Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 43.29 | 44.48 | 42.56 | 43.22 | 407,119 | -0.25(-0.57%) |
Apr 28, 2022 | 43.32 | 43.61 | 41.35 | 43.47 | 503,661 | +0.48(+1.12%) |
Apr 27, 2022 | 42.56 | 43.85 | 42.39 | 42.99 | 1,130,282 | +0.71(+1.68%) |
Apr 26, 2022 | 43.60 | 44.66 | 42.22 | 42.28 | 506,627 | -1.68(-3.83%) |
Apr 25, 2022 | 43.97 | 44.67 | 43.62 | 43.96 | 763,113 | -0.47(-1.06%) |
Apr 22, 2022 | 46.08 | 46.25 | 44.20 | 44.43 | 602,270 | -2.01(-4.33%) |
Apr 21, 2022 | 46.25 | 47.01 | 45.58 | 46.44 | 368,483 | +0.70(+1.53%) |
Apr 20, 2022 | 44.59 | 45.92 | 44.59 | 45.75 | 245,296 | +0.99(+2.22%) |
Apr 19, 2022 | 43.51 | 44.98 | 43.22 | 44.75 | 314,572 | +1.53(+3.54%) |
Apr 18, 2022 | 43.65 | 43.83 | 42.65 | 43.22 | 359,109 | -0.51(-1.17%) |
Apr 14, 2022 | 42.94 | 43.80 | 42.89 | 43.73 | 315,936 | +1.03(+2.41%) |
Apr 13, 2022 | 42.06 | 42.81 | 40.97 | 42.70 | 234,322 | +0.48(+1.14%) |
Apr 12, 2022 | 42.79 | 43.57 | 42.12 | 42.22 | 272,940 | -0.10(-0.25%) |
Apr 11, 2022 | 42.31 | 43.66 | 42.18 | 42.32 | 241,057 | -0.20(-0.47%) |
Apr 08, 2022 | 42.82 | 43.52 | 42.18 | 42.52 | 521,744 | -0.17(-0.40%) |
Apr 07, 2022 | 42.66 | 42.87 | 41.58 | 42.69 | 249,126 | +0.37(+0.87%) |
Apr 06, 2022 | 41.17 | 42.77 | 40.96 | 42.32 | 282,725 | +0.55(+1.31%) |
Apr 05, 2022 | 42.01 | 42.32 | 41.28 | 41.78 | 232,783 | -0.39(-0.92%) |
Apr 04, 2022 | 42.27 | 42.45 | 41.44 | 42.16 | 225,002 | -0.09(-0.22%) |
Apr 01, 2022 | 42.13 | 42.53 | 41.48 | 42.26 | 348,608 | +0.35(+0.83%) |
Mar 31, 2022 | 42.94 | 43.04 | 41.17 | 41.91 | 527,684 | -1.05(-2.44%) |
Mar 30, 2022 | 43.79 | 43.79 | 42.69 | 42.96 | 269,036 | -0.80(-1.84%) |
Mar 29, 2022 | 42.87 | 44.18 | 42.44 | 43.76 | 636,553 | +1.29(+3.05%) |
Mar 28, 2022 | 41.96 | 42.47 | 41.40 | 42.47 | 253,869 | +0.77(+1.84%) |
Mar 25, 2022 | 40.71 | 41.96 | 40.49 | 41.70 | 265,901 | +0.68(+1.66%) |
Mar 24, 2022 | 41.04 | 41.31 | 40.85 | 41.02 | 146,864 | +0.01(+0.02%) |
Mar 23, 2022 | 41.75 | 42.04 | 40.83 | 41.01 | 201,147 | -0.85(-2.03%) |
Mar 22, 2022 | 41.82 | 42.70 | 41.13 | 41.86 | 539,771 | +0.41(+0.98%) |
Mar 21, 2022 | 41.26 | 42.62 | 41.11 | 41.45 | 304,462 | +0.26(+0.62%) |
Mar 18, 2022 | 43.22 | 43.41 | 40.91 | 41.20 | 710,322 | -1.97(-4.55%) |
Mar 17, 2022 | 42.03 | 43.53 | 42.01 | 43.17 | 568,557 | +1.15(+2.74%) |
