Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.11 | 41.95 | 40.00 | 41.39 | 910,963 | +1.37(+3.42%) |
Mar 30, 2022 | 39.42 | 41.40 | 38.51 | 40.02 | 1,004,509 | +0.71(+1.81%) |
Mar 29, 2022 | 36.06 | 40.91 | 35.75 | 39.31 | 1,769,669 | +4.20(+11.96%) |
Mar 28, 2022 | 36.47 | 39.29 | 34.51 | 35.11 | 1,494,422 | -0.25(-0.71%) |
Mar 25, 2022 | 36.04 | 36.22 | 34.52 | 35.36 | 469,775 | -0.62(-1.72%) |
Mar 24, 2022 | 34.81 | 35.98 | 34.75 | 35.98 | 427,862 | +1.41(+4.08%) |
Mar 23, 2022 | 34.13 | 36.16 | 34.00 | 34.57 | 418,837 | +0.13(+0.38%) |
Mar 22, 2022 | 33.38 | 34.93 | 33.21 | 34.44 | 492,015 | +1.14(+3.42%) |
Mar 21, 2022 | 34.39 | 34.94 | 32.61 | 33.30 | 437,850 | -0.31(-0.92%) |
Mar 18, 2022 | 33.93 | 35.10 | 33.33 | 33.61 | 1,119,978 | -0.57(-1.67%) |
Mar 17, 2022 | 31.55 | 34.25 | 30.87 | 34.18 | 617,594 | +2.67(+8.47%) |
Mar 16, 2022 | 29.60 | 31.55 | 29.00 | 31.51 | 628,432 | +2.38(+8.17%) |
Mar 15, 2022 | 28.96 | 29.27 | 27.33 | 29.13 | 541,144 | +0.53(+1.85%) |
Mar 14, 2022 | 33.01 | 33.03 | 27.88 | 28.60 | 863,167 | -4.19(-12.78%) |
Mar 11, 2022 | 32.12 | 33.61 | 31.81 | 32.79 | 442,583 | +0.88(+2.76%) |
Mar 10, 2022 | 30.82 | 32.79 | 30.74 | 31.91 | 696,299 | +0.78(+2.51%) |
Mar 09, 2022 | 28.56 | 31.22 | 28.34 | 31.13 | 637,634 | +2.88(+10.19%) |
Mar 08, 2022 | 28.85 | 29.36 | 27.73 | 28.25 | 764,822 | -0.60(-2.08%) |
Mar 07, 2022 | 29.68 | 30.52 | 28.38 | 28.85 | 445,798 | -1.06(-3.54%) |
Mar 04, 2022 | 30.05 | 31.22 | 29.52 | 29.91 | 957,365 | -0.55(-1.81%) |
Mar 03, 2022 | 31.24 | 31.88 | 29.62 | 30.46 | 474,474 | -0.99(-3.15%) |
Mar 02, 2022 | 30.58 | 31.74 | 29.31 | 31.45 | 892,892 | +0.47(+1.52%) |
Mar 01, 2022 | 28.82 | 32.28 | 28.82 | 30.98 | 1,430,822 | +2.87(+10.21%) |
Feb 28, 2022 | 27.86 | 28.69 | 27.53 | 28.11 | 532,697 | -0.08(-0.28%) |
Feb 25, 2022 | 28.54 | 28.31 | 27.43 | 28.19 | 471,454 | +0.07(+0.25%) |
Feb 24, 2022 | 25.85 | 28.12 | 25.40 | 28.12 | 734,267 | +0.74(+2.70%) |
Feb 23, 2022 | 29.35 | 29.36 | 27.10 | 27.38 | 572,043 | -1.09(-3.83%) |
Feb 22, 2022 | 28.78 | 29.57 | 27.79 | 28.47 | 593,318 | -1.10(-3.72%) |
Feb 18, 2022 | 29.57 | 0 | -0.84(-2.76%) | |||
Feb 17, 2022 | 31.20 | 31.88 | 30.05 | 30.41 | 521,489 | -1.20(-3.80%) |
Feb 16, 2022 | 33.55 | 34.37 | 30.76 | 31.61 | 1,223,407 | -2.14(-6.34%) |
