Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.22 | 27.34 | 24.99 | 25.11 | 2,855,967 | -1.19(-4.52%) |
Apr 28, 2022 | 26.55 | 26.58 | 24.67 | 26.30 | 3,101,887 | +0.26(+1.00%) |
Apr 27, 2022 | 27.53 | 28.21 | 25.96 | 26.04 | 3,706,489 | -1.68(-6.06%) |
Apr 26, 2022 | 28.00 | 28.08 | 26.92 | 27.72 | 3,311,497 | -0.60(-2.12%) |
Apr 25, 2022 | 27.20 | 28.95 | 26.90 | 28.32 | 3,358,888 | +0.84(+3.06%) |
Apr 22, 2022 | 28.50 | 29.13 | 27.23 | 27.48 | 3,215,408 | -1.06(-3.71%) |
Apr 21, 2022 | 30.87 | 31.20 | 28.30 | 28.54 | 2,128,878 | -1.83(-6.03%) |
Apr 20, 2022 | 31.25 | 31.34 | 29.75 | 30.37 | 1,832,544 | -0.51(-1.65%) |
Apr 19, 2022 | 30.00 | 31.63 | 29.45 | 30.88 | 2,316,798 | +0.94(+3.14%) |
Apr 18, 2022 | 30.41 | 30.62 | 28.82 | 29.94 | 3,293,206 | -0.46(-1.51%) |
Apr 14, 2022 | 32.16 | 32.39 | 30.10 | 30.40 | 2,960,132 | -1.89(-5.85%) |
Apr 13, 2022 | 31.82 | 33.11 | 31.76 | 32.29 | 1,838,162 | +0.50(+1.57%) |
Apr 12, 2022 | 32.65 | 34.11 | 31.36 | 31.79 | 2,482,767 | -0.25(-0.78%) |
Apr 11, 2022 | 33.52 | 34.00 | 31.50 | 32.04 | 4,286,594 | -2.46(-7.13%) |
Apr 08, 2022 | 34.85 | 35.46 | 34.09 | 34.50 | 1,444,978 | -0.90(-2.54%) |
Apr 07, 2022 | 35.40 | 37.51 | 34.88 | 35.40 | 1,771,695 | -0.45(-1.26%) |
Apr 06, 2022 | 34.55 | 36.05 | 33.72 | 35.85 | 3,414,059 | +0.38(+1.07%) |
Apr 05, 2022 | 37.56 | 37.74 | 35.27 | 35.47 | 2,216,820 | -1.98(-5.29%) |
Apr 04, 2022 | 37.84 | 38.74 | 37.23 | 37.45 | 1,717,189 | -0.02(-0.05%) |
Apr 01, 2022 | 37.20 | 38.46 | 36.76 | 37.47 | 1,550,829 | +0.56(+1.52%) |
Mar 31, 2022 | 38.77 | 38.93 | 36.77 | 36.91 | 2,051,667 | -1.54(-4.01%) |
Mar 30, 2022 | 39.95 | 40.44 | 38.21 | 38.45 | 1,050,813 | -1.39(-3.49%) |
Mar 29, 2022 | 39.15 | 40.41 | 38.81 | 39.84 | 2,419,884 | +1.82(+4.79%) |
Mar 28, 2022 | 38.11 | 38.75 | 36.68 | 38.02 | 2,113,809 | +0.52(+1.39%) |
Mar 25, 2022 | 40.09 | 40.25 | 37.26 | 37.50 | 1,352,057 | -2.59(-6.46%) |
Mar 24, 2022 | 39.11 | 40.19 | 38.41 | 40.09 | 1,191,287 | +1.45(+3.75%) |
Mar 23, 2022 | 40.37 | 40.74 | 38.42 | 38.64 | 1,500,952 | -2.44(-5.94%) |
Mar 22, 2022 | 39.90 | 42.46 | 39.75 | 41.08 | 1,583,769 | +1.18(+2.96%) |
Mar 21, 2022 | 41.18 | 41.43 | 39.12 | 39.90 | 1,650,093 | -1.02(-2.49%) |
Mar 18, 2022 | 39.69 | 41.50 | 39.41 | 40.92 | 1,604,824 | +1.23(+3.10%) |
Mar 17, 2022 | 37.28 | 39.98 | 36.51 | 39.69 | 1,487,832 | +2.42(+6.49%) |
