106.39 (0.00949) 0.01883
7/21/2021 7825 4870 1090 1765 6,097.05 - 0.02259
7/22/2021 7825 4980 1100 1730 6,088.52 0.03834 (0.00602)
7/23/2021 8125 4950 1120 1720 6,120.73 - (0.03636)
7/26/2021 8125 4770 1125 1850 6,070.04 0.00308 (0.00210)
7/27/2021 8150 4760 1125 1815 6,096.54 0.00307 (0.01050)
7/28/2021 8175 4710 1105 1820 6,130.57 0.00917 (0.01274)
7/29/2021 8250 4650 1130 1855 6,159.04 (0.03636) 0.01505
7/30/2021 7950 4720 1125 1845 6,205.42 0.00943 0.02119
8/2/2021 8025 4820 1120 1850 6,203.43 0.00312 0.02490
8/3/2021 8050 4940 1110 1840 6,127.46 0.01553 (0.00810)
8/4/2021 8175 4900 1115 1840 6,088.41 (0.01529) (0.00204)
8/5/2021 8050 4890 1080 1850 6,139.65 (0.00311) 0.01022
8/6/2021 8025 4940 1080 1800 6,139.49 0.00935 (0.01619)
8/9/2021 8100 4860 1040 1775 6,087.91 (0.02469) 0.01029
8/10/2021 7900 4910 1070 1810 6,118.15 0.08544 0.00611
8/12/2021 8575 4940 1160 1780 5,992.32 (0.01166) 0.01721
8/13/2021 8475 5025 1135 1760 6,030.77 (0.00590) 0.00995
8/16/2021 8425 5075 1145 1745 6,109.83 (0.00593) 0.02956
8/18/2021 8375 5225 1150 1680 6,089.50 (0.00896) (0.01435)
8/19/2021 8300 5150 1125 1565 6,113.24 (0.00904) (0.00971)
8/20/2021 8225 5100 1110 1585 6,058.08 0.01520 -
8/23/2021 8350 5100 1130 1685 6,041.37 (0.00898) (0.00490)
8/24/2021 8275 5075 1125 1635 6,144.90 0.02417 0.01478
8/25/2021 8475 5150 1100 1660 6,150.30 (0.02065) (0.00971)
8/26/2021 8300 5100 1090 1625 6,090.93 0.00602 (0.00980)
8/27/2021 8350 5050 1085 1600 6,078.23 0.00898 0.04455
8/30/2021 8425 5275 1095 1610 6,126.92 0.00297 (0.00948)
8/31/2021 8450 5225 1095 1605 6,126.94 0.01775 (0.00957)
9/1/2021 8600 5175 1105 1590 6,112.40 (0.02326) 0.01449
9/2/2021 8400 5250 1090 1615 6,026.02 0.02679 0.01905
9/3/2021 8625 5350 1105 1640 6,068.22 0.00290 0.01402
9/6/2021 8650 5425 1095 1715 6,094.87 (0.01445) (0.01382)
9/7/2021 8525 5350 1090 1700 6,088.16 (0.00293) (0.01869)
9/8/2021 8500 5250 1075 1665 6,129.10 0.00882 0.03810
9/9/2021 8575 5450 1085 1665 6,110.23 (0.00875) (0.00459)
9/10/2021 8500 5425 1080 1680 6,109.94 (0.01765) 0.00461
9/13/2021 8350 5450 1065 1645 6,133.25 0.00299 0.01376
9/14/2021 8375 5525 1070 1665 6,076.31 0.01493 (0.02262)
9/15/2021 8500 5400 1085 1650 6,060.76 0.00294 (0.00463)
9/16/2021 8525 5375 1105 1800 6,108.27 - 0.00930
 9/17/2021 8525 5425 1075 1795 6,142.71 (0.02346) (0.02304)
9/20/2021 8325 5300 1055 1850 6,144.81 (0.01201) (0.01415)
9/21/2021 8225 5225 1045 1795 6,122.50 0.02432 0.00957
9/22/2021 8425 5275 1075 1840 6,113.11 0.00593 (0.02370)
9/23/2021 8475 5150 1080 1825 6,162.55 (0.00885) -
9/24/2021 8400 5150 1065 1820 6,286.94 0.01786 0.00485
9/27/2021 8550 5175 1115 1840 6,228.85 0.08772 (0.01932)
9/28/2021 9300 5075 1200 1890 6,342.69 0.04301 0.04926
9/29/2021 9700 5325 1205 1855 6,288.05 0.00773 0.03286
9/30/2021 9775 5500 1220 1895 6,417.32 0.02302 (0.00909)