Feb 15, 2022 | 31.86 | 33.98 | 31.60 | 33.75 | 439,266 | +2.55(+8.17%) |
Feb 14, 2022 | 31.36 | 32.50 | 30.81 | 31.20 | 567,606 | -0.86(-2.68%) |
Feb 11, 2022 | 31.61 | 32.58 | 31.13 | 32.06 | 607,786 | +0.56(+1.78%) |
Feb 10, 2022 | 31.42 | 32.92 | 31.09 | 31.50 | 591,748 | -0.61(-1.90%) |
Feb 09, 2022 | 30.61 | 32.18 | 30.59 | 32.11 | 531,372 | +1.76(+5.80%) |
Feb 08, 2022 | 30.60 | 31.44 | 29.60 | 30.35 | 1,240,761 | -0.17(-0.56%) |
Feb 07, 2022 | 28.74 | 31.09 | 28.71 | 30.52 | 625,400 | +1.81(+6.30%) |
Feb 04, 2022 | 27.03 | 29.14 | 26.09 | 28.71 | 840,962 | +1.68(+6.22%) |
Feb 03, 2022 | 28.11 | 26.72 | 27.03 | 638,630 | -1.68(-5.85%) | |
Feb 02, 2022 | 28.71 | 29.16 | 27.26 | 28.71 | 718,980 | -0.07(-0.24%) |
Feb 01, 2022 | 27.44 | 29.70 | 27.34 | 28.78 | 823,159 | +1.34(+4.88%) |
Jan 31, 2022 | 26.42 | 27.44 | 493,748 | +1.12(+4.26%) | ||
Jan 28, 2022 | 24.39 | 26.36 | 24.34 | 26.32 | 702,559 | +1.98(+8.13%) |
Jan 27, 2022 | 25.78 | 26.70 | 23.81 | 24.34 | 394,012 | -1.36(-5.29%) |
Jan 26, 2022 | 27.25 | 27.68 | 25.51 | 25.70 | 633,300 | -0.96(-3.60%) |
Jan 25, 2022 | 23.78 | 27.15 | 23.68 | 26.66 | 1,022,596 | +2.48(+10.26%) |
Jan 24, 2022 | 23.37 | 24.35 | 21.85 | 24.18 | 974,188 | +0.48(+2.00%) |
Jan 21, 2022 | 25.76 | 25.98 | 23.30 | 23.70 | 1,308,443 | -3.01(-11.25%) |
Jan 20, 2022 | 28.73 | 29.27 | 26.61 | 26.71 | 529,951 | -1.81(-6.35%) |
Jan 19, 2022 | 30.30 | 31.49 | 28.38 | 28.52 | 537,886 | -1.66(-5.50%) |
Jan 18, 2022 | 28.30 | 30.73 | 28.27 | 30.18 | 1,440,825 | +1.58(+5.52%) |
Jan 14, 2022 | 28.60 | 0 | -1.29(-4.32%) | |||
Jan 13, 2022 | 31.45 | 31.83 | 29.68 | 29.89 | 530,862 | -1.52(-4.84%) |
Jan 12, 2022 | 33.12 | 33.52 | 31.21 | 31.41 | 436,619 | -1.67(-5.05%) |
Jan 11, 2022 | 33.63 | 34.50 | 32.91 | 33.08 | 445,010 | -0.33(-0.99%) |
Jan 10, 2022 | 32.70 | 33.85 | 31.86 | 33.41 | 442,474 | +0.50(+1.52%) |
Jan 07, 2022 | 34.05 | 34.17 | 32.60 | 32.91 | 337,083 | -0.18(-0.54%) |
Jan 06, 2022 | 33.63 | 34.03 | 31.73 | 33.09 | 533,875 | -0.09(-0.27%) |
Jan 05, 2022 | 35.59 | 36.50 | 32.88 | 33.18 | 512,213 | -2.73(-7.60%) |
Jan 04, 2022 | 37.28 | 37.83 | 35.07 | 35.91 | 494,283 | -1.92(-5.08%) |
Jan 03, 2022 | 37.93 | 38.42 | 36.40 | 37.83 | 430,124 | +0.05(+0.13%) |
Dec 31, 2021 | 37.76 | 39.48 | 37.38 | 37.78 | 398,599 | -0.24(-0.63%) |
