Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.98 | 25.58 | 23.92 | 23.99 | 1,436,202 | -1.24(-4.91%) |
Apr 28, 2022 | 23.73 | 25.26 | 22.85 | 25.23 | 1,880,255 | +2.01(+8.66%) |
Apr 27, 2022 | 23.40 | 24.32 | 22.81 | 23.22 | 1,689,424 | -0.56(-2.35%) |
Apr 26, 2022 | 24.68 | 24.91 | 23.17 | 23.78 | 3,041,563 | -0.81(-3.29%) |
Apr 25, 2022 | 23.10 | 24.94 | 22.78 | 24.59 | 2,272,505 | +1.14(+4.86%) |
Apr 22, 2022 | 24.17 | 24.59 | 23.08 | 23.45 | 2,187,888 | -0.92(-3.78%) |
Apr 21, 2022 | 26.56 | 27.18 | 24.19 | 24.37 | 1,896,384 | -1.45(-5.62%) |
Apr 20, 2022 | 27.30 | 27.30 | 25.69 | 25.82 | 1,938,651 | -1.37(-5.04%) |
Apr 19, 2022 | 25.56 | 27.93 | 25.48 | 27.19 | 1,932,187 | +1.56(+6.09%) |
Apr 18, 2022 | 25.89 | 25.90 | 24.47 | 25.63 | 1,206,023 | -0.28(-1.08%) |
Apr 14, 2022 | 26.76 | 26.87 | 25.82 | 25.91 | 1,199,995 | -0.75(-2.81%) |
Apr 13, 2022 | 25.54 | 26.98 | 25.38 | 26.66 | 1,332,379 | +1.27(+5.00%) |
Apr 12, 2022 | 26.47 | 26.68 | 25.02 | 25.39 | 1,421,515 | -0.15(-0.59%) |
Apr 11, 2022 | 25.24 | 26.20 | 24.90 | 25.54 | 2,246,078 | -0.24(-0.93%) |
Apr 08, 2022 | 26.30 | 26.73 | 25.70 | 25.78 | 1,034,028 | -0.89(-3.34%) |
Apr 07, 2022 | 26.86 | 27.68 | 25.78 | 26.67 | 1,880,498 | -0.50(-1.84%) |
Apr 06, 2022 | 27.20 | 27.58 | 26.03 | 27.17 | 1,755,094 | -0.88(-3.14%) |
Apr 05, 2022 | 29.32 | 29.48 | 27.66 | 28.05 | 1,398,087 | -1.48(-5.01%) |
Apr 04, 2022 | 28.50 | 30.22 | 28.36 | 29.53 | 1,914,428 | +1.58(+5.65%) |
Apr 01, 2022 | 29.50 | 29.78 | 27.55 | 27.95 | 1,654,161 | -1.03(-3.55%) |
Mar 31, 2022 | 29.15 | 29.70 | 28.70 | 28.98 | 1,449,666 | -0.22(-0.75%) |
Mar 30, 2022 | 28.74 | 29.78 | 28.53 | 29.20 | 1,475,908 | +0.12(+0.41%) |
Mar 29, 2022 | 29.39 | 30.33 | 28.76 | 29.08 | 2,126,501 | +0.09(+0.31%) |
Mar 28, 2022 | 28.02 | 29.23 | 27.61 | 28.99 | 1,335,613 | +0.82(+2.91%) |
Mar 25, 2022 | 28.74 | 29.09 | 27.68 | 28.17 | 1,121,643 | -0.73(-2.53%) |
Mar 24, 2022 | 29.26 | 30.47 | 27.11 | 28.90 | 2,754,286 | +0.59(+2.08%) |
Mar 23, 2022 | 28.07 | 29.75 | 27.74 | 28.31 | 2,424,694 | -0.27(-0.94%) |
Mar 22, 2022 | 29.14 | 29.95 | 28.36 | 28.58 | 2,784,715 | -0.36(-1.24%) |
Mar 21, 2022 | 29.08 | 29.84 | 28.22 | 28.94 | 2,692,562 | -0.01(-0.03%) |
Mar 18, 2022 | 28.54 | 29.51 | 27.95 | 28.95 | 3,823,068 | -0.05(-0.17%) |
Mar 17, 2022 | 25.08 | 29.13 | 24.97 | 29.00 | 5,836,004 | +3.44(+13.46%) |