10/1/2021 10000 5450 1305 1865 6,416.40 - 0.02294
10/4/2021 10000 5575 1315 1910 6,481.77 (0.01000) (0.00448)
10/5/2021 9900 5550 1370 1855 6,459.70 0.02525 0.07658
10/6/2021 10150 5975 1480 1835 6,486.27 (0.02956) (0.04603)
10/7/2021 9850 5700 1390 1850 6,536.90 0.01777 0.03509
10/8/2021 10025 5900 1430 2000 6,626.11 0.02244 (0.02119)
10/11/2021 10250 5775 1420 2060 6,633.34 (0.00244) 0.01732
10/12/2021 10225 5875 1435 2070 6,658.77 0.00978 0.06809
10/13/2021 10325 6275 1420 2060 6,656.00 0.00484 (0.00797)
10/14/2021 10375 6225 1440 2060 6,632.97 0.00482 0.00402
10/15/2021 10425 6250 1460 2270 6,643.74 (0.00959) (0.00400)
10/18/2021 10325 6225 1450 2280 6,625.70 (0.01453) 0.02008
10/19/2021 10175 6350 1420 2380 6,656.94 0.00737 (0.03150)
10/21/2021 10250 6150 1400 2390 6,602.21 (0.02195) 0.00407
10/22/2021 10025 6175 1390 2410 6,524.08 0.00748 (0.02024)
10/25/2021 10100 6050 1395 2360 6,591.35 0.01238 0.01653
10/26/2021 10225 6150 1425 2360 6,552.89 (0.01222) (0.02439)
10/27/2021 10100 6000 1400 2280 6,493.27 (0.00743) -
10/28/2021 10025 6000 1340 2130 6,552.13 0.06983 0.00417
10/29/2021 10725 6025 1395 2090 6,586.44 - -
11/1/2021 10725 6025 1375 2020 6,581.79 0.02098 (0.02075)
11/2/2021 10950 5900 1420 2020 6,632.30 0.00457 0.01271
11/3/2021 11000 5975 1425 2080 6,669.92 (0.00455) -
11/4/2021 10950 5975 1475 2120 6,683.15 (0.00685) (0.00837)
11/5/2021 10875 5925 1420 2060 6,691.34 (0.00460) -
11/8/2021 10825 5925 1410 2130 6,651.05 0.00693 (0.01266)
11/9/2021 10900 5850 1405 2160 6,616.03 (0.00229) 0.05556
11/10/2021 10875 6175 1400 2170 6,651.21 (0.01149) -
11/11/2021 10750 6175 1395 2140 6,675.80 (0.00465) (0.00405)
11/12/2021 10700 6150 1380 2150 6,636.47 (0.02336) (0.00407)
11/15/2021 10450 6125 1360 2190 6,720.26 0.00718 0.00816
11/16/2021 10525 6175 1370 2250 6,723.39 (0.01900) 0.01215
11/17/2021 10325 6250 1350 2290 6,677.88 0.01211 (0.00800)
11/18/2021 10450 6200 1365 2240 6,683.28 (0.00239) 0.00403
11/19/2021 10425 6225 1375 2230 6,699.35 (0.00959) (0.00402)
11/22/2021 10325 6200 1355 2180 6,561.55 0.00242 0.00806
11/23/2021 10350 6250 1350 2240 6,608.29 (0.01208) (0.00400)
11/24/2021 10225 6225 1325 2210 6,533.93 0.01711 -
11/25/2021 10400 6225 1345 2240 6,507.68 (0.03846) (0.05221)
11/26/2021 10000 5900 1260 2100 6,583.82 (0.00250) 0.01271
11/29/2021 9975 5975 1250 2160 6,538.51 - (0.03347)
11/30/2021 9975 5775 1240 2140 6,547.12 (0.02005) (0.02165)
12/1/2021 9775 5650 1175 2130 6,602.57 0.00512 0.03540
12/2/2021 9825 5850 1205 2180 6,603.80 (0.01018) (0.01709)
12/3/2021 9725 5750 1175 2150 6,643.93 0.01028 (0.01739)
12/6/2021 9825 5650 1215 2160 6,652.92 0.01018 0.04867
12/7/2021 9925 5925 1250 2280 6,662.87 - (0.02110)
12/8/2021 9925 5800 1250 2450 6,615.64 0.00252 0.03448