Mar 16, 2022 | 36.15 | 37.50 | 35.53 | 37.27 | 2,103,079 | +2.52(+7.25%) |
Mar 15, 2022 | 34.65 | 35.03 | 33.11 | 34.75 | 2,649,778 | +0.37(+1.08%) |
Mar 14, 2022 | 36.38 | 37.70 | 34.16 | 34.38 | 1,261,886 | -2.06(-5.65%) |
Mar 11, 2022 | 39.07 | 39.07 | 36.26 | 36.44 | 1,089,658 | -1.90(-4.96%) |
Mar 10, 2022 | 38.33 | 39.87 | 37.74 | 38.34 | 1,252,525 | -0.61(-1.57%) |
Mar 09, 2022 | 38.45 | 39.56 | 38.29 | 38.95 | 1,125,903 | +2.17(+5.90%) |
Mar 08, 2022 | 35.35 | 38.13 | 34.93 | 36.78 | 1,700,548 | +1.46(+4.13%) |
Mar 07, 2022 | 39.03 | 39.09 | 35.15 | 35.32 | 2,394,146 | -3.16(-8.21%) |
Mar 04, 2022 | 40.65 | 41.60 | 37.82 | 38.48 | 1,757,784 | -2.63(-6.40%) |
Mar 03, 2022 | 43.21 | 43.28 | 40.62 | 41.11 | 1,304,332 | -1.90(-4.42%) |
Mar 02, 2022 | 42.33 | 43.56 | 41.66 | 43.01 | 1,427,690 | +1.08(+2.58%) |
Mar 01, 2022 | 42.86 | 43.00 | 41.45 | 41.93 | 1,043,811 | -0.76(-1.78%) |
Feb 28, 2022 | 43.24 | 43.57 | 41.87 | 42.69 | 1,451,320 | -1.02(-2.33%) |
Feb 25, 2022 | 41.50 | 43.81 | 42.40 | 43.71 | 1,446,619 | +2.66(+6.48%) |
Feb 24, 2022 | 37.19 | 41.10 | 37.14 | 41.05 | 4,087,090 | +1.06(+2.65%) |
Feb 23, 2022 | 41.80 | 42.11 | 39.84 | 39.99 | 1,237,109 | -0.91(-2.22%) |
Feb 22, 2022 | 41.00 | 42.66 | 40.52 | 40.90 | 1,727,550 | -0.68(-1.64%) |
Feb 18, 2022 | 41.58 | 0 | -0.92(-2.16%) | |||
Feb 17, 2022 | 46.02 | 46.13 | 42.34 | 42.50 | 1,829,810 | -3.97(-8.54%) |
Feb 16, 2022 | 46.97 | 47.46 | 45.45 | 46.47 | 1,237,131 | -0.89(-1.88%) |
Feb 15, 2022 | 46.76 | 48.21 | 46.18 | 47.36 | 1,260,489 | +1.76(+3.86%) |
Feb 14, 2022 | 46.83 | 47.66 | 44.99 | 45.60 | 1,974,398 | -1.41(-3.00%) |
Feb 11, 2022 | 50.73 | 52.25 | 46.26 | 47.01 | 2,203,816 | -4.33(-8.43%) |
Feb 10, 2022 | 47.71 | 54.68 | 45.88 | 51.34 | 4,137,909 | -2.23(-4.16%) |
Feb 09, 2022 | 51.07 | 54.18 | 51.07 | 53.57 | 2,388,058 | +3.20(+6.35%) |
Feb 08, 2022 | 48.71 | 50.58 | 47.87 | 50.37 | 1,275,631 | +1.26(+2.57%) |
Feb 07, 2022 | 48.10 | 50.19 | 48.03 | 49.11 | 1,126,173 | +0.94(+1.95%) |
Feb 04, 2022 | 47.16 | 48.98 | 46.15 | 48.17 | 894,188 | +1.32(+2.82%) |
Feb 03, 2022 | 46.89 | 46.85 | 1,041,800 | -2.28(-4.64%) | ||
Feb 02, 2022 | 50.80 | 51.48 | 48.07 | 49.13 | 1,476,843 | -1.06(-2.11%) |
Feb 01, 2022 | 48.93 | 50.29 | 47.13 | 50.19 | 1,761,158 | +1.96(+4.06%) |