Dec 30, 2021 | 35.37 | 38.78 | 35.34 | 38.02 | 648,920 | +2.47(+6.95%) |
Dec 29, 2021 | 36.91 | 37.04 | 35.21 | 35.55 | 374,289 | -1.47(-3.97%) |
Dec 28, 2021 | 37.13 | 38.05 | 36.61 | 37.02 | 289,701 | -0.11(-0.30%) |
Dec 27, 2021 | 38.41 | 38.55 | 36.90 | 37.13 | 307,418 | -1.32(-3.43%) |
Dec 23, 2021 | 37.82 | 39.21 | 37.00 | 38.45 | 451,198 | +0.75(+1.99%) |
Dec 22, 2021 | 38.43 | 38.67 | 36.28 | 37.70 | 409,445 | -0.11(-0.29%) |
Dec 21, 2021 | 37.81 | 38.03 | 35.48 | 37.81 | 556,059 | +1.84(+5.12%) |
Dec 20, 2021 | 34.76 | 36.88 | 34.25 | 35.97 | 436,261 | +0.67(+1.90%) |
Dec 17, 2021 | 33.15 | 35.77 | 32.60 | 35.30 | 750,040 | +1.79(+5.34%) |
Dec 16, 2021 | 33.18 | 33.81 | 32.51 | 33.51 | 389,838 | +0.74(+2.26%) |
Dec 15, 2021 | 30.81 | 32.83 | 29.60 | 32.77 | 497,389 | +2.07(+6.74%) |
Dec 14, 2021 | 31.75 | 32.41 | 30.22 | 30.70 | 612,141 | -1.85(-5.68%) |
Dec 13, 2021 | 33.32 | 34.16 | 31.76 | 32.55 | 530,962 | -0.60(-1.81%) |
Dec 10, 2021 | 34.25 | 34.87 | 32.94 | 33.15 | 492,593 | -0.95(-2.79%) |
Dec 09, 2021 | 34.56 | 35.80 | 34.05 | 34.10 | 346,337 | -1.03(-2.93%) |
Dec 08, 2021 | 34.36 | 35.56 | 33.30 | 35.13 | 324,364 | +0.95(+2.78%) |
Dec 07, 2021 | 33.41 | 35.26 | 33.39 | 34.18 | 417,695 | +1.27(+3.86%) |
Dec 06, 2021 | 31.76 | 33.25 | 30.50 | 32.91 | 679,901 | +0.67(+2.08%) |
Dec 03, 2021 | 33.35 | 33.39 | 31.48 | 32.24 | 480,551 | -1.11(-3.33%) |
Dec 02, 2021 | 33.12 | 33.63 | 32.08 | 33.35 | 463,601 | +0.19(+0.57%) |
Dec 01, 2021 | 34.96 | 35.62 | 32.87 | 33.16 | 669,307 | -1.38(-4.00%) |
Nov 30, 2021 | 33.92 | 34.64 | 32.62 | 34.54 | 709,346 | +0.20(+0.58%) |
Nov 29, 2021 | 37.24 | 37.40 | 34.19 | 34.34 | 821,351 | -2.58(-6.99%) |
Nov 26, 2021 | 37.00 | 38.10 | 36.42 | 36.92 | 314,324 | -1.01(-2.66%) |
Nov 24, 2021 | 36.46 | 38.44 | 35.44 | 37.93 | 444,115 | +1.34(+3.66%) |
Nov 23, 2021 | 37.25 | 37.50 | 35.61 | 36.59 | 515,971 | -0.94(-2.50%) |
Nov 22, 2021 | 37.48 | 37.86 | 34.82 | 37.53 | 842,678 | +1.73(+4.83%) |
Nov 19, 2021 | 36.29 | 39.00 | 35.17 | 35.80 | 1,027,130 | +0.21(+0.59%) |
Nov 18, 2021 | 34.50 | 35.87 | 33.21 | 35.59 | 779,850 | +1.04(+3.01%) |
Nov 17, 2021 | 35.28 | 36.23 | 34.20 | 34.55 | 644,311 | -0.95(-2.68%) |
Nov 16, 2021 | 38.26 | 38.26 | 35.13 | 35.50 | 954,142 | -2.98(-7.74%) |
Nov 15, 2021 | 39.25 | 39.36 | 37.18 | 38.48 | 650,689 | -0.78(-1.99%) |