Mar 16, 2022 | 42.34 | 42.61 | 41.45 | 42.01 | 1,879,956 | +0.19(+0.45%) |
Mar 15, 2022 | 42.26 | 42.75 | 41.61 | 41.82 | 381,661 | -0.34(-0.81%) |
Mar 14, 2022 | 42.83 | 42.83 | 41.73 | 42.16 | 223,019 | -0.31(-0.73%) |
Mar 11, 2022 | 42.07 | 43.07 | 41.45 | 42.48 | 307,328 | +0.71(+1.70%) |
Mar 10, 2022 | 41.76 | 42.20 | 40.91 | 41.77 | 187,358 | -0.37(-0.87%) |
Mar 09, 2022 | 42.30 | 42.98 | 41.76 | 42.13 | 210,814 | +0.80(+1.94%) |
Mar 08, 2022 | 41.97 | 43.08 | 41.20 | 41.33 | 195,427 | -0.15(-0.36%) |
Mar 07, 2022 | 43.79 | 44.02 | 41.19 | 41.48 | 281,500 | -1.89(-4.35%) |
Mar 04, 2022 | 42.86 | 43.74 | 42.83 | 43.37 | 226,036 | +0.12(+0.28%) |
Mar 03, 2022 | 44.31 | 44.44 | 42.72 | 43.25 | 197,488 | -0.73(-1.67%) |
Mar 02, 2022 | 42.51 | 44.21 | 42.51 | 43.98 | 256,576 | +1.51(+3.56%) |
Mar 01, 2022 | 43.47 | 44.15 | 42.25 | 42.47 | 265,809 | -1.39(-3.17%) |
Feb 28, 2022 | 43.88 | 45.13 | 43.40 | 43.86 | 220,184 | -0.32(-0.72%) |
Feb 25, 2022 | 42.96 | 44.29 | 43.15 | 44.18 | 331,544 | +0.63(+1.45%) |
Feb 24, 2022 | 41.09 | 43.85 | 40.75 | 43.55 | 382,387 | +1.84(+4.42%) |
Feb 23, 2022 | 42.78 | 43.35 | 41.60 | 41.71 | 306,927 | -0.96(-2.25%) |
Feb 22, 2022 | 44.96 | 44.96 | 42.11 | 42.67 | 378,831 | -2.26(-5.02%) |
Feb 18, 2022 | 44.92 | 0 | +0.24(+0.55%) | |||
Feb 17, 2022 | 43.79 | 44.85 | 43.64 | 44.68 | 295,213 | +0.52(+1.17%) |
Feb 16, 2022 | 43.43 | 44.25 | 43.04 | 44.16 | 596,800 | +0.76(+1.75%) |
Feb 15, 2022 | 42.66 | 43.67 | 42.52 | 43.40 | 469,962 | +1.12(+2.64%) |
Feb 14, 2022 | 41.60 | 42.76 | 41.29 | 42.28 | 377,810 | +0.63(+1.51%) |
Feb 11, 2022 | 41.79 | 42.11 | 40.98 | 41.65 | 325,349 | -0.09(-0.23%) |
Feb 10, 2022 | 41.98 | 42.59 | 41.62 | 41.75 | 404,318 | -0.92(-2.16%) |
Feb 09, 2022 | 42.88 | 44.01 | 42.57 | 42.67 | 350,339 | -0.05(-0.11%) |
Feb 08, 2022 | 41.90 | 42.96 | 41.90 | 42.71 | 301,093 | +0.78(+1.86%) |
Feb 07, 2022 | 42.52 | 43.23 | 41.44 | 41.93 | 429,629 | -0.39(-0.91%) |
Feb 04, 2022 | 44.18 | 44.18 | 41.87 | 42.32 | 514,077 | -1.75(-3.97%) |
Feb 03, 2022 | 45.24 | 45.70 | 43.94 | 44.07 | 506,532 | -1.84(-4.01%) |
Feb 02, 2022 | 47.84 | 48.44 | 45.29 | 45.91 | 592,637 | -0.62(-1.33%) |
Feb 01, 2022 | 46.58 | 47.51 | 46.23 | 46.53 | 554,551 | -0.20(-0.42%) |