Jan 31, 2022 | 44.83 | 48.23 | 2,027,886 | +3.55(+7.95%) | ||
Jan 28, 2022 | 41.60 | 44.92 | 41.03 | 44.68 | 1,881,533 | +3.51(+8.53%) |
Jan 27, 2022 | 44.33 | 45.20 | 40.92 | 41.17 | 1,456,989 | -2.20(-5.07%) |
Jan 26, 2022 | 44.41 | 46.17 | 42.89 | 43.37 | 2,196,703 | +0.44(+1.02%) |
Jan 25, 2022 | 43.04 | 44.04 | 42.04 | 42.93 | 1,767,214 | -1.68(-3.77%) |
Jan 24, 2022 | 41.68 | 44.69 | 39.27 | 44.61 | 3,694,720 | +1.60(+3.72%) |
Jan 21, 2022 | 44.42 | 45.40 | 42.77 | 43.01 | 2,051,118 | -2.26(-4.99%) |
Jan 20, 2022 | 45.68 | 47.97 | 45.01 | 45.27 | 4,104,836 | +0.35(+0.78%) |
Jan 19, 2022 | 47.45 | 48.33 | 44.88 | 44.92 | 2,503,468 | -2.34(-4.95%) |
Jan 18, 2022 | 48.25 | 49.95 | 47.04 | 47.26 | 1,944,543 | -2.74(-5.48%) |
Jan 14, 2022 | 50.00 | 0 | -2.62(-4.98%) | |||
Jan 13, 2022 | 55.48 | 56.48 | 52.28 | 52.62 | 1,765,601 | -3.12(-5.60%) |
Jan 12, 2022 | 59.86 | 59.95 | 55.18 | 55.74 | 3,529,960 | +0.79(+1.44%) |
Jan 11, 2022 | 54.89 | 55.79 | 53.25 | 54.95 | 1,559,991 | +0.32(+0.59%) |
Jan 10, 2022 | 52.12 | 54.78 | 51.21 | 54.63 | 2,193,076 | +0.50(+0.92%) |
Jan 07, 2022 | 57.65 | 59.02 | 54.01 | 54.13 | 2,536,052 | -3.87(-6.67%) |
Jan 06, 2022 | 56.46 | 59.55 | 56.14 | 58.00 | 2,109,974 | +0.25(+0.43%) |
Jan 05, 2022 | 62.00 | 63.15 | 57.42 | 57.75 | 2,241,727 | -4.67(-7.48%) |
Jan 04, 2022 | 65.70 | 66.73 | 60.89 | 62.42 | 2,353,139 | -3.35(-5.09%) |
Jan 03, 2022 | 70.82 | 71.03 | 64.27 | 65.77 | 2,105,958 | -4.81(-6.81%) |
Dec 31, 2021 | 70.19 | 71.68 | 69.52 | 70.58 | 689,307 | +0.39(+0.56%) |
Dec 30, 2021 | 70.57 | 71.98 | 70.06 | 70.19 | 510,975 | -0.58(-0.82%) |
Dec 29, 2021 | 70.60 | 71.27 | 69.46 | 70.77 | 452,248 | +0.17(+0.24%) |
Dec 28, 2021 | 72.14 | 72.23 | 69.50 | 70.60 | 602,167 | -1.42(-1.97%) |
Dec 27, 2021 | 72.92 | 73.75 | 71.39 | 72.02 | 756,074 | -0.05(-0.07%) |
Dec 23, 2021 | 71.39 | 72.90 | 70.00 | 72.07 | 754,384 | +0.68(+0.95%) |
Dec 22, 2021 | 70.00 | 71.81 | 68.51 | 71.39 | 901,062 | +0.98(+1.39%) |
Dec 21, 2021 | 66.95 | 70.56 | 65.46 | 70.41 | 1,022,101 | +4.34(+6.57%) |
Dec 20, 2021 | 66.20 | 68.78 | 64.26 | 66.07 | 1,447,544 | -1.70(-2.51%) |
Dec 17, 2021 | 62.16 | 68.00 | 61.39 | 67.77 | 2,231,551 | +2.69(+4.13%) |
Dec 16, 2021 | 70.45 | 70.66 | 63.38 | 65.08 | 1,580,867 | -2.32(-3.44%) |
Dec 15, 2021 | 65.63 | 67.98 | 63.83 | 67.40 | 1,378,657 | +2.10(+3.22%) |