Mar 16, 2022 | 23.29 | 25.84 | 23.06 | 25.56 | 5,175,963 | +2.83(+12.45%) |
Mar 15, 2022 | 21.23 | 23.16 | 21.00 | 22.73 | 4,915,282 | +1.70(+8.08%) |
Mar 14, 2022 | 21.12 | 22.37 | 20.60 | 21.03 | 5,244,027 | -0.60(-2.77%) |
Mar 11, 2022 | 23.37 | 23.72 | 21.08 | 21.63 | 6,467,738 | -1.61(-6.93%) |
Mar 10, 2022 | 22.93 | 25.34 | 22.78 | 23.24 | 11,144,120 | -0.40(-1.69%) |
Mar 09, 2022 | 22.00 | 24.75 | 21.98 | 23.64 | 38,222,320 | +6.98(+41.90%) |
Mar 08, 2022 | 16.44 | 17.13 | 15.41 | 16.66 | 11,631,536 | +0.43(+2.65%) |
Mar 07, 2022 | 18.05 | 18.58 | 15.92 | 16.23 | 7,855,085 | -1.85(-10.23%) |
Mar 04, 2022 | 19.43 | 19.51 | 17.23 | 18.08 | 5,250,508 | -1.40(-7.19%) |
Mar 03, 2022 | 23.24 | 23.24 | 19.25 | 19.48 | 6,070,706 | -3.64(-15.74%) |
Mar 02, 2022 | 23.43 | 23.85 | 21.99 | 23.12 | 1,846,459 | -0.23(-0.99%) |
Mar 01, 2022 | 25.42 | 25.66 | 23.22 | 23.35 | 2,005,308 | -2.28(-8.90%) |
Feb 28, 2022 | 25.91 | 26.67 | 25.38 | 25.63 | 1,556,750 | -0.75(-2.84%) |
Feb 25, 2022 | 25.71 | 26.52 | 25.09 | 26.38 | 1,078,697 | +0.94(+3.69%) |
Feb 24, 2022 | 22.56 | 25.74 | 22.44 | 25.44 | 2,402,615 | +1.22(+5.04%) |
Feb 23, 2022 | 24.71 | 25.35 | 24.12 | 24.22 | 1,507,021 | -0.30(-1.22%) |
Feb 22, 2022 | 24.77 | 25.18 | 24.00 | 24.52 | 1,399,700 | -0.67(-2.66%) |
Feb 18, 2022 | 25.19 | 0 | -1.45(-5.44%) | |||
Feb 17, 2022 | 28.38 | 28.55 | 26.57 | 26.64 | 1,157,143 | -2.16(-7.50%) |
Feb 16, 2022 | 28.89 | 29.02 | 28.00 | 28.80 | 994,635 | -0.23(-0.79%) |
Feb 15, 2022 | 28.68 | 29.14 | 28.20 | 29.03 | 765,385 | +0.96(+3.42%) |
Feb 14, 2022 | 27.99 | 29.33 | 27.64 | 28.07 | 880,165 | -0.03(-0.11%) |
Feb 11, 2022 | 29.61 | 30.08 | 27.70 | 28.10 | 1,035,355 | -1.38(-4.68%) |
Feb 10, 2022 | 28.88 | 30.37 | 28.71 | 29.48 | 1,252,207 | -0.11(-0.37%) |
Feb 09, 2022 | 27.59 | 29.73 | 27.47 | 29.59 | 3,466,322 | +2.31(+8.47%) |
Feb 08, 2022 | 27.50 | 27.81 | 26.77 | 27.28 | 2,407,327 | -0.22(-0.80%) |
Feb 07, 2022 | 28.06 | 29.01 | 27.34 | 27.50 | 1,138,565 | -0.16(-0.58%) |
Feb 04, 2022 | 27.23 | 28.14 | 26.30 | 27.66 | 1,633,434 | +0.34(+1.24%) |
Feb 03, 2022 | 28.81 | 27.10 | 27.32 | 2,195,250 | -2.50(-8.38%) | |
Feb 02, 2022 | 30.18 | 30.99 | 29.80 | 29.82 | 2,711,729 | -0.49(-1.62%) |
Feb 01, 2022 | 29.92 | 30.61 | 29.03 | 30.31 | 4,323,181 | +0.80(+2.71%) |
