Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 34.61 | 34.94 | 31.41 | 32.38 | 1,301,767 | -4.23(-11.55%) |
Apr 28, 2022 | 36.68 | 36.68 | 34.53 | 36.61 | 787,989 | +0.14(+0.38%) |
Apr 27, 2022 | 36.69 | 37.31 | 36.28 | 36.47 | 476,383 | -0.55(-1.49%) |
Apr 26, 2022 | 38.10 | 38.37 | 36.75 | 37.02 | 502,828 | -1.26(-3.29%) |
Apr 25, 2022 | 36.99 | 38.46 | 36.68 | 38.28 | 519,255 | +1.02(+2.74%) |
Apr 22, 2022 | 38.75 | 39.07 | 37.20 | 37.26 | 533,371 | -1.82(-4.66%) |
Apr 21, 2022 | 41.13 | 41.29 | 38.84 | 39.08 | 479,325 | -1.87(-4.57%) |
Apr 20, 2022 | 41.34 | 41.87 | 40.94 | 40.95 | 329,378 | -0.23(-0.56%) |
Apr 19, 2022 | 41.13 | 41.35 | 40.17 | 41.18 | 574,208 | +0.59(+1.45%) |
Apr 18, 2022 | 41.89 | 41.89 | 40.43 | 40.59 | 595,381 | -0.81(-1.96%) |
Apr 14, 2022 | 42.12 | 42.53 | 40.74 | 41.40 | 511,055 | -0.95(-2.24%) |
Apr 13, 2022 | 41.93 | 43.12 | 41.75 | 42.35 | 378,061 | +0.46(+1.10%) |
Apr 12, 2022 | 42.22 | 43.33 | 41.36 | 41.89 | 469,910 | +0.06(+0.14%) |
Apr 11, 2022 | 41.46 | 42.23 | 41.17 | 41.83 | 538,730 | +0.20(+0.48%) |
Apr 08, 2022 | 42.45 | 43.41 | 41.47 | 41.63 | 458,427 | -0.65(-1.54%) |
Apr 07, 2022 | 42.78 | 43.46 | 41.87 | 42.28 | 559,450 | -0.97(-2.24%) |
Apr 06, 2022 | 41.83 | 43.78 | 41.47 | 43.25 | 491,331 | +1.17(+2.78%) |
Apr 05, 2022 | 43.12 | 43.96 | 42.01 | 42.08 | 527,941 | -1.13(-2.62%) |
Apr 04, 2022 | 44.04 | 44.04 | 42.81 | 43.21 | 551,840 | -0.42(-0.96%) |
Apr 01, 2022 | 41.53 | 43.81 | 41.40 | 43.63 | 884,962 | +2.57(+6.26%) |
Mar 31, 2022 | 41.70 | 41.83 | 41.01 | 41.06 | 646,618 | -0.72(-1.72%) |
Mar 30, 2022 | 43.92 | 43.93 | 41.64 | 41.78 | 409,446 | -2.18(-4.96%) |
Mar 29, 2022 | 43.47 | 44.39 | 43.28 | 43.96 | 426,309 | +1.01(+2.35%) |
Mar 28, 2022 | 43.99 | 45.14 | 42.44 | 42.95 | 353,820 | -1.25(-2.83%) |
Mar 25, 2022 | 43.30 | 44.41 | 42.85 | 44.20 | 421,897 | +1.02(+2.36%) |
Mar 24, 2022 | 42.99 | 43.66 | 42.16 | 43.18 | 399,261 | +0.68(+1.60%) |
Mar 23, 2022 | 42.19 | 43.52 | 41.94 | 42.50 | 500,855 | -0.02(-0.05%) |
Mar 22, 2022 | 41.69 | 42.77 | 41.12 | 42.52 | 610,807 | +1.02(+2.46%) |
Mar 21, 2022 | 42.85 | 43.82 | 41.20 | 41.50 | 598,185 | -1.26(-2.95%) |
Mar 18, 2022 | 39.95 | 42.93 | 39.67 | 42.76 | 1,144,015 | +3.08(+7.76%) |
Mar 17, 2022 | 39.10 | 39.74 | 38.41 | 39.68 | 817,453 | +0.54(+1.38%) |