Dec 14, 2021 | 65.30 | 69.24 | 64.13 | 65.30 | 1,382,400 | -1.40(-2.10%) |
Dec 13, 2021 | 68.94 | 70.26 | 66.52 | 66.70 | 1,277,688 | -2.54(-3.67%) |
Dec 10, 2021 | 70.45 | 71.94 | 68.26 | 69.24 | 1,303,563 | -0.28(-0.40%) |
Dec 09, 2021 | 73.97 | 75.74 | 69.40 | 69.52 | 943,710 | -4.51(-6.09%) |
Dec 08, 2021 | 73.70 | 75.70 | 71.01 | 74.03 | 1,244,773 | +1.74(+2.41%) |
Dec 07, 2021 | 71.38 | 75.70 | 71.00 | 72.29 | 1,796,812 | +3.54(+5.15%) |
Dec 06, 2021 | 67.04 | 69.55 | 65.10 | 68.75 | 1,547,441 | +0.69(+1.01%) |
Dec 03, 2021 | 72.27 | 72.50 | 63.15 | 68.06 | 3,705,020 | -3.94(-5.47%) |
Dec 02, 2021 | 69.34 | 73.00 | 69.14 | 72.00 | 1,595,217 | +1.40(+1.98%) |
Dec 01, 2021 | 77.45 | 77.57 | 69.90 | 70.60 | 3,536,992 | -5.40(-7.11%) |
Nov 30, 2021 | 81.48 | 81.68 | 73.89 | 76.00 | 7,618,196 | -5.69(-6.97%) |
Nov 29, 2021 | 85.13 | 86.83 | 81.58 | 81.69 | 1,568,426 | -2.31(-2.75%) |
Nov 26, 2021 | 80.96 | 85.97 | 80.96 | 84.00 | 1,109,428 | -0.15(-0.18%) |
Nov 24, 2021 | 82.17 | 85.55 | 81.25 | 84.15 | 1,561,192 | +0.89(+1.07%) |
Nov 23, 2021 | 85.10 | 88.89 | 81.22 | 83.26 | 1,868,151 | -3.77(-4.33%) |
Nov 22, 2021 | 89.93 | 89.93 | 82.20 | 87.03 | 2,706,946 | -1.55(-1.75%) |
Nov 19, 2021 | 92.53 | 93.14 | 88.26 | 88.58 | 1,549,173 | -4.04(-4.36%) |
Nov 18, 2021 | 94.68 | 92.71 | 91.90 | 92.62 | 1,069,965 | -1.53(-1.63%) |
Nov 17, 2021 | 94.69 | 96.10 | 92.24 | 94.15 | 997,678 | -0.54(-0.57%) |
Nov 16, 2021 | 92.00 | 96.76 | 91.11 | 94.69 | 1,346,538 | +2.13(+2.30%) |
Nov 15, 2021 | 93.74 | 93.88 | 90.35 | 92.56 | 1,166,851 | -0.90(-0.96%) |
Nov 12, 2021 | 94.43 | 97.20 | 91.51 | 93.46 | 1,645,136 | +0.24(+0.26%) |
Nov 11, 2021 | 91.00 | 93.59 | 90.40 | 93.22 | 1,057,320 | +4.10(+4.60%) |
Nov 10, 2021 | 93.18 | 89.12 | 1,808,629 | -6.14(-6.45%) | ||
Nov 09, 2021 | 94.64 | 95.57 | 90.84 | 95.26 | 1,024,587 | +0.91(+0.96%) |
Nov 08, 2021 | 93.48 | 96.67 | 90.14 | 94.35 | 1,221,471 | +1.03(+1.10%) |
Nov 05, 2021 | 96.25 | 97.19 | 91.56 | 93.32 | 1,338,028 | -2.83(-2.94%) |
Nov 04, 2021 | 95.75 | 97.34 | 94.07 | 96.15 | 1,004,169 | +1.06(+1.11%) |
Nov 03, 2021 | 98.20 | 98.48 | 92.24 | 95.09 | 1,311,124 | -2.77(-2.83%) |
Nov 02, 2021 | 98.07 | 99.27 | 95.11 | 97.86 | 1,271,733 | +0.01(+0.01%) |
Nov 01, 2021 | 96.01 | 98.79 | 96.21 | 97.85 | 1,686,405 | +3.11(+3.28%) |
Oct 29, 2021 | 87.80 | 96.21 | 87.50 | 94.74 | 2,322,235 | +5.74(+6.45%) |