12/9/2021 9950 6000 1250 2600 6,626.26 (0.00503) (0.01250)
12/10/2021 9900 5925 1240 2720 6,594.80 (0.00253) (0.00422)
12/13/2021 9875 5900 1245 2850 6,601.93 (0.00253) (0.00424)
12/14/2021 9850 5875 1240 2890 6,547.11 (0.01523) 0.02128
12/15/2021 9700 6000 1220 2870 6,554.31 0.00515 (0.03333)
12/16/2021 9750 5800 1210 2760 6,529.59 0.00769 -
12/17/2021 9825 5800 1215 2800 6,555.55 (0.02799) (0.02155)
12/20/2021 9550 5675 1200 2820 6,562.90 0.01047 (0.00441)
12/21/2021 9650 5650 1200 2790 6,575.44 (0.00518) (0.00442)
12/22/2021 9600 5625 1185 2670 6,598.34 - 0.01778
12/23/2021 9600 5725 1185 2700 6,600.68 (0.00521) (0.00873)
12/24/2021 9550 5675 1195 2720 6,581.48 0.00524 -
12/27/2021 9600 5675 1200 2870 6,665.31 - 0.00881
12/28/2021 9600 5725 1215 2830 6,695.37 (0.00260) 0.00437
12/29/2021 9575 5750 1215 2810 6,662.30 (0.00783) (0.00870)
12/30/2021 9500 5700 1185 2800 6,653.35 0.00789 0.00439
1/3/2022 9575 5725 1185 3050 6,701.32 - 0.00873
1/4/2022 9575 5775 1170 2970 6,691.12 - (0.03463)
1/5/2022 9575 5575 1155 2850 6,647.97 0.01044 0.01794
1/6/2022 9675 5675 1170 2800 6,647.06 0.02842 0.00441
1/7/2022 9950 5700 1190 2900 6,658.36 (0.00754) (0.00877)
1/10/2022 9875 5650 1215 2930 6,693.40 0.02532 0.00885
1/11/2022 10125 5700 1220 2860 6,645.05 (0.02469) 0.00439
1/12/2022 9875 5725 1215 2860 6,614.06 0.00506 0.00873
1/13/2022 9925 5775 1220 2860 6,591.98 0.00504 (0.00866)
1/14/2022 9975 5725 1220 2820 6,626.87 (0.01754) (0.00873)
1/17/2022 9800 5675 1185 2760 6,726.37 (0.01276) (0.00441)
1/18/2022 9675 5650 1165 2690 6,655.17 0.00258 (0.00885)
1/19/2022 9700 5600 1180 2740 6,568.17 0.01289 (0.01339)
1/20/2022 9825 5525 1205 2800 6,600.82 0.01018 0.01357
1/21/2022 9925 5600 1205 2880 6,611.16 (0.00504) (0.01339)
1/24/2022 9875 5525 1205 2840 6,645.51 (0.03038) (0.01357)
1/25/2022 9575 5450 1180 2770 6,631.15 0.02350 -
1/26/2022 9800 5450 1185 2780 6,707.65 (0.00765) 0.00459
1/27/2022 9725 5475 1180 2760 6,683.85 (0.00514) -
1/28/2022 9675 5475 1175 2760 6,731.39 0.02326 -
1/31/2022 9900 5475 1260 2750 6,804.94 (0.00505) 0.00457
2/2/2022 9850 5500 1240 2830 6,789.52 (0.00761) -
2/3/2022 9775 5500 1235 2830 6,834.61 (0.00512) -
2/4/2022 9725 5500 1245 2770 6,823.64 0.01285 (0.00455)
2/7/2022 9850 5475 1280 2770 6,815.61 0.01015 0.01370
2/8/2022 9950 5550 1270 2760 6,734.49 (0.00754) -
2/9/2022 9875 5550 1275 2730 6,807.50 0.01013 (0.01802)
2/10/2022 9975 5450 1280 2720 6,850.20 0.01003 -
2/11/2022 10075 5450 1325 2660 6,835.12 0.02233 (0.02752)
2/14/2022 10300 5300 1335 2600 6,892.82 0.05825 0.03774
2/15/2022 10900 5500 1385 2630 6,902.96 0.00917 (0.00455)
2/16/2022 11000 5475 1365 2740 6,861.99 - -
2/17/2022 11000 5475 1355 2690 6,920.06 0.03636 0.02283
2/18/2022 11400 5600 1395 2730 6,817.82 (0.01316) (0.00446)
2/21/2022 11250 5575 1380 2810 6,888.17 (1.00000) (1.00000)