Jan 31, 2022 | 45.27 | 46.73 | 913,336 | +0.93(+2.03%) | ||
Jan 28, 2022 | 47.65 | 48.04 | 44.57 | 45.80 | 374,316 | -1.65(-3.49%) |
Jan 27, 2022 | 49.92 | 50.97 | 47.13 | 47.45 | 409,147 | -2.63(-5.25%) |
Jan 26, 2022 | 53.89 | 53.89 | 49.58 | 50.08 | 714,401 | -4.31(-7.93%) |
Jan 25, 2022 | 54.00 | 55.50 | 52.43 | 54.39 | 363,815 | -0.42(-0.77%) |
Jan 24, 2022 | 50.34 | 55.04 | 50.34 | 54.82 | 415,772 | +3.82(+7.50%) |
Jan 21, 2022 | 50.40 | 52.36 | 50.24 | 50.99 | 232,349 | +0.03(+0.06%) |
Jan 20, 2022 | 52.74 | 53.76 | 50.88 | 50.96 | 186,540 | -1.44(-2.74%) |
Jan 19, 2022 | 52.49 | 53.20 | 52.06 | 52.40 | 162,591 | -0.26(-0.50%) |
Jan 18, 2022 | 53.09 | 53.42 | 52.18 | 52.66 | 171,712 | -1.06(-1.98%) |
Jan 14, 2022 | 53.73 | 0 | -0.22(-0.40%) | |||
Jan 13, 2022 | 53.27 | 54.86 | 52.96 | 53.94 | 178,031 | +0.91(+1.72%) |
Jan 12, 2022 | 54.30 | 54.44 | 52.91 | 53.03 | 176,361 | -1.12(-2.06%) |
Jan 11, 2022 | 54.33 | 54.88 | 53.39 | 54.15 | 197,319 | -0.08(-0.16%) |
Jan 10, 2022 | 54.55 | 54.55 | 53.04 | 54.23 | 125,912 | -0.63(-1.15%) |
Jan 07, 2022 | 55.46 | 56.16 | 54.75 | 54.86 | 174,892 | -0.48(-0.87%) |
Jan 06, 2022 | 54.78 | 55.61 | 53.88 | 55.34 | 198,459 | +0.82(+1.50%) |
Jan 05, 2022 | 55.86 | 56.13 | 54.49 | 54.52 | 157,836 | -1.09(-1.96%) |
Jan 04, 2022 | 55.02 | 56.36 | 55.02 | 55.61 | 184,684 | +0.69(+1.25%) |
Jan 03, 2022 | 55.14 | 56.29 | 54.25 | 54.93 | 188,534 | +0.18(+0.33%) |
Dec 31, 2021 | 55.31 | 55.67 | 54.39 | 54.75 | 112,781 | -0.53(-0.95%) |
Dec 30, 2021 | 56.17 | 57.18 | 55.07 | 55.28 | 118,821 | -0.67(-1.19%) |
Dec 29, 2021 | 55.90 | 56.38 | 55.56 | 55.94 | 84,991 | +0.31(+0.56%) |
Dec 28, 2021 | 55.72 | 56.66 | 55.56 | 55.63 | 124,159 | -0.01(-0.02%) |
Dec 27, 2021 | 55.50 | 56.38 | 54.81 | 55.64 | 169,876 | +0.07(+0.12%) |
Dec 23, 2021 | 55.91 | 56.62 | 55.02 | 55.58 | 152,421 | +0.00(+0.00%) |
Dec 22, 2021 | 54.18 | 55.78 | 54.17 | 55.58 | 230,493 | +0.87(+1.60%) |
Dec 21, 2021 | 52.75 | 54.91 | 52.61 | 54.70 | 411,973 | +2.75(+5.30%) |
Dec 20, 2021 | 51.80 | 52.10 | 50.38 | 51.95 | 232,794 | -0.37(-0.70%) |
Dec 17, 2021 | 52.69 | 53.43 | 51.21 | 52.32 | 959,476 | +0.04(+0.07%) |
Dec 16, 2021 | 54.31 | 54.42 | 52.07 | 52.28 | 231,935 | -1.49(-2.78%) |
Dec 15, 2021 | 51.75 | 53.97 | 51.01 | 53.77 | 268,402 | +2.12(+4.11%) |