Mar 16, 2022 | 38.19 | 39.14 | 37.81 | 39.14 | 692,918 | +0.93(+2.43%) |
Mar 15, 2022 | 37.12 | 38.44 | 36.57 | 38.21 | 624,377 | +1.18(+3.19%) |
Mar 14, 2022 | 36.42 | 37.72 | 36.20 | 37.03 | 846,264 | +0.55(+1.51%) |
Mar 11, 2022 | 39.61 | 39.75 | 36.40 | 36.48 | 738,058 | -3.06(-7.74%) |
Mar 10, 2022 | 41.87 | 42.01 | 39.05 | 39.54 | 687,487 | -2.66(-6.30%) |
Mar 09, 2022 | 41.58 | 42.35 | 41.08 | 42.20 | 563,359 | +0.92(+2.23%) |
Mar 08, 2022 | 40.91 | 42.76 | 40.65 | 41.28 | 506,462 | +0.11(+0.27%) |
Mar 07, 2022 | 41.27 | 42.02 | 40.73 | 41.17 | 585,165 | -0.42(-1.01%) |
Mar 04, 2022 | 41.38 | 42.28 | 40.65 | 41.59 | 463,899 | -0.40(-0.95%) |
Mar 03, 2022 | 43.82 | 43.82 | 41.87 | 41.99 | 573,929 | -1.57(-3.60%) |
Mar 02, 2022 | 41.57 | 44.61 | 41.01 | 43.56 | 584,884 | +2.03(+4.89%) |
Mar 01, 2022 | 40.63 | 42.92 | 40.63 | 41.53 | 743,859 | +0.15(+0.36%) |
Feb 28, 2022 | 38.89 | 42.95 | 38.75 | 41.38 | 1,421,453 | +1.74(+4.39%) |
Feb 25, 2022 | 41.19 | 41.31 | 39.29 | 39.64 | 824,423 | -2.70(-6.38%) |
Feb 24, 2022 | 41.27 | 42.43 | 40.76 | 42.34 | 564,522 | -0.13(-0.31%) |
Feb 23, 2022 | 42.31 | 43.47 | 41.87 | 42.47 | 583,153 | +0.24(+0.57%) |
Feb 22, 2022 | 41.32 | 42.75 | 41.19 | 42.23 | 475,971 | +0.41(+0.98%) |
Feb 18, 2022 | 41.82 | 0 | -0.64(-1.51%) | |||
Feb 17, 2022 | 43.60 | 44.17 | 42.19 | 42.46 | 402,910 | -1.77(-4.00%) |
Feb 16, 2022 | 44.51 | 44.74 | 43.78 | 44.23 | 345,431 | -0.60(-1.34%) |
Feb 15, 2022 | 44.96 | 45.62 | 43.72 | 44.83 | 320,912 | +0.20(+0.45%) |
Feb 14, 2022 | 45.21 | 46.24 | 44.17 | 44.63 | 730,633 | -1.11(-2.43%) |
Feb 11, 2022 | 44.05 | 46.69 | 43.48 | 45.74 | 366,755 | +2.30(+5.29%) |
Feb 10, 2022 | 45.78 | 47.71 | 42.89 | 43.44 | 1,040,894 | -3.24(-6.94%) |
Feb 09, 2022 | 44.85 | 46.68 | 44.85 | 46.68 | 683,798 | +1.84(+4.10%) |
Feb 08, 2022 | 45.39 | 46.06 | 44.30 | 44.84 | 408,012 | -0.83(-1.82%) |
Feb 07, 2022 | 45.74 | 47.10 | 45.57 | 45.67 | 390,689 | +0.37(+0.82%) |
Feb 04, 2022 | 44.18 | 45.70 | 43.72 | 45.30 | 433,911 | +0.70(+1.57%) |
Feb 03, 2022 | 45.04 | 44.53 | 44.60 | 262,602 | -0.56(-1.24%) | |
Feb 02, 2022 | 46.76 | 46.76 | 44.78 | 45.16 | 423,137 | -1.88(-4.00%) |
Feb 01, 2022 | 46.83 | 47.47 | 45.88 | 47.04 | 288,674 | +0.24(+0.51%) |
Jan 31, 2022 | 44.59 | 47.04 | 46.80 | 449,083 | +1.50(+3.31%) | |