AALI ASII
E(Ri) -0.38% -0.40%
Variance 0.44% 0.44%
STDEV 6.66% 6.64%

AALI ASII
Intercept -0.36% -0.38%
Slope 82.05% 82.51%
Variance ei 0.11% 0.10%

Aset Tunggal
AALI ASII
E(Ri) -0.38% -0.40%
Risk (STDEV) 6.66% 6.64%
Variance 0.44% 0.44%
LSIP SRTG JKSE

0.04615 (0.04132) 0.01550

- - 0.00326
(0.02574) (0.03017) 0.00276
0.02264 (0.00889) (0.01348)
(0.01107) 0.01345 (0.00509)
(0.01119) (0.00442) (0.00164)
- (0.03111) (0.00781)
(0.00377) (0.03211) 0.01049
0.02652 (0.03791) 0.01493
0.00369 0.05419 (0.00534)
0.00735 0.00467 (0.00230)
0.09489 0.01395 (0.00515)
0.00333 (0.00917) 0.01125
(0.01661) (0.00463) 0.00131
(0.03041) (0.00930) (0.00866)
(0.02439) - (0.00768)
(0.00714) 0.00469 (0.01544)
0.01799 0.03738 (0.00540)
0.01060 (0.02252) 0.01187
(0.05594) (0.02304) (0.00464)
(0.01852) 0.00943 (0.01547)
0.03774 0.00467 (0.01415)
(0.02909) - 0.00433
(0.00749) (0.01860) (0.00685)
(0.03396) (0.02370) 0.00544
0.03516 0.02427 0.00564
0.00377 (0.00474) 0.00582
(0.00376) 0.03810 (0.00025)
0.00377 0.02294 (0.02004)
0.00376 (0.00897) (0.00355)
(0.01124) 0.01810 0.02072
(0.03409) 0.03111 0.00483
0.04314 0.00862 0.00111
(0.00376) 0.00855 (0.00554)
(0.01509) (0.01695) (0.00235)
- 0.05603 (0.00747)
(0.01916) (0.01224) 0.00016
(0.00391) 0.00413 0.00378
0.02745 - (0.00865)
(0.00382) 0.00823 (0.00087)
0.00766 - 0.00249
(0.02281) - 0.00644
0.01946 (0.01224) (0.00288)
(0.00382) 0.01653 (0.00718)
(0.01149) (0.02033) 0.00189
0.01163 (0.01660) 0.00203
0.01533 (0.02110) (0.00095)
- (0.02586) (0.00702)
0.02642 0.00442 0.00801
(0.00735) (0.00881) (0.00626)
(0.00370) (0.00444) (0.01760)
0.04089 0.02232 0.00009
(0.01071) (0.00437) (0.01265)
(0.01083) (0.01754) 0.00643
(0.01095) (0.01786) (0.00422)
0.00369 0.01364 (0.00164)
0.00368 0.03587 0.00906
(0.04762) 0.00433 0.00447
(0.06538) (0.03879) 0.00116
(0.00412) - 0.01690
(0.00826) (0.00448) 0.01414
(0.00833) (0.01802) 0.00994
- - (0.00433)
0.02521 0.05046 0.00079
0.01639 - (0.01163)
(0.01210) 0.09170 0.00802
0.00408 0.09200 0.00993
(0.01626) 0.14286 (0.00197)
(0.00413) 0.05128 (0.00248)
(0.00415) 0.01524 0.00142
0.02083 - (0.00172)
(0.05714) - (0.00167)
(0.03896) 0.01502 (0.01011)
- (0.02959) (0.00181)
(0.03153) 0.00610 0.01527
(0.02326) - (0.00875)
(0.00476) (0.00909) (0.00373)
0.01914 0.08563 0.00172
(0.03756) 0.05915 (0.01377)
(0.02439) (0.04787) 0.00161
(0.02000) (0.03352) 0.00613
0.01020 (0.02890) 0.00342
(0.00505) (0.00595) 0.00284
0.04061 0.05689 (0.00289)
0.03902 (0.03399) 0.00691
0.01408 0.00587 (0.00051)
0.00463 (0.00583) (0.00069)
0.00922 0.10557 (0.00001)
(0.02740) 0.01857 0.00641
(0.03286) (0.02344) (0.01095)
0.01942 0.01600 (0.00546)
 0.01905 0.02100 0.01130
0.00935 (0.06684) 0.00426
(0.00926) - (0.00908)
0.00935 0.01102 0.00209
0.02315 0.00817 0.01784
0.01357 (0.02162) (0.00584)
(0.02679) (0.02486) 0.00077
0.00917 (0.01983) (0.00153)
0.01818 (0.00578) (0.00140)
0.00446 0.07558 0.00529
- (0.01892) (0.00828)
(0.01778) 0.00275 0.00437
0.02262 0.01923 0.00558
(0.00442) (0.00539) 0.00464
(0.00444) 0.00271 0.00753
(0.00893) (0.00541) (0.00032)
0.00450 - (0.01225)
(0.03139) 0.00543 (0.00637)
- (0.02703) 0.00842
(0.03704) (0.01389) (0.00003)
0.02885 0.01972 (0.00840)
0.08411 (0.01657) 0.00497
(0.02155) (0.01124) (0.02057)
0.00881 (0.00852) 0.00642
0.00437 (0.03725) 0.01311
(0.02174) (0.06845) (0.00333)
(0.01333) 0.01278 0.00390
0.01802 0.06309 (0.00902)