Dec 14, 2021 | 51.65 | 52.81 | 51.09 | 51.65 | 282,554 | -0.27(-0.52%) |
Dec 13, 2021 | 53.89 | 54.14 | 51.38 | 51.92 | 213,322 | -2.24(-4.13%) |
Dec 10, 2021 | 55.45 | 55.60 | 53.57 | 54.16 | 138,334 | -1.12(-2.02%) |
Dec 09, 2021 | 54.87 | 55.59 | 54.57 | 55.28 | 96,493 | +0.01(+0.02%) |
Dec 08, 2021 | 55.07 | 55.60 | 53.91 | 55.27 | 285,378 | +0.49(+0.89%) |
Dec 07, 2021 | 54.38 | 55.38 | 54.29 | 54.78 | 148,310 | +0.57(+1.06%) |
Dec 06, 2021 | 53.88 | 55.38 | 53.46 | 54.20 | 271,430 | +1.06(+2.00%) |
Dec 03, 2021 | 53.92 | 53.92 | 52.35 | 53.14 | 261,881 | -0.63(-1.17%) |
Dec 02, 2021 | 51.90 | 54.22 | 51.90 | 53.77 | 157,027 | +2.10(+4.07%) |
Dec 01, 2021 | 53.93 | 54.08 | 51.58 | 51.67 | 273,902 | -0.73(-1.39%) |
Nov 30, 2021 | 53.48 | 53.48 | 51.81 | 52.39 | 228,259 | -1.73(-3.20%) |
Nov 29, 2021 | 55.11 | 56.43 | 53.76 | 54.13 | 193,648 | -0.35(-0.64%) |
Nov 26, 2021 | 55.94 | 56.10 | 53.97 | 54.47 | 137,223 | -2.84(-4.96%) |
Nov 24, 2021 | 56.76 | 57.94 | 55.95 | 57.31 | 162,792 | +0.26(+0.46%) |
Nov 23, 2021 | 57.89 | 57.89 | 55.79 | 57.05 | 232,910 | -0.72(-1.25%) |
Nov 22, 2021 | 56.77 | 58.30 | 56.02 | 57.77 | 222,773 | +1.55(+2.76%) |
Nov 19, 2021 | 57.30 | 57.34 | 56.17 | 56.22 | 159,615 | -1.51(-2.61%) |
Nov 18, 2021 | 59.48 | 57.72 | 57.27 | 57.73 | 189,455 | -1.56(-2.63%) |
Nov 17, 2021 | 59.26 | 60.14 | 58.81 | 59.29 | 119,737 | -0.81(-1.35%) |
Nov 16, 2021 | 60.04 | 60.53 | 59.26 | 60.10 | 99,994 | +0.02(+0.03%) |
Nov 15, 2021 | 58.80 | 60.15 | 58.41 | 60.08 | 137,756 | +1.40(+2.39%) |
Nov 12, 2021 | 58.74 | 59.03 | 55.51 | 58.68 | 80,243 | +0.00(+0.00%) |
Nov 11, 2021 | 58.11 | 58.80 | 57.54 | 58.68 | 91,596 | +0.71(+1.23%) |
Nov 10, 2021 | 58.90 | 57.97 | 103,686 | -0.80(-1.35%) | ||
Nov 09, 2021 | 59.19 | 60.01 | 58.51 | 58.76 | 86,408 | -0.23(-0.40%) |
Nov 08, 2021 | 59.01 | 59.80 | 58.26 | 59.00 | 134,175 | +0.20(+0.33%) |
Nov 05, 2021 | 57.99 | 59.77 | 57.16 | 58.80 | 182,029 | +1.53(+2.68%) |
Nov 04, 2021 | 59.30 | 59.59 | 56.99 | 57.27 | 158,125 | -1.68(-2.86%) |
Nov 03, 2021 | 58.08 | 60.04 | 57.70 | 58.95 | 183,898 | +0.55(+0.95%) |
Nov 02, 2021 | 58.55 | 59.15 | 57.88 | 58.40 | 211,133 | -0.13(-0.22%) |
Nov 01, 2021 | 58.04 | 58.81 | 57.76 | 58.53 | 217,376 | +0.77(+1.33%) |
Oct 29, 2021 | 57.44 | 58.44 | 56.88 | 57.76 | 203,024 | -0.03(-0.05%) |