Nov 12, 2021 | 39.75 | 39.83 | 38.28 | 39.26 | 337,143 | -0.26(-0.66%) |
Nov 11, 2021 | 38.23 | 40.00 | 37.65 | 39.52 | 396,710 | +1.35(+3.54%) |
Nov 10, 2021 | 40.21 | 38.17 | 746,169 | -2.60(-6.38%) | ||
Nov 09, 2021 | 42.64 | 43.97 | 39.87 | 40.77 | 775,610 | -2.59(-5.97%) |
Nov 08, 2021 | 39.92 | 44.83 | 38.07 | 43.36 | 1,815,565 | +3.16(+7.86%) |
Nov 05, 2021 | 40.67 | 41.25 | 39.50 | 40.20 | 804,787 | -0.65(-1.59%) |
Nov 04, 2021 | 41.43 | 42.09 | 40.51 | 40.85 | 574,934 | -0.20(-0.49%) |
Nov 03, 2021 | 39.11 | 41.61 | 39.00 | 41.05 | 770,608 | +1.42(+3.58%) |
Nov 02, 2021 | 39.36 | 40.56 | 38.70 | 39.63 | 483,995 | -0.05(-0.13%) |
Nov 01, 2021 | 38.57 | 41.35 | 38.50 | 39.68 | 876,224 | +1.18(+3.06%) |
Oct 29, 2021 | 39.97 | 40.81 | 38.10 | 38.50 | 560,886 | -1.14(-2.88%) |
Oct 28, 2021 | 39.04 | 39.64 | 637,890 | +0.40(+1.02%) | ||
Oct 27, 2021 | 39.54 | 40.35 | 38.55 | 39.24 | 488,755 | -0.45(-1.13%) |
Oct 26, 2021 | 39.38 | 40.11 | 39.69 | 426,485 | +0.40(+1.02%) | |
Oct 25, 2021 | 40.02 | 39.29 | 612,069 | -0.81(-2.02%) | ||
Oct 22, 2021 | 40.05 | 40.68 | 38.62 | 40.10 | 486,130 | -0.72(-1.76%) |
Oct 21, 2021 | 41.93 | 42.39 | 39.71 | 40.82 | 793,971 | -1.09(-2.60%) |
Oct 20, 2021 | 40.41 | 42.50 | 39.91 | 41.91 | 641,895 | +1.73(+4.31%) |
Oct 19, 2021 | 41.16 | 41.89 | 39.82 | 40.18 | 564,936 | -0.94(-2.29%) |
Oct 18, 2021 | 39.80 | 41.26 | 37.23 | 41.12 | 1,233,292 | +1.02(+2.54%) |
Oct 15, 2021 | 40.62 | 41.97 | 39.81 | 40.10 | 644,632 | -0.52(-1.28%) |
Oct 14, 2021 | 41.63 | 42.42 | 39.57 | 40.62 | 1,552,331 | -1.55(-3.68%) |
Oct 13, 2021 | 38.65 | 42.83 | 37.63 | 42.17 | 1,885,775 | +4.38(+11.59%) |
Oct 12, 2021 | 32.60 | 37.80 | 32.27 | 37.79 | 1,435,637 | +5.17(+15.85%) |
Oct 11, 2021 | 32.20 | 33.00 | 31.94 | 32.62 | 621,527 | +0.42(+1.30%) |
Oct 08, 2021 | 31.74 | 32.64 | 31.63 | 32.20 | 566,673 | +0.46(+1.45%) |
Oct 07, 2021 | 31.67 | 32.45 | 30.50 | 31.74 | 512,246 | +0.89(+2.88%) |
Oct 06, 2021 | 31.30 | 31.64 | 30.10 | 30.85 | 663,755 | -0.48(-1.53%) |
Oct 05, 2021 | 33.00 | 34.00 | 30.78 | 31.33 | 1,795,658 | -1.37(-4.19%) |
Oct 04, 2021 | 34.22 | 34.74 | 32.23 | 32.70 | 899,264 | -1.58(-4.61%) |
Oct 01, 2021 | 33.10 | 34.55 | 32.30 | 34.28 | 868,701 | +1.32(+4.00%) |
Sep 30, 2021 | 34.03 | 34.17 | 30.70 | 32.96 | 1,259,235 | -1.21(-3.54%) |