(0.00442) (0.02967) (0.00276)
(0.02222) 0.01529 0.01714
(0.00909) (0.02108) 0.00088
(0.00459) (0.01538) (0.00965)
0.00922 0.00625 (0.00209)
- (0.00311) 0.00801
0.00913 (0.00935) 0.00000
(0.01357) 0.01572 (0.00237)
0.01376 0.01548 (0.01413)
(0.00905) 0.04573 0.00700
(0.00457) (0.00875) 0.00439
(0.01376) (0.02059) (0.00110)
0.00930 - 0.00672
(0.00461) 0.00901 (0.00308)
(0.01389) (0.02083) (0.00005)
0.00469 0.01216 0.00381
0.01402 (0.00901) (0.00928)
0.01843 0.09091 (0.00256)
(0.02715) (0.00278) 0.00784
(0.01860) 0.03064 0.00564
(0.00948) (0.02973) 0.00034
0.02871 0.02507 (0.00363)
0.00465 (0.00815) (0.00153)
(0.01389) (0.00274) 0.00809
0.04695 0.01099 0.02018
0.07623 0.02717 (0.00924)
0.00417 (0.01852) 0.01828
0.01245 0.02156 (0.00861)
0.06967 (0.01583) 0.02056
0.00766 0.02413 (0.00014)
0.04183 (0.02880) 0.01019
0.08029 (0.01078) (0.00341)
(0.06081) 0.00817 0.00411
0.02878 0.08108 0.00781
(0.00699) 0.03000 0.01365
0.01056 0.00485 0.00109
(0.01045) (0.00483) 0.00383
0.01408 - (0.00042)
0.01389 0.10194 (0.00346)
(0.00685) 0.00441 0.00162
(0.02069) 0.04386 (0.00272)
(0.01408) 0.00420 0.00472
(0.00714) 0.00837 (0.00822)
0.00360 (0.02075) (0.01183)
0.02151 - 0.01031
(0.01754) (0.03390) (0.00583)
(0.04286) (0.06579) (0.00910)
0.04104 (0.01878) 0.00906
(0.01434) (0.03349) 0.00524
0.03273 - (0.00071)
0.00352 0.02970 0.00767
0.03509 0.01923 0.00567
(0.03729) (0.02830) 0.00198
(0.00704) 0.03398 0.00123
(0.00355) 0.01408 (0.00602)
(0.00356) 0.00463 (0.00527)
(0.00357) (0.01382) 0.00532
(0.01075) 0.00467 0.00370
(0.01449) 0.01860 (0.00589)
0.00735 0.02740 0.01263
(0.01460) 0.01778 0.00046
0.01111 (0.02183) (0.00677)
0.00733 (0.00446) 0.00081
(0.01455) (0.02242) 0.00240
(0.00369) 0.02752 (0.02057)
(0.01852) (0.01339) 0.00712
 0.01509 0.01357 (0.01125)
(0.06320) (0.06250) (0.00402)
(0.00794) 0.02857 0.01170
(0.00800) (0.00926) (0.00688)
(0.05242) (0.00467) 0.00132
0.02553 0.02347 0.00847
(0.02490) (0.01376) 0.00019
0.03404 0.00465 0.00608
0.02881 0.05556 0.00135
- 0.07456 0.00150
- 0.06122 (0.00709)
(0.00800) 0.04615 0.00161
0.00403 0.04779 (0.00475)
(0.00402) 0.01404 0.00108
(0.01613) (0.00692) (0.00830)
(0.00820) (0.03833) 0.00110
0.00413 0.01449 (0.00377)
(0.01235) 0.00714 0.00398
- (0.01064) 0.00112
(0.01250) (0.04301) 0.00191
- 0.01124 0.00348
0.00844 0.00741 0.00035
0.00418 0.05515 (0.00291)
0.01250 (0.01394) 0.01274
- (0.00707) 0.00451
(0.02469) (0.00356) (0.00494)
- 0.08929 (0.00134)
(0.01266) (0.02623) 0.00721
(0.01282) (0.04040) (0.00152)
0.01299 (0.01754) (0.00645)
0.01709 0.03571 (0.00014)
0.02101 0.01034 0.00170
0.00412 (0.02389) 0.00526
(0.00410) - (0.00722)
0.00412 - (0.00466)
- (0.01399) (0.00334)
(0.02869) (0.02128) 0.00529
(0.01688) (0.02536) 0.01501
0.01288 0.01859 (0.01059)
0.02119 0.02190 (0.01307)
- 0.02857 0.00497
- (0.01389) 0.00157
(0.02075) (0.02465) 0.00520
0.00424 0.00361 (0.00216)
(0.00422) (0.00719) 0.01154
(0.00424) - (0.00355)
0.07234 (0.00362) 0.00711
 (0.01587) 0.02909 0.01093
(0.00403) - (0.00227)
0.00810 (0.02120) 0.00664
0.02811 - (0.00160)
(0.00781) (0.00361) (0.00118)
0.00394 (0.01087) (0.01190)
0.00392 (0.00366) 0.01084
0.03516 (0.02206) 0.00627
0.00755 (0.02256) (0.00220)
0.03745 0.01154 0.00844
(0.01444) 0.04183 0.00147
(0.00733) (0.01825) (0.00594)
0.02952 0.01487 0.00846
(0.01075) 0.02930 (0.01477)
(1.00000) (1.00000) 0.01032