Jan 28, 2022 | 43.92 | 45.29 | 43.40 | 45.30 | 358,591 | +1.06(+2.40%) |
Jan 27, 2022 | 45.58 | 45.73 | 44.06 | 44.24 | 593,721 | -0.88(-1.95%) |
Jan 26, 2022 | 46.86 | 47.12 | 44.94 | 45.12 | 640,493 | -1.30(-2.80%) |
Jan 25, 2022 | 45.94 | 47.01 | 44.58 | 46.42 | 420,123 | +0.22(+0.48%) |
Jan 24, 2022 | 46.00 | 46.87 | 44.37 | 46.20 | 753,849 | -0.77(-1.64%) |
Jan 21, 2022 | 45.97 | 48.08 | 45.73 | 46.97 | 642,312 | +0.45(+0.97%) |
Jan 20, 2022 | 47.31 | 48.20 | 46.24 | 46.52 | 610,232 | +0.93(+2.04%) |
Jan 19, 2022 | 47.51 | 47.97 | 45.46 | 45.59 | 569,915 | -1.64(-3.47%) |
Jan 18, 2022 | 52.06 | 52.06 | 47.21 | 47.23 | 689,971 | -4.99(-9.56%) |
Jan 14, 2022 | 52.22 | 0 | +2.74(+5.54%) | |||
Jan 13, 2022 | 48.80 | 50.60 | 48.03 | 49.48 | 535,807 | +0.94(+1.94%) |
Jan 12, 2022 | 50.28 | 51.11 | 48.50 | 48.54 | 770,206 | -2.35(-4.62%) |
Jan 11, 2022 | 50.33 | 51.53 | 50.09 | 50.89 | 573,068 | +0.69(+1.37%) |
Jan 10, 2022 | 48.20 | 50.27 | 47.95 | 50.20 | 627,817 | +1.42(+2.91%) |
Jan 07, 2022 | 48.35 | 50.31 | 48.21 | 48.78 | 745,247 | +0.43(+0.89%) |
Jan 06, 2022 | 46.26 | 48.94 | 45.83 | 48.35 | 741,485 | +2.09(+4.52%) |
Jan 05, 2022 | 47.72 | 48.98 | 46.23 | 46.26 | 647,249 | -0.91(-1.93%) |
Jan 04, 2022 | 47.44 | 48.07 | 46.33 | 47.17 | 533,144 | -0.80(-1.67%) |
Jan 03, 2022 | 43.79 | 48.21 | 43.48 | 47.97 | 784,057 | +4.50(+10.35%) |
Dec 31, 2021 | 45.18 | 45.59 | 43.39 | 43.47 | 589,278 | -1.67(-3.70%) |
Dec 30, 2021 | 45.60 | 46.53 | 44.98 | 45.14 | 528,313 | -0.50(-1.10%) |
Dec 29, 2021 | 44.84 | 46.06 | 44.19 | 45.64 | 612,619 | +0.70(+1.56%) |
Dec 28, 2021 | 45.72 | 46.42 | 44.87 | 44.94 | 427,178 | -0.70(-1.53%) |
Dec 27, 2021 | 45.32 | 45.92 | 44.55 | 45.64 | 451,275 | +0.12(+0.26%) |
Dec 23, 2021 | 44.27 | 45.56 | 43.59 | 45.52 | 547,914 | +0.83(+1.86%) |
Dec 22, 2021 | 45.27 | 45.68 | 44.31 | 44.69 | 515,081 | -1.13(-2.47%) |
Dec 21, 2021 | 44.52 | 45.90 | 44.45 | 45.82 | 606,521 | +1.46(+3.29%) |
Dec 20, 2021 | 44.71 | 45.04 | 43.52 | 44.36 | 944,020 | -0.68(-1.51%) |
Dec 17, 2021 | 42.39 | 45.20 | 42.13 | 45.04 | 3,731,522 | +2.51(+5.90%) |
Dec 16, 2021 | 42.30 | 43.28 | 41.60 | 42.53 | 872,335 | +0.24(+0.57%) |
Dec 15, 2021 | 40.86 | 42.42 | 39.94 | 42.29 | 1,023,000 | +1.45(+3.55%) |