Oct 28, 2021 | 83.84 | 89.66 | 83.35 | 89.00 | 1,723,013 | +6.16(+7.44%) |
Oct 27, 2021 | 87.00 | 87.08 | 82.31 | 82.84 | 1,627,938 | -4.67(-5.34%) |
Oct 26, 2021 | 86.78 | 87.51 | 3,514,282 | +0.07(+0.08%) | ||
Oct 25, 2021 | 85.21 | 89.49 | 85.21 | 87.44 | 2,019,438 | +2.96(+3.50%) |
Oct 22, 2021 | 83.55 | 86.48 | 82.17 | 84.48 | 1,071,057 | +0.54(+0.64%) |
Oct 21, 2021 | 84.25 | 85.22 | 82.71 | 83.94 | 997,011 | -0.32(-0.38%) |
Oct 20, 2021 | 85.70 | 91.00 | 83.21 | 84.26 | 2,167,547 | -0.51(-0.60%) |
Oct 19, 2021 | 85.66 | 86.49 | 82.22 | 84.77 | 1,305,567 | -0.25(-0.29%) |
Oct 18, 2021 | 83.08 | 85.49 | 80.71 | 85.02 | 1,348,483 | +1.65(+1.98%) |
Oct 15, 2021 | 85.60 | 86.40 | 82.91 | 83.37 | 1,531,882 | -1.81(-2.12%) |
Oct 14, 2021 | 87.07 | 88.18 | 82.41 | 85.18 | 2,040,042 | -0.65(-0.76%) |
Oct 13, 2021 | 78.33 | 86.33 | 77.50 | 85.83 | 4,242,249 | +10.39(+13.77%) |
Oct 12, 2021 | 77.00 | 78.86 | 73.23 | 75.44 | 3,829,485 | +5.99(+8.62%) |
Oct 11, 2021 | 70.04 | 71.43 | 68.66 | 69.45 | 1,336,693 | -1.11(-1.57%) |
Oct 08, 2021 | 74.60 | 74.88 | 68.84 | 70.56 | 2,092,904 | -4.03(-5.40%) |
Oct 07, 2021 | 74.20 | 75.49 | 72.60 | 74.59 | 2,340,039 | +1.84(+2.53%) |
Oct 06, 2021 | 68.17 | 74.00 | 67.80 | 72.75 | 2,219,182 | +2.31(+3.28%) |
Oct 05, 2021 | 69.34 | 73.04 | 69.00 | 70.44 | 2,412,093 | +1.83(+2.67%) |
Oct 04, 2021 | 78.00 | 78.00 | 67.34 | 68.61 | 3,685,228 | -10.24(-12.99%) |
Oct 01, 2021 | 79.79 | 81.69 | 73.42 | 78.85 | 2,055,141 | -0.88(-1.10%) |
Sep 30, 2021 | 80.58 | 83.98 | 78.32 | 79.72 | 2,683,522 | -0.05(-0.06%) |
Sep 29, 2021 | 78.65 | 81.26 | 75.82 | 79.77 | 3,649,642 | +5.23(+7.02%) |
Sep 28, 2021 | 81.97 | 83.00 | 67.08 | 74.53 | 7,939,708 | -10.91(-12.76%) |
Sep 27, 2021 | 89.86 | 90.00 | 83.28 | 85.44 | 3,160,660 | -2.80(-3.17%) |
Sep 24, 2021 | 84.85 | 89.49 | 81.50 | 88.24 | 3,399,816 | +2.71(+3.17%) |
Sep 23, 2021 | 80.00 | 87.64 | 79.14 | 85.53 | 4,931,356 | +6.71(+8.51%) |
Sep 22, 2021 | 75.62 | 79.05 | 74.03 | 78.81 | 2,272,746 | +4.07(+5.45%) |
Sep 21, 2021 | 71.69 | 76.29 | 71.53 | 74.75 | 2,820,650 | +4.12(+5.83%) |
Sep 20, 2021 | 67.83 | 69.44 | 65.50 | 70.62 | 2,093,604 | -0.71(-1.00%) |
Sep 17, 2021 | 72.50 | 73.37 | 69.11 | 71.33 | 2,747,642 | +1.02(+1.45%) |
Sep 16, 2021 | 66.78 | 70.45 | 66.56 | 70.31 | 1,344,038 | +3.56(+5.34%) |