Jan 31, 2022 | 27.93 | 29.51 | 2,184,509 | +1.55(+5.54%) | ||
Jan 28, 2022 | 27.34 | 28.02 | 25.90 | 27.96 | 2,096,105 | +1.18(+4.41%) |
Jan 27, 2022 | 29.72 | 29.95 | 26.56 | 26.78 | 2,611,357 | -2.21(-7.62%) |
Jan 26, 2022 | 29.48 | 30.79 | 28.34 | 28.99 | 2,308,438 | +0.34(+1.19%) |
Jan 25, 2022 | 28.28 | 29.35 | 27.57 | 28.65 | 1,265,670 | -0.80(-2.72%) |
Jan 24, 2022 | 28.92 | 29.60 | 26.42 | 29.45 | 2,492,439 | -0.55(-1.83%) |
Jan 21, 2022 | 30.51 | 31.59 | 29.50 | 30.00 | 1,652,275 | -0.75(-2.44%) |
Jan 20, 2022 | 31.49 | 32.66 | 30.62 | 30.75 | 1,574,784 | -0.39(-1.25%) |
Jan 19, 2022 | 31.05 | 32.17 | 30.98 | 31.14 | 1,239,766 | +0.39(+1.27%) |
Jan 18, 2022 | 32.93 | 32.93 | 30.51 | 30.75 | 1,855,142 | -2.50(-7.52%) |
Jan 14, 2022 | 33.25 | 0 | +0.66(+2.03%) | |||
Jan 13, 2022 | 34.66 | 34.97 | 32.09 | 32.59 | 2,048,523 | -0.10(-0.31%) |
Jan 12, 2022 | 33.98 | 33.99 | 32.41 | 32.69 | 666,440 | -0.43(-1.30%) |
Jan 11, 2022 | 32.23 | 33.96 | 31.85 | 33.12 | 1,105,145 | +0.93(+2.89%) |
Jan 10, 2022 | 30.73 | 32.23 | 29.60 | 32.19 | 1,530,486 | +0.72(+2.29%) |
Jan 07, 2022 | 31.55 | 32.66 | 30.52 | 31.47 | 1,634,743 | -0.13(-0.41%) |
Jan 06, 2022 | 31.57 | 32.84 | 31.07 | 31.60 | 1,424,437 | -0.42(-1.31%) |
Jan 05, 2022 | 33.28 | 33.85 | 31.50 | 32.02 | 1,602,912 | -1.58(-4.70%) |
Jan 04, 2022 | 35.52 | 35.52 | 32.47 | 33.60 | 1,582,165 | -1.53(-4.36%) |
Jan 03, 2022 | 34.17 | 35.76 | 33.35 | 35.13 | 968,020 | +1.27(+3.75%) |
Dec 31, 2021 | 33.74 | 34.94 | 33.40 | 33.86 | 986,922 | -0.04(-0.12%) |
Dec 30, 2021 | 32.66 | 34.50 | 32.64 | 33.90 | 967,140 | +1.24(+3.80%) |
Dec 29, 2021 | 33.45 | 33.49 | 32.13 | 32.66 | 896,488 | -0.73(-2.19%) |
Dec 28, 2021 | 33.52 | 34.67 | 32.95 | 33.39 | 869,523 | -0.47(-1.39%) |
Dec 27, 2021 | 34.80 | 35.11 | 33.46 | 33.86 | 1,160,539 | -1.01(-2.90%) |
Dec 23, 2021 | 34.31 | 35.47 | 33.91 | 34.87 | 790,015 | +0.29(+0.84%) |
Dec 22, 2021 | 34.14 | 34.98 | 33.39 | 34.58 | 848,378 | -0.05(-0.14%) |
Dec 21, 2021 | 32.50 | 34.96 | 32.20 | 34.63 | 1,865,789 | +2.70(+8.45%) |
Dec 20, 2021 | 32.15 | 32.99 | 31.39 | 31.93 | 1,443,511 | -0.92(-2.80%) |
Dec 17, 2021 | 33.48 | 33.70 | 31.91 | 32.85 | 3,250,832 | -0.96(-2.84%) |
Dec 16, 2021 | 35.65 | 35.89 | 33.15 | 33.81 | 1,144,068 | -1.36(-3.87%) |
Dec 15, 2021 | 35.24 | 35.52 | 33.51 | 35.17 | 1,879,696 | -0.14(-0.40%) |