Dec 14, 2021 | 40.21 | 41.87 | 40.04 | 40.84 | 673,236 | +0.39(+0.96%) |
Dec 13, 2021 | 39.93 | 41.83 | 39.93 | 40.45 | 1,205,908 | +0.40(+1.00%) |
Dec 10, 2021 | 39.90 | 40.63 | 39.35 | 40.05 | 682,843 | +0.06(+0.15%) |
Dec 09, 2021 | 41.00 | 41.77 | 39.97 | 39.99 | 755,506 | -1.32(-3.20%) |
Dec 08, 2021 | 42.64 | 42.64 | 40.92 | 41.31 | 608,814 | -0.89(-2.11%) |
Dec 07, 2021 | 42.62 | 43.31 | 41.50 | 42.20 | 786,973 | +0.21(+0.50%) |
Dec 06, 2021 | 41.85 | 42.89 | 41.46 | 41.99 | 898,265 | +0.10(+0.24%) |
Dec 03, 2021 | 43.18 | 43.76 | 41.61 | 41.89 | 806,824 | -0.83(-1.94%) |
Dec 02, 2021 | 43.35 | 44.12 | 41.84 | 42.72 | 630,594 | -0.91(-2.09%) |
Dec 01, 2021 | 44.08 | 44.99 | 43.63 | 43.63 | 1,150,229 | -0.49(-1.11%) |
Nov 30, 2021 | 42.10 | 44.94 | 42.10 | 44.12 | 1,352,746 | +2.02(+4.80%) |
Nov 29, 2021 | 44.40 | 44.95 | 41.41 | 42.10 | 9,805,434 | -2.11(-4.77%) |
Nov 26, 2021 | 44.04 | 45.06 | 43.80 | 44.21 | 1,063,912 | +1.04(+2.41%) |
Nov 24, 2021 | 42.45 | 43.62 | 41.66 | 43.17 | 1,008,065 | +0.57(+1.34%) |
Nov 23, 2021 | 42.22 | 43.85 | 41.97 | 42.60 | 2,538,931 | +2.73(+6.85%) |
Nov 22, 2021 | 39.78 | 41.06 | 39.00 | 39.87 | 1,002,137 | -0.20(-0.50%) |
Nov 19, 2021 | 39.47 | 41.40 | 39.44 | 40.07 | 668,343 | +0.66(+1.67%) |
Nov 18, 2021 | 41.16 | 40.00 | 39.26 | 39.41 | 673,158 | -1.49(-3.64%) |
Nov 17, 2021 | 40.53 | 41.79 | 40.28 | 40.90 | 753,195 | +0.05(+0.12%) |
Nov 16, 2021 | 39.03 | 41.25 | 38.90 | 40.85 | 913,793 | +2.94(+7.76%) |
Nov 15, 2021 | 37.06 | 37.94 | 36.91 | 37.91 | 580,147 | +0.97(+2.63%) |
Nov 12, 2021 | 37.25 | 38.20 | 36.09 | 36.94 | 923,946 | +1.50(+4.23%) |
Nov 11, 2021 | 34.99 | 35.90 | 34.80 | 35.44 | 481,493 | +0.34(+0.97%) |
Nov 10, 2021 | 34.37 | 35.10 | 924,593 | +0.01(+0.03%) | ||
Nov 09, 2021 | 34.27 | 36.79 | 33.33 | 35.09 | 1,467,524 | +0.57(+1.65%) |
Nov 08, 2021 | 33.42 | 34.97 | 32.02 | 34.52 | 1,941,530 | +1.41(+4.26%) |
Nov 05, 2021 | 40.11 | 40.41 | 29.88 | 33.11 | 7,245,402 | -19.50(-37.07%) |
Nov 04, 2021 | 52.18 | 52.76 | 51.93 | 52.61 | 479,908 | +0.02(+0.04%) |
Nov 03, 2021 | 50.83 | 52.69 | 50.83 | 52.59 | 372,608 | +1.61(+3.16%) |
Nov 02, 2021 | 50.00 | 50.98 | 48.87 | 50.98 | 290,187 | +1.05(+2.10%) |
Nov 01, 2021 | 47.83 | 50.14 | 48.26 | 49.93 | 511,054 | +2.26(+4.74%) |
Oct 29, 2021 | 48.45 | 48.97 | 47.35 | 47.67 | 427,189 | -1.12(-2.30%) |