Sep 15, 2021 | 63.73 | 67.64 | 63.73 | 66.75 | 1,310,332 | +3.02(+4.73%) |
Sep 14, 2021 | 61.90 | 66.21 | 61.75 | 63.73 | 1,690,116 | +2.18(+3.54%) |
Sep 13, 2021 | 68.81 | 68.81 | 57.74 | 61.55 | 4,958,322 | -6.51(-9.57%) |
Sep 10, 2021 | 69.51 | 71.00 | 67.94 | 68.07 | 1,091,650 | -0.42(-0.61%) |
Sep 09, 2021 | 66.92 | 71.09 | 66.27 | 68.48 | 2,205,048 | +1.92(+2.88%) |
Sep 08, 2021 | 67.50 | 68.17 | 65.83 | 66.57 | 1,632,298 | -1.30(-1.91%) |
Sep 07, 2021 | 67.22 | 69.08 | 67.22 | 67.86 | 1,172,188 | +0.97(+1.46%) |
Sep 03, 2021 | 66.72 | 66.98 | 65.62 | 66.89 | 474,420 | +0.29(+0.44%) |
Sep 02, 2021 | 65.50 | 67.37 | 64.35 | 66.60 | 1,123,166 | +1.51(+2.32%) |
Sep 01, 2021 | 65.50 | 65.97 | 64.34 | 65.09 | 802,834 | -0.35(-0.53%) |
Aug 31, 2021 | 66.50 | 67.10 | 64.75 | 65.44 | 983,100 | -1.06(-1.59%) |
Aug 30, 2021 | 64.89 | 66.97 | 64.53 | 66.50 | 1,396,136 | +1.50(+2.30%) |
Aug 27, 2021 | 63.07 | 67.06 | 63.07 | 65.00 | 2,172,380 | +2.10(+3.34%) |
Aug 26, 2021 | 62.06 | 63.14 | 60.27 | 62.90 | 1,334,710 | +0.84(+1.35%) |
Aug 25, 2021 | 61.60 | 62.62 | 61.16 | 62.06 | 735,236 | +0.37(+0.60%) |
Aug 24, 2021 | 60.38 | 62.15 | 59.91 | 61.70 | 1,418,358 | +1.70(+2.83%) |
Aug 23, 2021 | 60.50 | 61.46 | 59.01 | 60.00 | 2,364,572 | +0.74(+1.25%) |
Aug 20, 2021 | 57.55 | 59.39 | 56.61 | 59.26 | 1,062,954 | +1.70(+2.96%) |
Aug 19, 2021 | 54.19 | 59.49 | 53.75 | 57.55 | 2,093,088 | +2.21(+3.99%) |
Aug 18, 2021 | 53.85 | 55.98 | 53.55 | 55.34 | 1,148,736 | +1.54(+2.86%) |
Aug 17, 2021 | 52.00 | 53.85 | 51.62 | 53.80 | 1,116,138 | +1.30(+2.48%) |
Aug 16, 2021 | 54.27 | 54.30 | 52.16 | 52.51 | 858,746 | -1.79(-3.31%) |
Aug 13, 2021 | 55.95 | 56.02 | 53.63 | 54.30 | 749,494 | -1.09(-1.96%) |
Aug 12, 2021 | 53.03 | 55.87 | 52.80 | 55.38 | 1,324,484 | +2.35(+4.44%) |
Aug 11, 2021 | 55.00 | 55.00 | 51.34 | 53.03 | 2,404,678 | -1.54(-2.82%) |
Aug 10, 2021 | 57.24 | 57.44 | 54.10 | 54.57 | 1,518,380 | -2.56(-4.48%) |
Aug 09, 2021 | 58.37 | 58.48 | 56.84 | 57.13 | 1,057,286 | -0.94(-1.62%) |
Aug 06, 2021 | 57.41 | 58.14 | 56.18 | 58.07 | 683,492 | +0.64(+1.11%) |
Aug 05, 2021 | 57.91 | 58.49 | 55.75 | 57.43 | 980,186 | -0.49(-0.85%) |
Aug 04, 2021 | 57.65 | 59.00 | 57.01 | 57.92 | 758,476 | +0.33(+0.56%) |
Aug 03, 2021 | 57.75 | 58.16 | 56.50 | 57.59 | 923,310 | +0.19(+0.33%) |