Sep 29, 2021 | 33.66 | 36.22 | 33.46 | 34.17 | 992,387 | +0.94(+2.83%) |
Sep 28, 2021 | 34.65 | 34.99 | 32.29 | 33.23 | 885,712 | -1.42(-4.10%) |
Sep 27, 2021 | 33.55 | 34.98 | 33.32 | 34.65 | 818,606 | +1.25(+3.74%) |
Sep 24, 2021 | 32.54 | 34.41 | 32.54 | 33.40 | 987,090 | +0.44(+1.33%) |
Sep 23, 2021 | 31.20 | 32.99 | 31.00 | 32.96 | 828,285 | +2.07(+6.70%) |
Sep 22, 2021 | 31.56 | 31.60 | 29.71 | 30.89 | 1,103,853 | -0.32(-1.03%) |
Sep 21, 2021 | 29.55 | 31.89 | 29.20 | 31.21 | 1,176,150 | +1.98(+6.77%) |
Sep 20, 2021 | 28.98 | 29.50 | 28.52 | 29.23 | 893,225 | -0.49(-1.65%) |
Sep 17, 2021 | 28.57 | 29.79 | 27.80 | 29.72 | 1,354,965 | +1.19(+4.17%) |
Sep 16, 2021 | 27.63 | 29.37 | 27.61 | 28.53 | 1,184,576 | +0.81(+2.92%) |
Sep 15, 2021 | 26.07 | 28.75 | 25.81 | 27.72 | 1,275,712 | +1.55(+5.92%) |
Sep 14, 2021 | 28.45 | 28.85 | 25.79 | 26.17 | 1,977,060 | -1.31(-4.77%) |
Sep 13, 2021 | 27.26 | 28.00 | 26.62 | 27.48 | 782,333 | +0.09(+0.33%) |
Sep 10, 2021 | 27.11 | 27.68 | 26.11 | 27.39 | 945,473 | +0.57(+2.13%) |
Sep 09, 2021 | 26.03 | 27.23 | 25.68 | 26.82 | 1,046,992 | +0.68(+2.60%) |
Sep 08, 2021 | 26.51 | 26.51 | 25.03 | 26.14 | 690,125 | -0.41(-1.54%) |
Sep 07, 2021 | 26.53 | 27.49 | 26.46 | 26.55 | 723,877 | -0.14(-0.52%) |
Sep 03, 2021 | 26.87 | 27.32 | 26.12 | 26.69 | 724,300 | -0.23(-0.85%) |
Sep 02, 2021 | 27.62 | 27.75 | 25.76 | 26.92 | 1,903,663 | -0.79(-2.85%) |
Sep 01, 2021 | 25.95 | 28.28 | 25.63 | 27.71 | 2,215,884 | +2.03(+7.90%) |
Aug 31, 2021 | 24.05 | 25.93 | 24.05 | 25.68 | 1,079,382 | +1.30(+5.33%) |
Aug 30, 2021 | 24.31 | 24.90 | 23.71 | 24.38 | 882,348 | +0.38(+1.58%) |
Aug 27, 2021 | 23.24 | 24.25 | 23.00 | 24.00 | 1,245,291 | +0.74(+3.18%) |
Aug 26, 2021 | 25.20 | 25.79 | 22.85 | 23.26 | 1,584,733 | -2.07(-8.17%) |
Aug 25, 2021 | 24.72 | 25.97 | 24.13 | 25.33 | 1,300,036 | +0.44(+1.77%) |
Aug 24, 2021 | 25.09 | 25.19 | 23.48 | 24.89 | 2,568,265 | +0.10(+0.40%) |
Aug 23, 2021 | 25.20 | 25.61 | 22.68 | 24.79 | 10,961,112 | +3.23(+14.98%) |
Aug 20, 2021 | 19.89 | 21.97 | 19.70 | 21.56 | 1,628,543 | +1.65(+8.29%) |
Aug 19, 2021 | 19.90 | 20.56 | 19.38 | 19.91 | 1,411,447 | -0.39(-1.92%) |
Aug 18, 2021 | 21.06 | 21.33 | 20.11 | 20.30 | 1,252,348 | -0.72(-3.43%) |
Aug 17, 2021 | 20.97 | 21.41 | 20.50 | 21.02 | 1,575,821 | -0.20(-0.94%) |