Oct 28, 2021 | 58.55 | 58.78 | 56.79 | 57.79 | 247,896 | +0.01(+0.02%) |
Oct 27, 2021 | 51.48 | 58.48 | 51.48 | 57.78 | 312,018 | +3.36(+6.17%) |
Oct 26, 2021 | 54.91 | 54.42 | 272,936 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.93 | 55.39 | 54.36 | 54.66 | 169,363 | -0.27(-0.49%) |
Oct 22, 2021 | 55.53 | 56.16 | 54.80 | 54.93 | 146,025 | -0.73(-1.31%) |
Oct 21, 2021 | 54.32 | 55.72 | 54.09 | 55.66 | 171,878 | +1.61(+2.98%) |
Oct 20, 2021 | 53.73 | 55.09 | 53.73 | 54.05 | 108,712 | +0.20(+0.36%) |
Oct 19, 2021 | 54.00 | 54.27 | 52.75 | 53.85 | 167,502 | +0.01(+0.02%) |
Oct 18, 2021 | 54.14 | 54.55 | 53.28 | 53.84 | 132,659 | -0.38(-0.71%) |
Oct 15, 2021 | 54.76 | 55.40 | 54.21 | 54.23 | 161,045 | +0.25(+0.47%) |
Oct 14, 2021 | 53.71 | 54.57 | 53.33 | 53.98 | 91,188 | +0.73(+1.37%) |
Oct 13, 2021 | 53.03 | 54.00 | 52.83 | 53.25 | 107,034 | +0.21(+0.39%) |
Oct 12, 2021 | 52.25 | 53.25 | 51.83 | 53.04 | 124,444 | +1.08(+2.07%) |
Oct 11, 2021 | 54.04 | 54.73 | 51.85 | 51.96 | 191,446 | -1.95(-3.61%) |
Oct 08, 2021 | 53.34 | 54.90 | 53.03 | 53.91 | 154,269 | +0.89(+1.68%) |
Oct 07, 2021 | 52.37 | 54.34 | 52.10 | 53.02 | 458,723 | +1.18(+2.27%) |
Oct 06, 2021 | 52.23 | 52.99 | 51.17 | 51.84 | 304,857 | -0.83(-1.58%) |
Oct 05, 2021 | 53.87 | 54.02 | 52.68 | 52.68 | 236,889 | -1.18(-2.19%) |
Oct 04, 2021 | 53.85 | 54.43 | 53.45 | 53.85 | 240,151 | +0.01(+0.02%) |
Oct 01, 2021 | 54.26 | 54.63 | 52.99 | 53.84 | 315,746 | +0.06(+0.10%) |
Sep 30, 2021 | 55.93 | 55.94 | 53.72 | 53.79 | 234,567 | -2.14(-3.83%) |
Sep 29, 2021 | 55.80 | 57.26 | 54.16 | 55.93 | 208,664 | +0.42(+0.76%) |
Sep 28, 2021 | 56.93 | 57.42 | 55.39 | 55.51 | 213,001 | -1.78(-3.10%) |
Sep 27, 2021 | 56.27 | 57.80 | 55.45 | 57.29 | 209,879 | +0.94(+1.68%) |
Sep 24, 2021 | 57.00 | 57.51 | 56.33 | 56.34 | 204,285 | -0.81(-1.42%) |
Sep 23, 2021 | 55.44 | 57.74 | 55.44 | 57.16 | 163,995 | +1.85(+3.35%) |
Sep 22, 2021 | 54.09 | 55.96 | 51.28 | 55.30 | 244,464 | +1.72(+3.21%) |
Sep 21, 2021 | 53.18 | 53.81 | 52.62 | 53.58 | 164,257 | +0.80(+1.52%) |
Sep 20, 2021 | 51.39 | 52.94 | 50.54 | 52.78 | 237,144 | +0.32(+0.61%) |
Sep 17, 2021 | 52.04 | 52.61 | 51.15 | 52.46 | 633,854 | +0.65(+1.26%) |
Sep 16, 2021 | 52.56 | 53.21 | 50.97 | 51.81 | 142,908 | -0.60(-1.14%) |