Oct 28, 2021 | 48.24 | 49.31 | 48.16 | 48.79 | 427,489 | +0.56(+1.16%) |
Oct 27, 2021 | 50.48 | 50.64 | 48.17 | 48.23 | 383,404 | -2.15(-4.27%) |
Oct 26, 2021 | 51.13 | 50.00 | 50.38 | 334,580 | -0.48(-0.94%) | |
Oct 25, 2021 | 49.69 | 50.99 | 49.41 | 50.86 | 316,021 | +1.01(+2.03%) |
Oct 22, 2021 | 50.20 | 50.76 | 49.50 | 49.85 | 367,890 | -0.74(-1.46%) |
Oct 21, 2021 | 50.00 | 51.03 | 49.94 | 50.59 | 331,885 | +0.82(+1.65%) |
Oct 20, 2021 | 50.59 | 50.90 | 49.53 | 49.77 | 367,699 | -1.25(-2.45%) |
Oct 19, 2021 | 50.89 | 51.54 | 50.42 | 51.02 | 399,243 | +0.61(+1.21%) |
Oct 18, 2021 | 50.15 | 50.95 | 50.00 | 50.41 | 387,808 | -0.28(-0.55%) |
Oct 15, 2021 | 52.17 | 52.50 | 50.66 | 50.69 | 306,142 | -0.76(-1.48%) |
Oct 14, 2021 | 51.82 | 52.39 | 51.24 | 51.45 | 238,752 | +0.09(+0.18%) |
Oct 13, 2021 | 50.91 | 51.85 | 50.81 | 51.36 | 218,949 | +0.28(+0.55%) |
Oct 12, 2021 | 51.49 | 52.08 | 50.91 | 51.08 | 245,925 | -0.50(-0.97%) |
Oct 11, 2021 | 52.40 | 53.98 | 51.55 | 51.58 | 226,276 | -0.88(-1.68%) |
Oct 08, 2021 | 53.36 | 54.21 | 52.37 | 52.46 | 262,226 | -0.85(-1.59%) |
Oct 07, 2021 | 53.12 | 54.90 | 52.93 | 53.31 | 556,262 | +0.72(+1.37%) |
Oct 06, 2021 | 52.13 | 53.05 | 51.88 | 52.59 | 319,670 | -0.42(-0.79%) |
Oct 05, 2021 | 54.04 | 54.46 | 52.86 | 53.01 | 270,422 | -0.47(-0.88%) |
Oct 04, 2021 | 54.58 | 55.21 | 53.28 | 53.48 | 478,359 | -1.53(-2.78%) |
Oct 01, 2021 | 50.00 | 55.35 | 49.35 | 55.01 | 780,524 | +4.94(+9.87%) |
Sep 30, 2021 | 51.84 | 52.20 | 50.02 | 50.07 | 464,552 | -1.63(-3.15%) |
Sep 29, 2021 | 53.03 | 53.12 | 51.57 | 51.70 | 418,067 | -1.45(-2.73%) |
Sep 28, 2021 | 53.06 | 53.65 | 52.20 | 53.15 | 363,858 | -0.29(-0.54%) |
Sep 27, 2021 | 52.26 | 54.45 | 52.26 | 53.44 | 403,154 | +1.05(+2.00%) |
Sep 24, 2021 | 53.61 | 53.75 | 52.36 | 52.39 | 365,502 | -1.45(-2.69%) |
Sep 23, 2021 | 54.16 | 54.90 | 53.06 | 53.84 | 470,675 | -0.01(-0.02%) |
Sep 22, 2021 | 54.53 | 55.31 | 53.80 | 53.85 | 405,596 | -0.54(-0.99%) |
Sep 21, 2021 | 56.55 | 57.07 | 53.77 | 54.39 | 529,301 | -1.97(-3.50%) |
Sep 20, 2021 | 56.23 | 57.14 | 55.87 | 56.36 | 414,156 | -0.78(-1.37%) |
Sep 17, 2021 | 57.35 | 57.65 | 56.50 | 57.14 | 1,109,325 | -0.33(-0.57%) |
Sep 16, 2021 | 57.19 | 57.94 | 56.60 | 57.47 | 293,151 | +0.32(+0.56%) |