Aug 16, 2021 | 22.79 | 22.86 | 21.10 | 21.22 | 1,788,365 | -1.64(-7.17%) |
Aug 13, 2021 | 24.04 | 24.50 | 22.29 | 22.86 | 1,532,106 | -1.45(-5.96%) |
Aug 12, 2021 | 23.98 | 24.68 | 22.88 | 24.31 | 1,669,293 | +0.38(+1.59%) |
Aug 11, 2021 | 24.19 | 25.60 | 23.55 | 23.93 | 3,118,646 | +0.15(+0.63%) |
Aug 10, 2021 | 26.25 | 26.37 | 23.04 | 23.78 | 6,546,813 | -3.56(-13.02%) |
Aug 09, 2021 | 33.00 | 35.00 | 27.30 | 27.34 | 10,936,990 | -23.82(-46.56%) |
Aug 06, 2021 | 50.67 | 51.16 | 49.28 | 51.16 | 361,181 | +0.50(+0.99%) |
Aug 05, 2021 | 50.20 | 51.34 | 48.92 | 50.66 | 276,972 | +1.31(+2.65%) |
Aug 04, 2021 | 49.19 | 51.31 | 48.86 | 49.35 | 316,884 | +0.17(+0.35%) |
Aug 03, 2021 | 50.88 | 51.37 | 48.64 | 49.18 | 326,715 | -1.14(-2.27%) |
Aug 02, 2021 | 49.27 | 51.58 | 48.97 | 50.32 | 374,958 | +1.73(+3.56%) |
Jul 30, 2021 | 50.49 | 50.49 | 48.34 | 48.59 | 488,297 | -1.98(-3.92%) |
Jul 29, 2021 | 52.95 | 54.30 | 50.35 | 50.57 | 326,558 | -2.24(-4.24%) |
Jul 28, 2021 | 52.71 | 53.86 | 52.28 | 52.81 | 189,558 | +0.15(+0.28%) |
Jul 27, 2021 | 51.38 | 53.20 | 50.25 | 52.66 | 391,841 | +0.87(+1.68%) |
Jul 26, 2021 | 53.63 | 54.09 | 50.93 | 51.79 | 342,426 | -1.89(-3.52%) |
Jul 23, 2021 | 55.96 | 56.04 | 53.55 | 53.68 | 269,948 | -2.20(-3.94%) |
Jul 22, 2021 | 57.30 | 58.21 | 55.86 | 55.88 | 246,051 | -1.23(-2.15%) |
Jul 21, 2021 | 55.36 | 57.58 | 55.15 | 57.11 | 339,399 | +1.75(+3.16%) |
Jul 20, 2021 | 56.09 | 56.77 | 54.72 | 55.36 | 395,713 | -0.73(-1.30%) |
Jul 19, 2021 | 53.49 | 56.70 | 53.16 | 56.09 | 457,574 | +1.87(+3.45%) |
Jul 16, 2021 | 56.95 | 56.95 | 53.82 | 54.22 | 518,890 | -2.55(-4.49%) |
Jul 15, 2021 | 55.72 | 57.98 | 55.12 | 56.77 | 571,729 | -0.05(-0.09%) |
Jul 14, 2021 | 63.28 | 63.55 | 56.66 | 56.82 | 1,015,179 | -6.60(-10.41%) |
Jul 13, 2021 | 64.71 | 65.44 | 63.24 | 63.42 | 185,766 | -1.82(-2.79%) |
Jul 12, 2021 | 65.28 | 65.43 | 63.88 | 65.24 | 185,557 | -0.08(-0.12%) |
Jul 09, 2021 | 65.10 | 66.13 | 64.21 | 65.32 | 141,102 | +0.51(+0.79%) |
Jul 08, 2021 | 61.81 | 66.00 | 61.55 | 64.81 | 259,571 | +1.34(+2.11%) |
Jul 07, 2021 | 65.00 | 65.54 | 62.70 | 63.47 | 259,866 | -1.95(-2.98%) |
Jul 06, 2021 | 65.71 | 66.26 | 63.71 | 65.42 | 260,471 | -0.62(-0.94%) |
Jul 02, 2021 | 67.94 | 68.40 | 66.00 | 66.04 | 255,736 | -2.22(-3.25%) |