Aug 02, 2021 | 57.15 | 58.51 | 55.90 | 57.41 | 1,587,980 | +0.57(+1.00%) |
Jul 30, 2021 | 57.48 | 58.70 | 56.38 | 56.84 | 1,307,352 | -1.18(-2.03%) |
Jul 29, 2021 | 55.34 | 58.47 | 54.67 | 58.02 | 1,697,702 | +2.65(+4.78%) |
Jul 28, 2021 | 54.30 | 56.03 | 52.00 | 55.37 | 2,476,200 | +0.94(+1.73%) |
Jul 27, 2021 | 54.48 | 54.84 | 53.29 | 54.43 | 1,240,722 | -0.18(-0.33%) |
Jul 26, 2021 | 56.01 | 56.09 | 54.06 | 54.61 | 882,766 | -1.30(-2.33%) |
Jul 23, 2021 | 55.00 | 56.14 | 54.38 | 55.91 | 766,650 | +1.07(+1.96%) |
Jul 22, 2021 | 56.87 | 56.93 | 54.26 | 54.84 | 1,154,386 | -1.27(-2.26%) |
Jul 21, 2021 | 56.00 | 56.53 | 54.17 | 56.11 | 1,372,968 | +0.92(+1.68%) |
Jul 20, 2021 | 53.20 | 55.70 | 52.58 | 55.19 | 1,610,468 | +2.13(+4.01%) |
Jul 19, 2021 | 51.03 | 53.18 | 50.27 | 53.05 | 1,561,142 | +0.16(+0.30%) |
Jul 16, 2021 | 52.13 | 52.99 | 51.27 | 52.90 | 1,351,484 | +1.66(+3.23%) |
Jul 15, 2021 | 52.80 | 52.80 | 50.62 | 51.24 | 1,164,452 | -1.39(-2.64%) |
Jul 14, 2021 | 54.66 | 54.75 | 51.49 | 52.63 | 1,600,744 | -1.76(-3.24%) |
Jul 13, 2021 | 54.30 | 56.09 | 53.23 | 54.39 | 1,970,366 | +0.29(+0.54%) |
Jul 12, 2021 | 50.40 | 54.37 | 50.00 | 54.10 | 6,090,034 | +6.03(+12.54%) |
Jul 09, 2021 | 46.91 | 48.36 | 46.43 | 48.07 | 895,856 | +1.59(+3.42%) |
Jul 08, 2021 | 43.75 | 46.77 | 43.05 | 46.48 | 1,088,146 | +0.90(+1.99%) |
Jul 07, 2021 | 45.77 | 46.16 | 44.31 | 45.58 | 924,368 | -0.25(-0.55%) |
Jul 06, 2021 | 47.38 | 47.41 | 44.60 | 45.83 | 1,398,990 | -1.45(-3.08%) |
Jul 02, 2021 | 47.40 | 47.62 | 46.31 | 47.28 | 665,782 | +0.02(+0.05%) |
Jul 01, 2021 | 47.35 | 47.66 | 46.55 | 47.26 | 523,708 | -0.09(-0.18%) |
Jun 30, 2021 | 47.22 | 47.63 | 46.50 | 47.34 | 654,408 | -0.25(-0.54%) |
Jun 29, 2021 | 47.98 | 48.21 | 47.22 | 47.59 | 481,522 | -0.63(-1.32%) |
Jun 28, 2021 | 48.40 | 49.06 | 47.85 | 48.23 | 615,650 | -0.11(-0.23%) |
Jun 25, 2021 | 48.00 | 48.74 | 47.29 | 48.34 | 706,382 | +0.39(+0.80%) |
Jun 24, 2021 | 47.62 | 48.35 | 46.91 | 47.95 | 677,792 | +0.50(+1.06%) |
Jun 23, 2021 | 47.75 | 47.98 | 46.60 | 47.45 | 782,988 | +0.14(+0.29%) |
Jun 22, 2021 | 46.37 | 47.50 | 45.63 | 47.31 | 1,014,732 | +0.89(+1.92%) |
Jun 21, 2021 | 45.37 | 46.80 | 44.09 | 46.42 | 1,004,412 | +1.13(+2.49%) |
Jun 18, 2021 | 47.09 | 47.30 | 45.09 | 45.30 | 2,050,274 | -2.05(-4.33%) |
Jun 17, 2021 | 45.78 | 47.53 | 45.63 | 47.34 | 1,756,996 | +1.49(+3.26%) |