Sep 15, 2021 | 57.12 | 58.33 | 56.76 | 57.15 | 348,296 | -0.09(-0.16%) |
Sep 14, 2021 | 57.40 | 57.90 | 56.57 | 57.24 | 299,035 | -0.14(-0.24%) |
Sep 13, 2021 | 57.71 | 58.00 | 57.05 | 57.38 | 317,846 | +0.29(+0.51%) |
Sep 10, 2021 | 58.34 | 58.85 | 56.83 | 57.09 | 484,729 | -1.41(-2.41%) |
Sep 09, 2021 | 59.58 | 59.78 | 58.50 | 58.50 | 298,031 | -1.33(-2.22%) |
Sep 08, 2021 | 60.81 | 61.25 | 59.77 | 59.83 | 302,598 | -0.95(-1.56%) |
Sep 07, 2021 | 63.14 | 63.33 | 60.26 | 60.78 | 462,271 | -2.43(-3.84%) |
Sep 03, 2021 | 62.97 | 63.59 | 62.20 | 63.21 | 379,781 | -0.20(-0.32%) |
Sep 02, 2021 | 64.01 | 64.04 | 62.65 | 63.41 | 286,383 | -0.25(-0.39%) |
Sep 01, 2021 | 63.14 | 64.07 | 62.42 | 63.66 | 342,004 | +0.58(+0.92%) |
Aug 31, 2021 | 63.25 | 64.06 | 62.61 | 63.08 | 518,874 | -0.74(-1.16%) |
Aug 30, 2021 | 64.65 | 65.09 | 63.71 | 63.82 | 310,576 | -0.34(-0.53%) |
Aug 27, 2021 | 63.48 | 64.45 | 62.54 | 64.16 | 476,047 | +1.31(+2.08%) |
Aug 26, 2021 | 64.40 | 64.89 | 62.69 | 62.85 | 336,155 | -1.48(-2.30%) |
Aug 25, 2021 | 62.76 | 64.58 | 62.20 | 64.33 | 317,937 | +1.57(+2.50%) |
Aug 24, 2021 | 63.84 | 63.84 | 62.35 | 62.76 | 247,032 | -0.91(-1.43%) |
Aug 23, 2021 | 63.94 | 65.04 | 63.38 | 63.67 | 383,258 | +0.44(+0.70%) |
Aug 20, 2021 | 61.10 | 63.46 | 60.89 | 63.23 | 351,135 | +2.18(+3.57%) |
Aug 19, 2021 | 60.21 | 62.21 | 59.86 | 61.05 | 351,987 | +0.29(+0.48%) |
Aug 18, 2021 | 62.84 | 62.90 | 60.74 | 60.76 | 300,435 | -1.90(-3.03%) |
Aug 17, 2021 | 59.13 | 62.78 | 58.81 | 62.66 | 361,010 | +2.80(+4.68%) |
Aug 16, 2021 | 60.88 | 61.10 | 59.52 | 59.86 | 269,874 | -1.72(-2.79%) |
Aug 13, 2021 | 63.23 | 64.01 | 61.30 | 61.58 | 333,974 | -1.11(-1.77%) |
Aug 12, 2021 | 61.10 | 62.92 | 60.64 | 62.69 | 360,679 | +2.24(+3.71%) |
Aug 11, 2021 | 60.59 | 61.29 | 59.45 | 60.45 | 284,942 | +0.09(+0.15%) |
Aug 10, 2021 | 61.04 | 61.96 | 59.17 | 60.36 | 307,382 | -0.89(-1.45%) |
Aug 09, 2021 | 60.85 | 62.33 | 60.76 | 61.25 | 232,731 | +0.44(+0.72%) |
Aug 06, 2021 | 61.27 | 62.36 | 60.42 | 60.81 | 403,733 | -0.74(-1.20%) |
Aug 05, 2021 | 62.00 | 62.46 | 61.11 | 61.55 | 358,955 | -0.49(-0.79%) |
Aug 04, 2021 | 62.64 | 64.08 | 61.70 | 62.04 | 397,891 | -1.34(-2.11%) |
Aug 03, 2021 | 63.49 | 64.20 | 62.61 | 63.38 | 403,870 | -0.34(-0.53%) |