LSIP SRTG JKSE

-0.35% -0.02% 0.04%
0.46% 0.50% 0.01%
6.79% 7.09% 0.78%

LSIP SRTG JKSE

-0.34% 0.00% 0.04%
83.23% 100.00% -1.10%
0.11% 0.00% 0.01%

ggal
LSIP SRTG JKSE
-0.35% -0.02% 0.04%
6.79% 7.09% 0.78%
0.46% 0.50% 0.01%
Date LSIP ASII LSIP ASII
Price Price Retrun Return
2/22/2021 1290 5700
2/23/2021 1300 5725 0.007751938 0.004386
2/24/2021 1360 5625 0.0461538462 -0.014652
2/25/2021 1360 5575 0 -0.002974
2/26/2021 1325 5400 -0.025735294 0.000746
3/1/2021 1355 5600 0.0226415094 0.049925
3/2/2021 1340 5575 -0.011070111 -0.004258
3/3/2021 1325 5675 -0.01119403 -0.002138
3/4/2021 1325 5575 0 -0.04
3/5/2021 1320 5500 -0.003773585 0.011905
3/8/2021 1355 5550 0.0265151515 -0.011765
3/9/2021 1360 5525 0.0036900369 -0.017113
3/10/2021 1370 5425 0.0073529412 0.01514
3/12/2021 1500 5475 0.0948905109 0.008949
3/15/2021 1505 5525 0.0033333333 -0.014782
3/16/2021 1480 5550 -0.016611296 -0.006002
3/17/2021 1435 5575 -0.030405405 -0.002264
3/18/2021 1400 5725 -0.024390244 0.014372
3/19/2021 1390 5775 -0.007142857 0.008203
3/22/2021 1415 5575 0.0179856115 -0.02071
3/23/2021 1430 5575 0.0106007067 -0.008308
3/24/2021 1350 5450 -0.055944056 -0.01904
3/25/2021 1325 5450 -0.018518519 -0.01087
3/26/2021 1375 5600 0.0377358491 0.007064
3/29/2021 1335 5525 -0.029090909 -0.008574
3/30/2021 1325 5400 -0.007490637 0.005503
3/31/2021 1280 5275 -0.033962264 -0.028147
4/1/2021 1325 5350 0.03515625 0.001609
4/5/2021 1330 5350 0.0037735849 -0.011245
4/6/2021 1325 5350 -0.003759398 0.001625
4/7/2021 1330 5325 0.0037735849 0.013788
4/8/2021 1335 5300 0.0037593985 -0.0184
4/9/2021 1320 5275 -0.011235955 0.010595
4/12/2021 1275 5075 -0.034090909 -0.021774
4/13/2021 1330 5075 0.0431372549 -0.010717
4/14/2021 1325 5250 -0.003759398 0.050833
4/15/2021 1305 5250 -0.01509434 -0.003965
4/16/2021 1305 5250 0 -0.000796
4/19/2021 1280 5200 -0.019157088 -0.000797
4/20/2021 1275 5300 -0.00390625 -0.005582
4/21/2021 1310 5225 0.0274509804 -0.011227
4/22/2021 1305 5450 -0.003816794 0.00811
4/23/2021 1315 5625 0.0076628352 0.028158
4/26/2021 1285 5625 -0.022813688 -0.016432
4/27/2021 1310 5525 0.0194552529 0.019093
4/28/2021 1305 5350 -0.003816794 -0.013271
4/29/2021 1290 5425 -0.011494253 0.014241
4/30/2021 1305 5500 0.011627907 -0.00078
5/3/2021 1325 5425 0.0153256705 -0.002342
5/4/2021 1325 5500 0 0.001565
5/5/2021 1360 5525 0.0264150943 0.003906
5/6/2021 1350 5425 -0.007352941 0
5/7/2021 1345 5325 -0.003703704 -0.003891
5/10/2021 1400 5375 0.0408921933 0.003125
5/11/2021 1385 5225 -0.010714286 0.009346
5/17/2021 1370 5175 -0.010830325 0.003086
5/18/2021 1355 5150 -0.010948905 -0.016923
5/19/2021 1360 5050 0.0036900369 -0.007042
5/20/2021 1365 5175 0.0036764706 0.005516
5/21/2021 1300 5050 -0.047619048 -0.003135
5/24/2021 1215 5100 -0.065384615 -0.005503
5/25/2021 1210 5075 -0.004115226 0.004743
5/27/2021 1200 5150 -0.008264463 -0.013375
5/28/2021 1190 5150 -0.008333333 0.011164
5/31/2021 1190 5250 0 0.005521
6/2/2021 1220 5325 0.025210084 0.014118
6/3/2021 1240 5350 0.0163934426 0.020882
6/4/2021 1225 5225 -0.012096774 -0.00303
6/7/2021 1230 5250 0.0040816327 -0.007599
6/8/2021 1210 5275 -0.016260163 -0.015314
6/9/2021 1205 5325 -0.004132231 0.015552
6/10/2021 1200 5400 -0.004149378 0.013783
6/11/2021 1225 5275 0.0208333333 -0.022659
6/14/2021 1155 5175 -0.057142857 -0.009274
6/15/2021 1110 5150 -0.038961039 0.00936
6/16/2021 1110 5150 0 -0.013138
6/17/2021 1075 5100 -0.031531532 -0.008614
6/18/2021 1050 5000 -0.023255814 -0.00079
6/21/2021 1045 4920 -0.004761905 -0.011858
6/22/2021 1065 4920 0.019138756 0.0144
6/23/2021 1025 4930 -0.037558685 -0.01735