Jul 01, 2021 | 66.80 | 68.74 | 66.50 | 68.26 | 373,545 | +0.80(+1.19%) |
Jun 30, 2021 | 68.81 | 70.63 | 66.96 | 67.46 | 395,414 | -2.20(-3.16%) |
Jun 29, 2021 | 71.40 | 71.50 | 69.30 | 69.66 | 333,220 | -2.80(-3.86%) |
Jun 28, 2021 | 73.50 | 74.10 | 71.28 | 72.46 | 385,267 | -1.04(-1.41%) |
Jun 25, 2021 | 70.15 | 73.74 | 69.25 | 73.50 | 670,169 | +2.99(+4.24%) |
Jun 24, 2021 | 69.63 | 71.32 | 69.40 | 70.51 | 289,477 | +0.83(+1.19%) |
Jun 23, 2021 | 71.77 | 72.49 | 69.32 | 69.68 | 277,566 | -1.48(-2.08%) |
Jun 22, 2021 | 70.77 | 71.69 | 70.24 | 71.16 | 327,958 | +0.41(+0.58%) |
Jun 21, 2021 | 66.93 | 70.97 | 65.85 | 70.75 | 416,239 | +3.40(+5.05%) |
Jun 18, 2021 | 66.50 | 67.69 | 65.20 | 67.35 | 486,887 | +0.81(+1.22%) |
Jun 17, 2021 | 65.07 | 66.61 | 64.80 | 66.54 | 197,363 | +0.92(+1.40%) |
Jun 16, 2021 | 67.30 | 68.01 | 63.61 | 65.62 | 404,154 | -1.59(-2.37%) |
Jun 15, 2021 | 69.50 | 69.56 | 66.14 | 67.21 | 417,287 | -0.31(-0.46%) |
Jun 14, 2021 | 66.39 | 68.50 | 66.39 | 67.52 | 267,105 | +1.13(+1.70%) |
Jun 11, 2021 | 67.97 | 67.97 | 65.78 | 66.39 | 261,666 | -1.18(-1.75%) |
Jun 10, 2021 | 64.48 | 69.29 | 63.95 | 67.57 | 467,464 | +4.07(+6.41%) |
Jun 09, 2021 | 65.09 | 66.00 | 63.13 | 63.50 | 275,174 | -1.90(-2.91%) |
Jun 08, 2021 | 66.00 | 66.39 | 63.50 | 65.40 | 265,169 | +0.16(+0.25%) |
Jun 07, 2021 | 61.68 | 66.94 | 61.10 | 65.24 | 489,832 | +3.92(+6.39%) |
Jun 04, 2021 | 61.82 | 62.50 | 60.10 | 61.32 | 208,467 | -0.38(-0.62%) |
Jun 03, 2021 | 60.34 | 62.16 | 59.82 | 61.70 | 242,509 | +1.14(+1.88%) |
Jun 02, 2021 | 61.81 | 62.63 | 59.83 | 60.56 | 343,108 | -1.14(-1.85%) |
Jun 01, 2021 | 61.35 | 62.45 | 60.01 | 61.70 | 423,324 | +0.99(+1.63%) |
May 28, 2021 | 61.28 | 61.80 | 60.00 | 60.71 | 296,663 | +0.21(+0.35%) |
May 27, 2021 | 56.39 | 61.17 | 55.77 | 60.50 | 871,063 | +4.27(+7.59%) |
May 26, 2021 | 55.45 | 56.77 | 55.16 | 56.23 | 258,404 | +1.55(+2.83%) |
May 25, 2021 | 54.85 | 56.24 | 54.36 | 54.68 | 346,975 | -0.35(-0.64%) |
May 24, 2021 | 56.11 | 56.40 | 55.01 | 55.03 | 420,751 | -0.34(-0.61%) |
May 21, 2021 | 56.08 | 57.00 | 55.12 | 55.37 | 217,264 | -0.18(-0.32%) |
May 20, 2021 | 55.66 | 56.40 | 54.55 | 55.55 | 290,038 | +0.00(+0.00%) |
May 19, 2021 | 57.51 | 58.00 | 55.19 | 55.55 | 327,363 | -2.49(-4.29%) |
May 18, 2021 | 59.28 | 60.37 | 57.59 | 58.04 | 362,099 | -0.92(-1.56%) |