Aug 02, 2021 | 65.93 | 66.78 | 62.04 | 63.72 | 721,467 | -2.18(-3.31%) |
Jul 30, 2021 | 60.61 | 67.69 | 60.61 | 65.90 | 887,926 | +0.68(+1.04%) |
Jul 29, 2021 | 66.24 | 68.03 | 65.16 | 65.22 | 674,958 | +0.06(+0.09%) |
Jul 28, 2021 | 63.28 | 65.65 | 62.70 | 65.16 | 444,367 | +2.45(+3.91%) |
Jul 27, 2021 | 61.78 | 62.77 | 60.81 | 62.71 | 305,499 | +0.34(+0.55%) |
Jul 26, 2021 | 64.39 | 64.39 | 62.16 | 62.37 | 238,647 | -2.02(-3.14%) |
Jul 23, 2021 | 64.39 | 64.70 | 63.77 | 64.39 | 234,843 | +0.74(+1.16%) |
Jul 22, 2021 | 65.70 | 66.28 | 63.55 | 63.65 | 284,815 | -2.40(-3.63%) |
Jul 21, 2021 | 65.25 | 66.18 | 63.73 | 66.05 | 672,076 | +0.93(+1.43%) |
Jul 20, 2021 | 63.69 | 65.76 | 63.25 | 65.12 | 897,369 | +1.44(+2.26%) |
Jul 19, 2021 | 60.66 | 63.70 | 60.49 | 63.68 | 522,863 | +1.25(+2.00%) |
Jul 16, 2021 | 61.16 | 63.83 | 60.50 | 62.43 | 585,590 | +2.00(+3.31%) |
Jul 15, 2021 | 58.04 | 60.84 | 57.91 | 60.43 | 477,091 | +1.84(+3.14%) |
Jul 14, 2021 | 58.36 | 59.26 | 57.85 | 58.59 | 314,521 | +0.67(+1.16%) |
Jul 13, 2021 | 59.02 | 59.58 | 57.82 | 57.92 | 412,667 | -1.82(-3.05%) |
Jul 12, 2021 | 60.38 | 60.84 | 59.51 | 59.74 | 284,997 | -0.41(-0.68%) |
Jul 09, 2021 | 59.44 | 60.90 | 59.01 | 60.15 | 380,880 | +1.08(+1.83%) |
Jul 08, 2021 | 60.27 | 60.47 | 58.23 | 59.07 | 596,743 | -2.46(-4.00%) |
Jul 07, 2021 | 61.79 | 62.00 | 60.86 | 61.53 | 617,456 | -0.14(-0.23%) |
Jul 06, 2021 | 63.17 | 63.47 | 60.89 | 61.67 | 370,172 | -2.09(-3.28%) |
Jul 02, 2021 | 64.00 | 65.61 | 62.87 | 63.76 | 522,079 | -0.27(-0.42%) |
Jul 01, 2021 | 63.08 | 64.12 | 62.72 | 64.03 | 450,357 | +1.04(+1.65%) |
Jun 30, 2021 | 63.66 | 63.95 | 62.92 | 62.99 | 873,506 | -1.01(-1.58%) |
Jun 29, 2021 | 62.68 | 64.17 | 62.08 | 64.00 | 1,179,093 | +1.32(+2.11%) |
Jun 28, 2021 | 64.04 | 64.17 | 62.03 | 62.68 | 478,665 | -0.69(-1.09%) |
Jun 25, 2021 | 62.48 | 63.46 | 62.31 | 63.37 | 2,860,652 | +1.52(+2.46%) |
Jun 24, 2021 | 60.45 | 62.13 | 60.18 | 61.85 | 420,875 | +1.80(+3.00%) |
Jun 23, 2021 | 58.72 | 60.29 | 58.70 | 60.05 | 446,485 | +1.20(+2.04%) |
Jun 22, 2021 | 60.75 | 61.13 | 58.66 | 58.85 | 647,066 | -2.24(-3.67%) |
Jun 21, 2021 | 60.93 | 61.73 | 60.25 | 61.09 | 596,296 | +0.54(+0.89%) |
Jun 18, 2021 | 62.80 | 63.63 | 60.20 | 60.55 | 2,017,061 | -2.57(-4.07%) |
Jun 17, 2021 | 61.52 | 63.62 | 61.45 | 63.12 | 555,982 | +1.16(+1.87%) |