6/24/2021 1000 4940 -0.024390244 -0.00321
6/25/2021 980 4920 -0.02 -0.003221
6/28/2021 990 4710 0.0102040816 -0.021809
6/29/2021 985 4840 -0.005050505 -0.001652
6/30/2021 1025 4940 0.0406091371 -0.003309
7/1/2021 1065 5025 0.0390243902 0
7/2/2021 1080 5000 0.014084507 0.012448
7/5/2021 1085 4940 0.0046296296 0.001639
7/6/2021 1095 4900 0.0092165899 -0.009002
7/7/2021 1065 4900 -0.02739726 0.001652
7/8/2021 1030 4880 -0.03286385 -0.008244
 7/9/2021 1050 4910 0.0194174757 0.000831
7/12/2021 1070 4920 0.019047619 0.024917
7/13/2021 1080 4900 0.0093457944 -0.020259
7/14/2021 1070 4730 -0.009259259 -0.009098
7/15/2021 1080 4810 0.0093457944 0.020868
7/16/2021 1105 4880 0.0231481481 -0.000818
7/19/2021 1120 4780 0.0135746606 -0.017185
7/21/2021 1090 4870 -0.026785714 0.000833
7/22/2021 1100 4980 0.0091743119 0.024126
7/23/2021 1120 4950 0.0181818182 -0.019496
7/26/2021 1125 4770 0.0044642857 -0.004971
7/27/2021 1125 4760 0 0
7/28/2021 1105 4710 -0.017777778 -0.004163
7/29/2021 1130 4650 0.0226244344 0.010033
7/30/2021 1125 4720 -0.004424779 -0.011589
8/2/2021 1120 4820 -0.004444444 -0.001675
8/3/2021 1110 4940 -0.008928571 0.03104
8/4/2021 1115 4900 0.0045045045 -0.004068
8/5/2021 1080 4890 -0.031390135 0.029412
8/6/2021 1080 4940 0 -0.022222
8/9/2021 1040 4860 -0.037037037 0.006494
8/10/2021 1070 4910 0.0288461538 0.016129
8/12/2021 1160 4940 0.0841121495 0
8/13/2021 1135 5025 -0.021551724 0.01746
8/16/2021 1145 5075 0.0088105727 0.00156
8/18/2021 1150 5225 0.0043668122 0.028037
8/19/2021 1125 5150 -0.02173913 0
8/20/2021 1110 5100 -0.013333333 0
8/23/2021 1130 5100 0.018018018 -0.001515
8/24/2021 1125 5075 -0.004424779 0.001517
8/25/2021 1100 5150 -0.022222222 0
8/26/2021 1090 5100 -0.009090909 -0.006061
8/27/2021 1085 5050 -0.004587156 -0.007622
8/30/2021 1095 5275 0.0092165899 0.008449
8/31/2021 1095 5225 0 -0.002285
9/1/2021 1105 5175 0.0091324201 0.00229
9/2/2021 1090 5250 -0.013574661 -0.003808
9/3/2021 1105 5350 0.0137614679 0.009174
9/6/2021 1095 5425 -0.009049774 -0.003788
9/7/2021 1090 5350 -0.00456621 -0.00076
9/8/2021 1075 5250 -0.013761468 -0.019787
9/9/2021 1085 5450 0.0093023256 0.020186
9/10/2021 1080 5425 -0.004608295 -0.00761
9/13/2021 1065 5450 -0.013888889 0.005368
9/14/2021 1070 5525 0.0046948357 -0.001526
9/15/2021 1085 5400 0.0140186916 -0.007639
9/16/2021 1105 5375 0.0184331797 0.00077
 9/17/2021 1075 5425 -0.027149321 0.003077
9/20/2021 1055 5300 -0.018604651 0.009969
9/21/2021 1045 5225 -0.009478673 -0.014427
9/22/2021 1075 5275 0.028708134 0.010015
9/23/2021 1080 5150 0.0046511628 0.003814
9/24/2021 1065 5150 -0.013888889 0.00076
9/27/2021 1115 5175 0.0469483568 -0.000759
9/28/2021 1200 5075 0.0762331839 -0.009119
9/29/2021 1205 5325 0.0041666667 0.009202
9/30/2021 1220 5500 0.0124481328 0.06383
10/1/2021 1305 5450 0.0696721311 -0.034286
10/4/2021 1315 5575 0.0076628352 0.029586
10/5/2021 1370 5550 0.0418250951 -0.002155
10/6/2021 1480 5975 0.0802919708 0.033837
10/7/2021 1390 5700 -0.060810811 -0.002786
10/8/2021 1430 5900 0.0287769784 0.018156
10/11/2021 1420 5775 -0.006993007 -0.004801
10/12/2021 1435 5875 0.0105633803 0.008959
10/13/2021 1420 6275 -0.010452962 0.028005
10/14/2021 1440 6225 0.014084507 0.0299
10/15/2021 1460 6250 0.0138888889 -0.012903
10/18/2021 1450 6225 -0.006849315 -0.01634
10/19/2021 1420 6350 -0.020689655 -0.003322
10/21/2021 1400 6150 -0.014084507 -0.013333
10/22/2021 1390 6175 -0.007142857 0.016892
10/25/2021 1395 6050 0.0035971223 0
10/26/2021 1425 6150 0.0215053763 0
10/27/2021 1400 6000 -0.01754386 -0.009967
10/28/2021 1340 6000 -0.042857143 -0.010067
10/29/2021 1395 6025 0.0410447761 0.013559