Sep 15, 2021 | 51.49 | 52.53 | 50.71 | 52.40 | 127,744 | +1.00(+1.95%) |
Sep 14, 2021 | 52.45 | 52.45 | 51.03 | 51.40 | 122,238 | -0.70(-1.35%) |
Sep 13, 2021 | 51.11 | 52.11 | 50.63 | 52.10 | 201,913 | +1.23(+2.43%) |
Sep 10, 2021 | 51.74 | 52.01 | 50.88 | 50.87 | 167,265 | -0.77(-1.49%) |
Sep 09, 2021 | 52.04 | 52.43 | 51.18 | 51.64 | 126,696 | -0.33(-0.63%) |
Sep 08, 2021 | 52.87 | 53.33 | 51.39 | 51.96 | 173,224 | -1.05(-1.98%) |
Sep 07, 2021 | 53.33 | 53.91 | 52.94 | 53.01 | 118,906 | -0.44(-0.82%) |
Sep 03, 2021 | 52.93 | 53.71 | 52.55 | 53.45 | 160,793 | +0.38(+0.72%) |
Sep 02, 2021 | 52.68 | 53.38 | 52.42 | 53.07 | 97,387 | +0.38(+0.73%) |
Sep 01, 2021 | 53.29 | 53.59 | 52.36 | 52.68 | 106,279 | -0.54(-1.02%) |
Aug 31, 2021 | 52.48 | 53.48 | 52.26 | 53.23 | 152,828 | +0.58(+1.10%) |
Aug 30, 2021 | 52.47 | 53.13 | 51.72 | 52.65 | 104,172 | +0.50(+0.97%) |
Aug 27, 2021 | 51.52 | 52.65 | 51.14 | 52.14 | 172,905 | +0.59(+1.14%) |
Aug 26, 2021 | 52.47 | 52.76 | 51.35 | 51.55 | 89,959 | -1.09(-2.06%) |
Aug 25, 2021 | 52.98 | 53.42 | 52.38 | 52.64 | 105,524 | -0.11(-0.21%) |
Aug 24, 2021 | 52.29 | 54.47 | 52.20 | 52.75 | 189,300 | +0.09(+0.18%) |
Aug 23, 2021 | 52.42 | 52.98 | 51.93 | 52.66 | 108,060 | +0.67(+1.30%) |
Aug 20, 2021 | 50.56 | 52.08 | 50.26 | 51.98 | 165,909 | +1.23(+2.43%) |
Aug 19, 2021 | 50.40 | 51.13 | 49.99 | 50.75 | 144,634 | -0.20(-0.40%) |
Aug 18, 2021 | 51.30 | 52.33 | 50.34 | 50.95 | 155,948 | -0.51(-0.99%) |
Aug 17, 2021 | 52.94 | 52.94 | 51.15 | 51.47 | 140,806 | -1.40(-2.64%) |
Aug 16, 2021 | 52.65 | 53.43 | 51.60 | 52.86 | 85,119 | +0.05(+0.09%) |
Aug 13, 2021 | 52.82 | 53.26 | 52.10 | 52.82 | 127,816 | +0.22(+0.42%) |
Aug 12, 2021 | 53.44 | 53.60 | 52.07 | 52.59 | 109,277 | -0.70(-1.31%) |
Aug 11, 2021 | 53.33 | 53.84 | 52.67 | 53.29 | 100,819 | +0.00(+0.00%) |
Aug 10, 2021 | 52.55 | 53.58 | 52.13 | 53.29 | 117,321 | +0.65(+1.24%) |
Aug 09, 2021 | 54.88 | 54.88 | 52.55 | 52.64 | 138,182 | -2.54(-4.61%) |
Aug 06, 2021 | 54.97 | 55.85 | 54.48 | 55.18 | 96,524 | +0.78(+1.44%) |
Aug 05, 2021 | 54.58 | 55.07 | 53.88 | 54.40 | 240,799 | -0.23(-0.43%) |
Aug 04, 2021 | 55.83 | 57.00 | 54.47 | 54.63 | 148,246 | -1.93(-3.41%) |
Aug 03, 2021 | 53.76 | 56.85 | 53.14 | 56.56 | 399,815 | +2.98(+5.56%) |