May 17, 2021 | 58.70 | 59.39 | 57.86 | 58.96 | 221,680 | +0.54(+0.92%) |
May 14, 2021 | 60.80 | 61.19 | 57.82 | 58.42 | 333,060 | -1.61(-2.68%) |
May 13, 2021 | 57.79 | 60.24 | 57.25 | 60.03 | 398,981 | +3.02(+5.30%) |
May 12, 2021 | 56.16 | 58.22 | 55.55 | 57.01 | 293,974 | -0.02(-0.04%) |
May 11, 2021 | 52.38 | 57.66 | 52.11 | 57.03 | 342,612 | +2.64(+4.85%) |
May 10, 2021 | 55.36 | 56.78 | 53.78 | 54.39 | 353,093 | -2.57(-4.51%) |
May 07, 2021 | 56.44 | 57.99 | 56.00 | 56.96 | 309,658 | +0.60(+1.06%) |
May 06, 2021 | 58.45 | 58.45 | 55.00 | 56.36 | 480,626 | -1.79(-3.08%) |
May 05, 2021 | 58.77 | 59.65 | 57.47 | 58.15 | 342,546 | +0.07(+0.12%) |
May 04, 2021 | 60.86 | 60.98 | 57.78 | 58.08 | 575,826 | -3.47(-5.64%) |
May 03, 2021 | 61.54 | 62.41 | 60.71 | 61.55 | 319,542 | +1.09(+1.80%) |
Apr 30, 2021 | 61.18 | 63.00 | 59.52 | 60.46 | 411,200 | -1.32(-2.14%) |
Apr 29, 2021 | 59.81 | 62.46 | 58.63 | 61.78 | 321,435 | +2.04(+3.41%) |
Apr 28, 2021 | 60.84 | 62.25 | 59.00 | 59.74 | 581,826 | -0.65(-1.08%) |
Apr 27, 2021 | 59.81 | 64.97 | 59.51 | 60.39 | 1,167,670 | +1.68(+2.86%) |
Apr 26, 2021 | 58.63 | 61.50 | 56.41 | 58.71 | 1,353,886 | +5.82(+11.00%) |
Apr 23, 2021 | 52.86 | 54.13 | 51.20 | 52.89 | 371,700 | +0.02(+0.04%) |
Apr 22, 2021 | 54.92 | 55.50 | 52.87 | 52.87 | 507,115 | -1.73(-3.17%) |
Apr 21, 2021 | 50.68 | 54.62 | 50.05 | 54.60 | 534,004 | +3.97(+7.84%) |
Apr 20, 2021 | 51.75 | 53.07 | 50.18 | 50.63 | 488,979 | -1.30(-2.50%) |
Apr 19, 2021 | 53.48 | 54.37 | 51.13 | 51.93 | 202,843 | -1.51(-2.83%) |
Apr 16, 2021 | 52.60 | 53.56 | 51.67 | 53.44 | 251,200 | +0.84(+1.60%) |
Apr 15, 2021 | 53.69 | 54.74 | 52.11 | 52.60 | 198,059 | -0.95(-1.77%) |
Apr 14, 2021 | 51.50 | 55.20 | 51.23 | 53.55 | 272,758 | +1.84(+3.56%) |
Apr 13, 2021 | 51.90 | 52.39 | 51.00 | 51.71 | 384,146 | -0.18(-0.35%) |
Apr 12, 2021 | 52.70 | 53.18 | 51.51 | 51.89 | 326,911 | -1.10(-2.08%) |
Apr 09, 2021 | 53.61 | 54.57 | 52.84 | 52.99 | 271,000 | -1.10(-2.03%) |
Apr 08, 2021 | 55.22 | 55.43 | 53.63 | 54.09 | 211,827 | -0.15(-0.28%) |
Apr 07, 2021 | 55.98 | 56.55 | 54.14 | 54.24 | 171,721 | -1.99(-3.54%) |
Apr 06, 2021 | 57.20 | 57.75 | 56.00 | 56.23 | 165,325 | -0.77(-1.35%) |
Apr 05, 2021 | 58.32 | 58.80 | 56.42 | 57.00 | 282,118 | -0.50(-0.87%) |