Dec 14, 2021 | 34.41 | 35.59 | 34.00 | 35.31 | 1,359,351 | +0.32(+0.91%) |
Dec 13, 2021 | 36.21 | 36.21 | 34.35 | 34.99 | 2,119,193 | -1.28(-3.53%) |
Dec 10, 2021 | 36.81 | 37.67 | 35.95 | 36.27 | 1,905,663 | -0.38(-1.04%) |
Dec 09, 2021 | 37.22 | 38.65 | 36.06 | 36.65 | 1,937,910 | -0.97(-2.58%) |
Dec 08, 2021 | 36.49 | 38.64 | 36.01 | 37.62 | 2,112,365 | +1.14(+3.13%) |
Dec 07, 2021 | 35.75 | 37.66 | 35.73 | 36.48 | 4,749,836 | +3.23(+9.71%) |
Dec 06, 2021 | 31.43 | 33.50 | 30.50 | 33.25 | 1,463,984 | +1.51(+4.76%) |
Dec 03, 2021 | 32.47 | 32.60 | 30.10 | 31.74 | 1,710,647 | -0.55(-1.70%) |
Dec 02, 2021 | 32.33 | 32.74 | 31.90 | 32.29 | 1,212,099 | +0.21(+0.65%) |
Dec 01, 2021 | 34.70 | 35.95 | 32.00 | 32.08 | 1,928,594 | -2.18(-6.36%) |
Nov 30, 2021 | 34.94 | 35.45 | 33.06 | 34.26 | 2,547,508 | -0.77(-2.20%) |
Nov 29, 2021 | 35.92 | 35.92 | 34.11 | 35.03 | 1,846,466 | +1.20(+3.55%) |
Nov 26, 2021 | 33.54 | 34.27 | 33.34 | 33.83 | 850,919 | -0.55(-1.60%) |
Nov 24, 2021 | 33.80 | 34.95 | 33.29 | 34.38 | 989,027 | -0.01(-0.03%) |
Nov 23, 2021 | 35.10 | 35.55 | 33.50 | 34.39 | 2,138,852 | +0.09(+0.26%) |
Nov 22, 2021 | 36.84 | 36.84 | 33.63 | 34.30 | 2,087,025 | -2.08(-5.72%) |
Nov 19, 2021 | 37.91 | 38.09 | 36.10 | 36.38 | 1,543,862 | -1.59(-4.19%) |
Nov 18, 2021 | 38.25 | 38.01 | 36.80 | 37.97 | 2,400,807 | -0.26(-0.68%) |
Nov 17, 2021 | 38.50 | 39.41 | 37.91 | 38.23 | 2,269,201 | -0.18(-0.47%) |
Nov 16, 2021 | 38.30 | 38.90 | 37.94 | 38.41 | 1,918,557 | -0.06(-0.16%) |
Nov 15, 2021 | 36.90 | 39.21 | 36.80 | 38.47 | 4,214,541 | +1.92(+5.25%) |
Nov 12, 2021 | 39.00 | 39.00 | 35.90 | 36.55 | 6,581,815 | -2.01(-5.21%) |
Nov 11, 2021 | 39.71 | 41.80 | 37.80 | 38.56 | 12,742,728 | -11.24(-22.57%) |
Nov 10, 2021 | 50.22 | 49.80 | 2,352,943 | -1.04(-2.05%) | ||
Nov 09, 2021 | 52.01 | 52.60 | 50.53 | 50.84 | 967,306 | -1.41(-2.70%) |
Nov 08, 2021 | 52.23 | 53.17 | 51.73 | 52.25 | 978,791 | +0.25(+0.48%) |
Nov 05, 2021 | 52.13 | 52.73 | 51.20 | 52.00 | 1,054,554 | +0.30(+0.58%) |
Nov 04, 2021 | 52.26 | 52.55 | 51.40 | 51.70 | 1,169,391 | -0.30(-0.58%) |
Nov 03, 2021 | 49.47 | 52.88 | 49.40 | 52.00 | 2,204,139 | +2.44(+4.92%) |
Nov 02, 2021 | 51.50 | 51.50 | 49.35 | 49.56 | 1,688,812 | -1.91(-3.71%) |
Nov 01, 2021 | 52.55 | 53.28 | 51.12 | 51.47 | 1,213,510 | -1.05(-2.00%) |