11/1/2021 1375 6025 -0.014336918 -0.010033
11/2/2021 1420 5900 0.0327272727 -0.013514
11/3/2021 1425 5975 0.0035211268 0.006849
11/4/2021 1475 5975 0.0350877193 0.003401
11/5/2021 1420 5925 -0.037288136 0.010169
11/8/2021 1410 5925 -0.007042254 0.016779
11/9/2021 1405 5850 -0.003546099 0.013201
11/10/2021 1400 6175 -0.003558719 -0.003257
11/11/2021 1395 6175 -0.003571429 0.003268
11/12/2021 1380 6150 -0.010752688 -0.019544
11/15/2021 1360 6125 -0.014492754 -0.003322
11/16/2021 1370 6175 0.0073529412 -0.003333
11/17/2021 1350 6250 -0.01459854 0.013378
11/18/2021 1365 6200 0.0111111111 -0.023102
11/19/2021 1375 6225 0.0073260073 0.003378
11/22/2021 1355 6200 -0.014545455 0.006734
11/23/2021 1350 6250 -0.003690037 0
11/24/2021 1325 6225 -0.018518519 0
11/25/2021 1345 6225 0.0150943396 -0.006689
11/26/2021 1260 5900 -0.063197026 -0.020202
11/29/2021 1250 5975 -0.007936508 0.017182
11/30/2021 1240 5775 -0.008 -0.016892
12/1/2021 1175 5650 -0.052419355 0.003436
12/2/2021 1205 5850 0.0255319149 0.027397
12/3/2021 1175 5750 -0.024896266 -0.016667
12/6/2021 1215 5650 0.0340425532 -0.00339
12/7/2021 1250 5925 0.0288065844 0
12/8/2021 1250 5800 0 0.010204
12/9/2021 1250 6000 0 -0.010101
12/10/2021 1240 5925 -0.008 0.003401
12/13/2021 1245 5900 0.0040322581 -0.010169
12/14/2021 1240 5875 -0.004016064 0
12/15/2021 1220 6000 -0.016129032 0
12/16/2021 1210 5800 -0.008196721 -0.003425
12/17/2021 1215 5800 0.0041322314 0.030928
12/20/2021 1200 5675 -0.012345679 -0.016667
12/21/2021 1200 5650 0 0
12/22/2021 1185 5625 -0.0125 -0.00678
12/23/2021 1185 5725 0 -0.003413
12/24/2021 1195 5675 0.0084388186 0
12/27/2021 1200 5675 0.0041841004 0.006849
12/28/2021 1215 5725 0.0125 0
12/29/2021 1215 5750 0 -0.006803
12/30/2021 1185 5700 -0.024691358 0
1/3/2022 1185 5725 0 0.003425
1/4/2022 1170 5775 -0.012658228 0.010239
1/5/2022 1155 5575 -0.012820513 0.006757
1/6/2022 1170 5675 0.012987013 0.003356
1/7/2022 1190 5700 0.0170940171 0.023411
1/10/2022 1215 5650 0.0210084034 -0.006536
1/11/2022 1220 5700 0.0041152263 0.013158
1/12/2022 1215 5725 -0.004098361 0
1/13/2022 1220 5775 0.0041152263 0
1/14/2022 1220 5725 0 0.019481
1/17/2022 1185 5675 -0.028688525 -0.012739
1/18/2022 1165 5650 -0.016877637 -0.009677
1/19/2022 1180 5600 0.0128755365 0
1/20/2022 1205 5525 0.0211864407 0.013029
1/21/2022 1205 5600 0 0.022508
1/24/2022 1205 5525 0 -0.018868
1/25/2022 1180 5450 -0.020746888 -0.003205
1/26/2022 1185 5450 0.0042372881 -0.009646
1/27/2022 1180 5475 -0.004219409 0.012987
1/28/2022 1175 5475 -0.004237288 -0.003205
 1/31/2022 1260 5475 0.0723404255 -0.019293
2/2/2022 1240 5500 -0.015873016 0.022951
2/3/2022 1235 5500 -0.004032258 -0.009615
2/4/2022 1245 5500 0.008097166 0
2/7/2022 1280 5475 0.0281124498 0.009709
2/8/2022 1270 5550 -0.0078125 -0.009615
2/9/2022 1275 5550 0.0039370079 0.029126
2/10/2022 1280 5450 0.0039215686 -0.025157
2/11/2022 1325 5450 0.03515625 0.009677
2/14/2022 1335 5300 0.0075471698 -0.015974
2/15/2022 1385 5500 0.0374531835 0.022727
2/16/2022 1365 5475 -0.014440433 0.012698
2/17/2022 1355 7900 -0.007326007 -0.009404
2/18/2022 1395 7925 0.0295202952 0.003165

Rata-rata Return 0.000597123 0.000727

s. deviasi 0.0237734337 0.014309
Korelasi 0.1328522912
0.50 0.50 0.60 0.40 0.70
return portofolio 0.0006618820 0.0006489302 0.0006359784
risiko portofolio 0.0002 0.00024 0.0029

return port 0.000661882 0.000649 0.000635978411 return portofol

risiko porto 0.0002 0.00024 0.00029 risiko portofoli
0.30 0.40 0.60 0.30 0.70
0.0006748339 0.0006877857
0.00018 0.00022

0.0006619 0.0006748338549 0.000688

0.0002 0.000175 0.00014