Aug 02, 2021 | 54.13 | 55.25 | 52.91 | 53.58 | 296,760 | -0.33(-0.60%) |
Jul 30, 2021 | 55.24 | 56.09 | 53.78 | 53.90 | 240,503 | -1.33(-2.41%) |
Jul 29, 2021 | 53.58 | 56.05 | 52.69 | 55.24 | 361,879 | +2.56(+4.86%) |
Jul 28, 2021 | 58.55 | 58.55 | 52.59 | 52.68 | 448,121 | -6.53(-11.04%) |
Jul 27, 2021 | 58.17 | 59.78 | 57.70 | 59.21 | 182,623 | +1.09(+1.87%) |
Jul 26, 2021 | 58.58 | 59.18 | 57.59 | 58.12 | 187,351 | -0.61(-1.05%) |
Jul 23, 2021 | 58.30 | 58.87 | 57.98 | 58.74 | 96,020 | +0.70(+1.20%) |
Jul 22, 2021 | 57.73 | 58.14 | 56.84 | 58.04 | 138,736 | +0.20(+0.34%) |
Jul 21, 2021 | 57.70 | 59.18 | 56.91 | 57.84 | 143,658 | +0.22(+0.39%) |
Jul 20, 2021 | 56.29 | 58.41 | 56.29 | 57.62 | 175,384 | +1.44(+2.57%) |
Jul 19, 2021 | 55.86 | 57.15 | 55.48 | 56.18 | 282,235 | -1.04(-1.82%) |
Jul 16, 2021 | 58.65 | 59.01 | 57.13 | 57.22 | 152,472 | -0.91(-1.57%) |
Jul 15, 2021 | 58.07 | 59.14 | 57.77 | 58.13 | 82,494 | -0.43(-0.73%) |
Jul 14, 2021 | 59.11 | 59.92 | 58.35 | 58.56 | 94,609 | -0.44(-0.74%) |
Jul 13, 2021 | 59.95 | 60.29 | 58.70 | 59.00 | 76,544 | -1.09(-1.81%) |
Jul 12, 2021 | 58.52 | 60.24 | 58.30 | 60.09 | 155,199 | +1.15(+1.96%) |
Jul 09, 2021 | 57.79 | 59.07 | 57.79 | 58.93 | 80,311 | +1.66(+2.89%) |
Jul 08, 2021 | 57.98 | 58.20 | 56.37 | 57.27 | 118,826 | -1.01(-1.72%) |
Jul 07, 2021 | 58.11 | 59.30 | 57.18 | 58.28 | 152,242 | -0.13(-0.22%) |
Jul 06, 2021 | 59.95 | 59.95 | 57.85 | 58.41 | 112,018 | -1.68(-2.80%) |
Jul 02, 2021 | 60.30 | 60.41 | 59.25 | 60.09 | 108,718 | +0.11(+0.19%) |
Jul 01, 2021 | 59.63 | 60.47 | 59.03 | 59.98 | 111,761 | +0.87(+1.46%) |
Jun 30, 2021 | 58.83 | 59.73 | 58.71 | 59.12 | 178,880 | +0.38(+0.65%) |
Jun 29, 2021 | 58.84 | 59.28 | 58.54 | 58.74 | 79,819 | +0.25(+0.43%) |
Jun 28, 2021 | 59.61 | 59.62 | 58.00 | 58.48 | 154,022 | -1.41(-2.36%) |
Jun 25, 2021 | 59.70 | 60.78 | 59.60 | 59.90 | 569,044 | +0.53(+0.89%) |
Jun 24, 2021 | 58.61 | 59.51 | 58.39 | 59.37 | 123,155 | +1.10(+1.88%) |
Jun 23, 2021 | 58.29 | 59.20 | 58.17 | 58.27 | 378,374 | -0.20(-0.33%) |
Jun 22, 2021 | 57.39 | 58.76 | 57.11 | 58.47 | 164,678 | +1.09(+1.90%) |
Jun 21, 2021 | 57.20 | 58.34 | 56.67 | 57.38 | 211,906 | +0.47(+0.83%) |
Jun 18, 2021 | 56.87 | 57.31 | 56.35 | 56.90 | 319,306 | -0.73(-1.26%) |
Jun 17, 2021 | 58.65 | 58.65 | 57.03 | 57.63 | 130,135 | -1.08(-1.84%) |