Oct 29, 2021 | 54.00 | 54.76 | 52.15 | 52.52 | 1,093,461 | -1.59(-2.94%) |
Oct 28, 2021 | 54.25 | 53.55 | 54.11 | 679,859 | -0.10(-0.18%) | |
Oct 27, 2021 | 54.91 | 56.22 | 54.11 | 54.21 | 450,164 | -0.93(-1.69%) |
Oct 26, 2021 | 56.65 | 55.14 | 486,932 | -1.46(-2.58%) | ||
Oct 25, 2021 | 55.64 | 57.19 | 55.17 | 56.60 | 756,479 | +1.12(+2.02%) |
Oct 22, 2021 | 54.53 | 56.37 | 53.54 | 55.48 | 979,112 | -0.78(-1.39%) |
Oct 21, 2021 | 52.00 | 60.50 | 50.91 | 56.26 | 5,202,724 | +3.92(+7.49%) |
Oct 20, 2021 | 51.78 | 53.88 | 51.67 | 52.34 | 696,036 | +0.82(+1.59%) |
Oct 19, 2021 | 51.23 | 52.38 | 50.63 | 51.52 | 858,564 | +0.55(+1.08%) |
Oct 18, 2021 | 50.92 | 52.74 | 50.83 | 50.97 | 705,657 | -1.21(-2.32%) |
Oct 15, 2021 | 53.69 | 53.69 | 51.23 | 52.18 | 703,611 | -0.85(-1.60%) |
Oct 14, 2021 | 53.05 | 54.48 | 52.27 | 53.03 | 1,314,177 | +1.11(+2.14%) |
Oct 13, 2021 | 50.33 | 52.71 | 50.00 | 51.92 | 1,998,767 | +1.67(+3.32%) |
Oct 12, 2021 | 49.40 | 50.93 | 48.92 | 50.25 | 1,144,156 | +1.36(+2.78%) |
Oct 11, 2021 | 48.74 | 49.29 | 47.85 | 48.89 | 698,116 | -0.12(-0.24%) |
Oct 08, 2021 | 50.75 | 51.23 | 48.92 | 49.01 | 749,139 | -1.69(-3.33%) |
Oct 07, 2021 | 49.46 | 51.74 | 49.34 | 50.70 | 1,143,306 | +1.85(+3.79%) |
Oct 06, 2021 | 48.42 | 49.70 | 48.15 | 48.85 | 741,090 | -0.40(-0.81%) |
Oct 05, 2021 | 48.65 | 50.14 | 48.33 | 49.25 | 729,462 | +0.98(+2.03%) |
Oct 04, 2021 | 50.50 | 50.53 | 47.80 | 48.27 | 1,491,899 | -2.82(-5.52%) |
Oct 01, 2021 | 50.50 | 51.18 | 49.36 | 51.09 | 1,229,394 | +1.11(+2.22%) |
Sep 30, 2021 | 49.90 | 50.42 | 49.29 | 49.98 | 1,528,154 | +0.10(+0.20%) |
Sep 29, 2021 | 51.42 | 51.70 | 49.63 | 49.88 | 832,771 | -1.32(-2.58%) |
Sep 28, 2021 | 53.17 | 53.58 | 50.45 | 51.20 | 1,888,181 | -2.77(-5.13%) |
Sep 27, 2021 | 53.41 | 54.95 | 53.09 | 53.97 | 1,152,487 | +0.47(+0.88%) |
Sep 24, 2021 | 55.00 | 55.29 | 52.74 | 53.50 | 3,327,972 | -1.81(-3.27%) |
Sep 23, 2021 | 55.83 | 56.72 | 54.54 | 55.31 | 929,872 | -0.23(-0.41%) |
Sep 22, 2021 | 53.75 | 55.59 | 53.65 | 55.54 | 1,901,535 | +2.24(+4.20%) |
Sep 21, 2021 | 52.94 | 54.18 | 51.23 | 53.30 | 2,045,245 | +1.32(+2.54%) |
Sep 20, 2021 | 51.79 | 54.02 | 51.30 | 51.98 | 1,714,638 | -1.99(-3.69%) |
Sep 17, 2021 | 55.29 | 55.43 | 52.86 | 53.97 | 3,866,177 | -0.92(-1.68%) |
Sep 16, 2021 | 53.91 | 54.89 | 52.90 | 54.89 | 1,410,421 | +0.44(+0.81%) |