Jun 16, 2021 | 61.92 | 62.86 | 61.12 | 61.96 | 459,278 | +0.39(+0.63%) |
Jun 15, 2021 | 61.36 | 63.19 | 61.02 | 61.57 | 862,510 | -0.22(-0.36%) |
Jun 14, 2021 | 63.58 | 63.98 | 60.57 | 61.79 | 809,975 | -1.72(-2.71%) |
Jun 11, 2021 | 65.51 | 66.12 | 62.72 | 63.51 | 829,603 | -1.97(-3.01%) |
Jun 10, 2021 | 65.13 | 66.03 | 64.81 | 65.48 | 374,852 | +0.42(+0.65%) |
Jun 09, 2021 | 64.62 | 65.71 | 63.93 | 65.06 | 467,580 | +1.15(+1.80%) |
Jun 08, 2021 | 65.99 | 66.10 | 62.80 | 63.91 | 542,178 | -1.58(-2.41%) |
Jun 07, 2021 | 64.30 | 66.22 | 63.91 | 65.49 | 991,009 | +1.09(+1.69%) |
Jun 04, 2021 | 62.00 | 64.56 | 62.00 | 64.40 | 743,437 | +2.76(+4.48%) |
Jun 03, 2021 | 61.00 | 62.63 | 60.93 | 61.64 | 464,712 | -0.14(-0.23%) |
Jun 02, 2021 | 61.68 | 61.93 | 60.33 | 61.78 | 1,047,925 | +0.04(+0.06%) |
Jun 01, 2021 | 60.70 | 62.35 | 60.20 | 61.74 | 784,072 | +1.09(+1.80%) |
May 28, 2021 | 60.69 | 62.12 | 59.63 | 60.65 | 1,534,820 | +2.85(+4.93%) |
May 27, 2021 | 57.42 | 58.02 | 56.59 | 57.80 | 430,881 | +0.35(+0.61%) |
May 26, 2021 | 56.86 | 57.62 | 56.46 | 57.45 | 322,897 | +0.84(+1.48%) |
May 25, 2021 | 56.86 | 57.51 | 56.01 | 56.61 | 401,725 | -0.26(-0.46%) |
May 24, 2021 | 58.85 | 58.99 | 56.82 | 56.87 | 333,888 | -1.63(-2.79%) |
May 21, 2021 | 59.01 | 59.49 | 58.05 | 58.50 | 439,360 | -0.14(-0.24%) |
May 20, 2021 | 57.52 | 58.69 | 57.18 | 58.64 | 524,989 | +1.95(+3.44%) |
May 19, 2021 | 57.31 | 57.70 | 55.84 | 56.69 | 1,022,581 | -1.54(-2.64%) |
May 18, 2021 | 59.94 | 60.09 | 57.66 | 58.23 | 806,149 | -2.06(-3.42%) |
May 17, 2021 | 61.92 | 62.24 | 60.20 | 60.29 | 559,912 | -1.71(-2.76%) |
May 14, 2021 | 59.68 | 62.18 | 59.41 | 62.00 | 489,039 | +3.50(+5.98%) |
May 13, 2021 | 59.03 | 59.91 | 58.30 | 58.50 | 621,741 | -0.10(-0.17%) |
May 12, 2021 | 58.32 | 59.97 | 58.14 | 58.60 | 546,281 | -0.20(-0.34%) |
May 11, 2021 | 55.93 | 59.50 | 55.07 | 58.80 | 870,678 | -1.07(-1.79%) |
May 10, 2021 | 61.73 | 61.73 | 59.74 | 59.87 | 524,441 | -1.75(-2.84%) |
May 07, 2021 | 61.41 | 62.50 | 61.10 | 61.62 | 432,564 | +0.77(+1.27%) |
May 06, 2021 | 60.00 | 61.88 | 59.90 | 60.85 | 965,314 | -0.16(-0.26%) |
May 05, 2021 | 60.14 | 62.37 | 58.79 | 61.01 | 735,357 | +1.91(+3.23%) |
May 04, 2021 | 60.85 | 61.23 | 58.83 | 59.10 | 929,681 | -2.49(-4.04%) |