Jun 16, 2021 | 44.61 | 46.25 | 44.31 | 45.85 | 1,213,632 | +1.07(+2.38%) |
Jun 15, 2021 | 45.62 | 45.75 | 44.02 | 44.78 | 1,278,588 | -1.12(-2.44%) |
Jun 14, 2021 | 46.75 | 47.24 | 45.32 | 45.91 | 1,222,834 | -0.12(-0.27%) |
Jun 11, 2021 | 45.50 | 46.44 | 45.16 | 46.03 | 1,241,398 | +0.87(+1.93%) |
Jun 10, 2021 | 44.92 | 45.41 | 44.04 | 45.16 | 1,014,460 | +0.01(+0.03%) |
Jun 09, 2021 | 45.66 | 46.34 | 44.55 | 45.15 | 1,164,354 | -0.02(-0.06%) |
Jun 08, 2021 | 45.84 | 45.94 | 43.27 | 45.17 | 1,662,174 | +0.44(+0.98%) |
Jun 07, 2021 | 43.84 | 46.95 | 43.38 | 44.73 | 4,403,428 | +2.15(+5.05%) |
Jun 04, 2021 | 40.76 | 42.80 | 40.76 | 42.58 | 1,422,308 | +1.70(+4.16%) |
Jun 03, 2021 | 41.00 | 41.40 | 39.83 | 40.88 | 1,259,922 | -1.05(-2.52%) |
Jun 02, 2021 | 42.45 | 42.50 | 41.45 | 41.94 | 1,134,336 | -0.52(-1.21%) |
Jun 01, 2021 | 42.61 | 42.77 | 41.69 | 42.45 | 1,071,274 | -0.23(-0.54%) |
May 28, 2021 | 42.84 | 43.50 | 42.56 | 42.68 | 959,368 | -0.12(-0.27%) |
May 27, 2021 | 42.08 | 42.84 | 41.11 | 42.80 | 1,566,938 | +0.62(+1.46%) |
May 26, 2021 | 41.70 | 42.55 | 41.23 | 42.18 | 941,684 | +0.81(+1.97%) |
May 25, 2021 | 42.20 | 42.54 | 40.98 | 41.37 | 1,188,144 | -0.03(-0.07%) |
May 24, 2021 | 40.50 | 41.63 | 40.20 | 41.40 | 1,309,604 | +1.37(+3.42%) |
May 21, 2021 | 39.95 | 41.33 | 39.80 | 40.02 | 1,255,552 | +0.48(+1.23%) |
May 20, 2021 | 39.04 | 39.64 | 38.62 | 39.54 | 677,790 | +1.02(+2.66%) |
May 19, 2021 | 37.27 | 38.56 | 37.00 | 38.52 | 1,142,086 | +0.06(+0.17%) |
May 18, 2021 | 38.41 | 39.29 | 37.90 | 38.45 | 1,457,242 | +1.08(+2.90%) |
May 17, 2021 | 36.80 | 37.44 | 36.10 | 37.37 | 873,204 | +0.33(+0.88%) |
May 14, 2021 | 35.00 | 37.16 | 34.76 | 37.04 | 1,789,136 | +2.64(+7.69%) |
May 13, 2021 | 35.79 | 36.35 | 33.88 | 34.40 | 1,477,516 | -0.90(-2.56%) |
May 12, 2021 | 36.20 | 36.87 | 34.87 | 35.30 | 1,406,466 | -1.62(-4.40%) |
May 11, 2021 | 34.89 | 37.19 | 34.45 | 36.92 | 1,835,602 | +0.66(+1.82%) |
May 10, 2021 | 38.75 | 39.00 | 36.06 | 36.27 | 2,224,032 | -2.27(-5.89%) |
May 07, 2021 | 38.65 | 39.80 | 38.06 | 38.53 | 1,465,350 | +0.86(+2.28%) |
May 06, 2021 | 40.28 | 41.11 | 36.94 | 37.67 | 2,779,654 | -2.92(-7.19%) |
May 05, 2021 | 42.73 | 42.95 | 40.25 | 40.59 | 2,265,572 | -1.48(-3.51%) |
May 04, 2021 | 41.20 | 42.16 | 39.47 | 42.07 | 1,854,548 | -0.30(-0.70%) |