Sep 15, 2021 | 52.31 | 55.01 | 52.31 | 54.45 | 1,889,686 | +2.14(+4.09%) |
Sep 14, 2021 | 54.20 | 54.57 | 51.92 | 52.31 | 3,096,782 | -2.34(-4.28%) |
Sep 13, 2021 | 57.28 | 57.36 | 54.14 | 54.65 | 3,617,914 | -3.55(-6.10%) |
Sep 10, 2021 | 54.05 | 61.05 | 52.58 | 58.20 | 19,651,530 | +2.52(+4.53%) |
Sep 09, 2021 | 55.62 | 57.55 | 54.65 | 55.68 | 1,621,699 | -0.16(-0.29%) |
Sep 08, 2021 | 55.75 | 57.77 | 55.00 | 55.84 | 2,273,733 | -1.96(-3.39%) |
Sep 07, 2021 | 60.00 | 60.87 | 57.27 | 57.80 | 1,357,448 | -2.14(-3.57%) |
Sep 03, 2021 | 57.90 | 60.00 | 57.11 | 59.94 | 1,414,800 | +2.21(+3.83%) |
Sep 02, 2021 | 55.49 | 58.24 | 55.49 | 57.73 | 1,447,262 | +2.44(+4.41%) |
Sep 01, 2021 | 54.50 | 55.68 | 54.11 | 55.29 | 1,640,650 | +0.79(+1.45%) |
Aug 31, 2021 | 55.62 | 55.85 | 54.11 | 54.50 | 1,023,244 | -1.00(-1.80%) |
Aug 30, 2021 | 55.60 | 56.48 | 53.63 | 55.50 | 1,139,945 | +0.31(+0.56%) |
Aug 27, 2021 | 53.31 | 55.38 | 53.08 | 55.19 | 1,079,785 | +2.13(+4.01%) |
Aug 26, 2021 | 53.54 | 54.27 | 51.35 | 53.06 | 973,973 | -0.73(-1.36%) |
Aug 25, 2021 | 53.91 | 55.20 | 53.42 | 53.79 | 1,159,842 | -0.07(-0.13%) |
Aug 24, 2021 | 51.80 | 53.97 | 51.80 | 53.86 | 1,133,331 | +2.51(+4.89%) |
Aug 23, 2021 | 48.66 | 51.47 | 48.51 | 51.35 | 1,201,830 | +3.06(+6.34%) |
Aug 20, 2021 | 49.10 | 49.82 | 47.74 | 48.29 | 984,794 | -0.85(-1.73%) |
Aug 19, 2021 | 50.09 | 52.37 | 48.75 | 49.14 | 3,124,003 | -1.87(-3.67%) |
Aug 18, 2021 | 47.23 | 51.35 | 46.75 | 51.01 | 1,954,797 | +4.55(+9.79%) |
Aug 17, 2021 | 48.00 | 49.44 | 46.15 | 46.46 | 2,271,072 | -3.00(-6.07%) |
Aug 16, 2021 | 48.92 | 49.85 | 47.12 | 49.46 | 1,432,759 | -0.11(-0.22%) |
Aug 13, 2021 | 50.94 | 51.41 | 48.12 | 49.57 | 2,523,831 | -1.26(-2.48%) |
Aug 12, 2021 | 47.40 | 52.00 | 44.24 | 50.83 | 6,812,900 | +3.16(+6.63%) |
Aug 11, 2021 | 47.03 | 48.95 | 46.24 | 47.67 | 3,139,235 | +1.04(+2.23%) |
Aug 10, 2021 | 49.10 | 49.75 | 46.50 | 46.63 | 1,379,261 | -1.44(-3.00%) |
Aug 09, 2021 | 49.07 | 49.42 | 46.70 | 48.07 | 1,221,497 | -0.71(-1.46%) |
Aug 06, 2021 | 48.01 | 49.18 | 48.01 | 48.78 | 779,434 | +0.80(+1.67%) |
Aug 05, 2021 | 47.48 | 48.77 | 47.20 | 47.98 | 957,052 | +0.47(+0.99%) |
Aug 04, 2021 | 48.00 | 48.63 | 46.94 | 47.51 | 815,460 | -0.61(-1.27%) |
Aug 03, 2021 | 50.32 | 50.33 | 47.47 | 48.12 | 1,338,177 | -2.09(-4.16%) |
Aug 02, 2021 | 50.95 | 51.37 | 50.10 | 50.21 | 787,853 | -0.67(-1.32%) |