Jun 16, 2021 | 58.90 | 59.03 | 57.89 | 58.71 | 125,912 | -0.51(-0.86%) |
Jun 15, 2021 | 59.18 | 59.25 | 58.17 | 59.22 | 499,088 | +0.30(+0.51%) |
Jun 14, 2021 | 59.70 | 59.70 | 58.67 | 58.92 | 169,456 | -0.45(-0.75%) |
Jun 11, 2021 | 58.44 | 59.47 | 58.44 | 59.37 | 118,313 | +0.97(+1.66%) |
Jun 10, 2021 | 58.57 | 59.05 | 57.90 | 58.40 | 199,080 | +0.01(+0.02%) |
Jun 09, 2021 | 58.60 | 59.02 | 57.98 | 58.39 | 206,395 | -0.21(-0.37%) |
Jun 08, 2021 | 58.28 | 59.37 | 58.19 | 58.60 | 143,879 | +0.12(+0.21%) |
Jun 07, 2021 | 58.08 | 58.96 | 57.97 | 58.48 | 158,642 | +0.76(+1.32%) |
Jun 04, 2021 | 58.21 | 59.00 | 56.43 | 57.72 | 303,811 | -0.52(-0.89%) |
Jun 03, 2021 | 58.29 | 59.09 | 57.50 | 58.24 | 214,342 | -0.03(-0.05%) |
Jun 02, 2021 | 59.68 | 60.22 | 57.99 | 58.27 | 599,738 | -0.42(-0.71%) |
Jun 01, 2021 | 58.36 | 58.93 | 57.83 | 58.69 | 307,935 | +0.88(+1.52%) |
May 28, 2021 | 58.09 | 58.46 | 57.45 | 57.81 | 197,553 | -0.80(-1.36%) |
May 27, 2021 | 58.23 | 59.32 | 58.15 | 58.60 | 235,822 | +0.82(+1.41%) |
May 26, 2021 | 58.04 | 58.40 | 57.20 | 57.79 | 205,533 | -0.25(-0.43%) |
May 25, 2021 | 58.71 | 60.19 | 57.92 | 58.04 | 244,919 | -0.46(-0.79%) |
May 24, 2021 | 59.22 | 60.34 | 58.38 | 58.50 | 284,544 | -0.72(-1.22%) |
May 21, 2021 | 59.07 | 59.86 | 58.02 | 59.22 | 289,239 | +1.62(+2.82%) |
May 20, 2021 | 60.94 | 60.97 | 56.96 | 57.60 | 477,226 | -3.58(-5.85%) |
May 19, 2021 | 60.90 | 61.43 | 58.46 | 61.18 | 405,154 | -0.38(-0.62%) |
May 18, 2021 | 64.17 | 64.38 | 61.39 | 61.56 | 250,433 | -2.40(-3.75%) |
May 17, 2021 | 63.24 | 64.21 | 62.19 | 63.96 | 159,892 | +0.37(+0.58%) |
May 14, 2021 | 62.40 | 64.44 | 61.69 | 63.59 | 174,507 | +1.47(+2.36%) |
May 13, 2021 | 60.61 | 62.34 | 60.50 | 62.13 | 228,371 | +1.62(+2.68%) |
May 12, 2021 | 61.23 | 62.75 | 60.22 | 60.50 | 208,587 | -1.10(-1.79%) |
May 11, 2021 | 64.98 | 64.98 | 61.20 | 61.61 | 257,027 | -2.39(-3.74%) |
May 10, 2021 | 65.75 | 66.26 | 63.92 | 64.00 | 348,748 | -1.70(-2.58%) |
May 07, 2021 | 65.15 | 66.67 | 65.15 | 65.70 | 256,598 | +0.60(+0.93%) |
May 06, 2021 | 66.45 | 66.45 | 64.30 | 65.09 | 156,664 | -1.03(-1.56%) |
May 05, 2021 | 66.04 | 66.84 | 65.73 | 66.12 | 169,681 | +0.21(+0.32%) |
May 04, 2021 | 65.83 | 66.41 | 64.74 | 65.91 | 334,563 | +0.06(+0.10%) |