Jul 30, 2021 | 51.00 | 52.48 | 50.61 | 50.88 | 637,537 | -0.73(-1.41%) |
Jul 29, 2021 | 52.58 | 52.65 | 51.33 | 51.61 | 745,830 | -0.91(-1.73%) |
Jul 28, 2021 | 49.98 | 52.63 | 49.75 | 52.52 | 955,527 | +3.26(+6.62%) |
Jul 27, 2021 | 50.51 | 50.86 | 48.30 | 49.26 | 1,422,733 | -1.36(-2.69%) |
Jul 26, 2021 | 52.08 | 52.90 | 50.46 | 50.62 | 1,136,879 | -1.14(-2.20%) |
Jul 23, 2021 | 53.14 | 53.28 | 50.44 | 51.76 | 1,833,847 | -0.76(-1.45%) |
Jul 22, 2021 | 49.05 | 53.09 | 48.92 | 52.52 | 4,418,851 | +3.50(+7.14%) |
Jul 21, 2021 | 46.58 | 49.21 | 46.25 | 49.02 | 1,090,371 | +2.43(+5.22%) |
Jul 20, 2021 | 46.85 | 47.11 | 45.47 | 46.59 | 1,570,203 | +0.33(+0.71%) |
Jul 19, 2021 | 46.76 | 47.80 | 45.65 | 46.26 | 1,339,736 | -2.50(-5.13%) |
Jul 16, 2021 | 50.47 | 50.49 | 48.64 | 48.76 | 1,009,581 | -0.79(-1.59%) |
Jul 15, 2021 | 49.11 | 50.59 | 48.16 | 49.55 | 1,221,870 | +0.57(+1.16%) |
Jul 14, 2021 | 52.58 | 52.90 | 48.75 | 48.98 | 1,134,545 | -3.11(-5.97%) |
Jul 13, 2021 | 52.78 | 53.48 | 51.75 | 52.09 | 950,791 | -0.83(-1.57%) |
Jul 12, 2021 | 52.94 | 53.87 | 52.40 | 52.92 | 955,198 | -0.38(-0.71%) |
Jul 09, 2021 | 52.21 | 53.30 | 51.10 | 53.30 | 1,169,266 | +3.01(+5.99%) |
Jul 08, 2021 | 49.81 | 51.47 | 48.90 | 50.29 | 1,704,586 | -1.42(-2.75%) |
Jul 07, 2021 | 55.29 | 55.67 | 51.38 | 51.71 | 1,593,477 | -3.74(-6.74%) |
Jul 06, 2021 | 56.00 | 56.43 | 54.56 | 55.45 | 1,194,628 | +0.05(+0.09%) |
Jul 02, 2021 | 57.40 | 57.63 | 55.37 | 55.40 | 1,111,961 | -1.61(-2.82%) |
Jul 01, 2021 | 57.53 | 58.64 | 56.48 | 57.01 | 2,927,046 | -0.59(-1.02%) |
Jun 30, 2021 | 56.52 | 58.05 | 55.76 | 57.60 | 1,286,283 | +0.88(+1.55%) |
Jun 29, 2021 | 56.79 | 57.42 | 55.76 | 56.72 | 1,190,328 | -0.29(-0.51%) |
Jun 28, 2021 | 59.10 | 59.94 | 55.92 | 57.01 | 2,025,668 | -1.69(-2.88%) |
Jun 25, 2021 | 58.50 | 60.34 | 57.41 | 58.70 | 2,540,881 | +0.77(+1.33%) |
Jun 24, 2021 | 55.77 | 58.11 | 55.70 | 57.93 | 1,801,485 | +2.74(+4.96%) |
Jun 23, 2021 | 54.64 | 55.36 | 52.97 | 55.19 | 1,403,501 | +0.78(+1.43%) |
Jun 22, 2021 | 53.22 | 54.85 | 52.94 | 54.41 | 2,151,331 | +1.19(+2.24%) |
Jun 21, 2021 | 50.92 | 53.75 | 50.08 | 53.22 | 2,325,224 | +2.98(+5.93%) |
Jun 18, 2021 | 49.13 | 50.87 | 49.00 | 50.24 | 5,196,022 | +0.35(+0.70%) |
Jun 17, 2021 | 48.98 | 50.80 | 48.75 | 49.89 | 1,270,010 | +1.03(+2.11%) |
Jun 16, 2021 | 48.68 | 49.95 | 47.54 | 48.86 | 2,010,142 | +0.36(+0.74%) |
Jun 15, 2021 | 51.14 | 51.17 | 48.16 | 48.50 | 1,527,301 | -2.72(-5.31%) |
Jun 14, 2021 | 48.80 | 51.80 | 48.74 | 51.22 | 3,139,103 | +3.60(+7.56%) |
Jun 11, 2021 | 48.00 | 48.10 | 46.91 | 47.62 | 1,230,122 | -0.09(-0.19%) |
Jun 10, 2021 | 46.13 | 47.92 | 44.88 | 47.71 | 1,556,459 | +1.55(+3.36%) |
Jun 09, 2021 | 44.87 | 46.70 | 44.70 | 46.16 | 1,355,300 | +1.15(+2.55%) |
Jun 08, 2021 | 45.79 | 45.95 | 43.51 | 45.01 | 2,350,426 | -0.33(-0.73%) |
Jun 07, 2021 | 46.40 | 46.98 | 44.73 | 45.34 | 2,897,018 | -1.38(-2.95%) |
Jun 04, 2021 | 47.42 | 48.92 | 46.68 | 46.72 | 1,758,646 | +0.43(+0.93%) |
Jun 03, 2021 | 47.28 | 48.20 | 45.95 | 46.29 | 1,392,370 | -1.82(-3.78%) |
Jun 02, 2021 | 47.53 | 48.61 | 46.27 | 48.11 | 1,444,243 | +0.28(+0.59%) |
Jun 01, 2021 | 48.55 | 48.56 | 46.47 | 47.83 | 1,672,451 | +0.11(+0.23%) |
May 28, 2021 | 46.34 | 49.27 | 46.32 | 47.72 | 3,085,062 | +1.74(+3.78%) |
May 27, 2021 | 43.64 | 46.09 | 42.64 | 45.98 | 3,630,443 | +2.69(+6.21%) |
May 26, 2021 | 41.78 | 44.15 | 41.26 | 43.29 | 1,791,535 | +1.81(+4.36%) |
May 25, 2021 | 40.19 | 42.69 | 39.93 | 41.48 | 2,039,215 | +1.92(+4.85%) |
May 24, 2021 | 40.88 | 40.94 | 39.17 | 39.56 | 1,732,425 | -0.89(-2.20%) |
May 21, 2021 | 40.50 | 40.85 | 39.60 | 40.45 | 1,303,737 | +0.59(+1.48%) |
May 20, 2021 | 39.94 | 40.64 | 39.04 | 39.86 | 2,995,281 | -0.03(-0.08%) |
May 19, 2021 | 40.16 | 41.00 | 39.35 | 39.89 | 2,280,757 | -1.55(-3.74%) |
May 18, 2021 | 41.72 | 42.98 | 40.60 | 41.44 | 1,526,836 | +0.49(+1.20%) |
May 17, 2021 | 42.03 | 43.48 | 40.47 | 40.95 | 1,474,565 | -1.87(-4.37%) |
May 14, 2021 | 40.75 | 42.94 | 39.83 | 42.82 | 3,093,588 | +2.34(+5.78%) |
May 13, 2021 | 46.14 | 46.62 | 38.91 | 40.48 | 13,254,406 | -6.76(-14.31%) |
May 12, 2021 | 50.00 | 50.45 | 45.55 | 47.24 | 4,881,005 | -3.41(-6.73%) |
May 11, 2021 | 50.39 | 52.29 | 49.53 | 50.65 | 2,625,069 | -2.46(-4.63%) |
May 10, 2021 | 57.98 | 57.98 | 52.99 | 53.11 | 1,612,087 | -4.88(-8.42%) |
May 07, 2021 | 55.88 | 58.35 | 55.23 | 57.99 | 944,783 | +2.28(+4.09%) |
May 06, 2021 | 56.15 | 56.72 | 54.83 | 55.71 | 1,220,874 | -0.44(-0.78%) |
May 05, 2021 | 57.06 | 58.41 | 55.76 | 56.15 | 1,522,610 | +0.88(+1.59%) |
May 04, 2021 | 57.38 | 57.75 | 54.78 | 55.27 | 1,413,433 | -2.98(-5.12%) |