Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.80 | 18.60 | 16.50 | 17.21 | 37,653 | +1.09(+6.74%) |
Apr 28, 2022 | 17.00 | 17.00 | 16.01 | 16.12 | 18,430 | -0.14(-0.88%) |
Apr 27, 2022 | 16.32 | 16.66 | 15.98 | 16.27 | 19,330 | +0.28(+1.78%) |
Apr 26, 2022 | 16.12 | 17.18 | 15.42 | 15.98 | 20,777 | -0.10(-0.65%) |
Apr 25, 2022 | 17.25 | 17.25 | 15.98 | 16.09 | 20,587 | -0.99(-5.80%) |
Apr 22, 2022 | 17.25 | 17.84 | 16.20 | 17.08 | 22,738 | -0.17(-1.00%) |
Apr 21, 2022 | 18.00 | 18.37 | 16.88 | 17.25 | 10,514 | -0.61(-3.40%) |
Apr 20, 2022 | 18.75 | 18.89 | 17.85 | 17.86 | 12,251 | -0.87(-4.65%) |
Apr 19, 2022 | 17.25 | 18.75 | 17.20 | 18.73 | 17,435 | +1.40(+8.10%) |
Apr 18, 2022 | 18.00 | 18.00 | 17.18 | 17.32 | 15,428 | -0.35(-1.99%) |
Apr 14, 2022 | 18.90 | 18.90 | 17.43 | 17.68 | 13,191 | -0.41(-2.28%) |
Apr 13, 2022 | 17.25 | 18.34 | 17.06 | 18.09 | 14,738 | +0.83(+4.82%) |
Apr 12, 2022 | 18.31 | 18.31 | 16.69 | 17.26 | 29,213 | -0.25(-1.46%) |
Apr 11, 2022 | 17.75 | 18.00 | 17.10 | 17.51 | 21,228 | -0.59(-3.27%) |
Apr 08, 2022 | 18.72 | 18.72 | 17.81 | 18.11 | 17,797 | -0.61(-3.25%) |
Apr 07, 2022 | 18.00 | 19.32 | 17.25 | 18.71 | 47,086 | +0.71(+3.96%) |
Apr 06, 2022 | 18.73 | 18.73 | 17.77 | 18.00 | 36,906 | -0.76(-4.04%) |
Apr 05, 2022 | 19.50 | 19.88 | 18.23 | 18.76 | 57,937 | -0.95(-4.80%) |
Apr 04, 2022 | 19.72 | 20.10 | 18.75 | 19.70 | 60,517 | +0.20(+1.04%) |
Apr 01, 2022 | 19.50 | 19.73 | 18.89 | 19.50 | 57,010 | +0.00(+0.00%) |
Mar 31, 2022 | 19.50 | 20.22 | 18.82 | 19.50 | 49,602 | -0.38(-1.89%) |
Mar 30, 2022 | 21.59 | 21.59 | 18.02 | 19.88 | 152,931 | -1.14(-5.42%) |
Mar 29, 2022 | 23.37 | 23.93 | 20.89 | 21.02 | 169,000 | -2.62(-11.08%) |
Mar 28, 2022 | 23.25 | 24.00 | 21.75 | 23.63 | 68,057 | +1.09(+4.82%) |
Mar 25, 2022 | 24.00 | 24.23 | 22.12 | 22.55 | 34,900 | -1.03(-4.36%) |
Mar 24, 2022 | 24.75 | 24.73 | 22.85 | 23.57 | 37,298 | -0.63(-2.60%) |
Mar 23, 2022 | 23.43 | 25.50 | 23.35 | 24.20 | 43,486 | +0.77(+3.30%) |
Mar 22, 2022 | 23.25 | 24.31 | 22.50 | 23.43 | 61,485 | -1.20(-4.87%) |
Mar 21, 2022 | 24.75 | 24.75 | 23.32 | 24.63 | 47,480 | +2.32(+10.39%) |
Mar 18, 2022 | 25.11 | 26.62 | 22.31 | 22.31 | 30,888 | -2.89(-11.48%) |
Mar 17, 2022 | 24.00 | 25.21 | 23.62 | 25.21 | 22,733 | +0.64(+2.59%) |
Mar 16, 2022 | 23.22 | 25.50 | 22.88 | 24.57 | 23,127 | +1.90(+8.37%) |
Mar 15, 2022 | 22.50 | 23.25 | 21.41 | 22.67 | 32,324 | +0.02(+0.10%) |
Mar 14, 2022 | 24.56 | 24.74 | 22.10 | 22.65 | 43,002 | -1.91(-7.79%) |
Mar 11, 2022 | 31.34 | 31.34 | 24.52 | 24.56 | 58,757 | -4.30(-14.91%) |
Mar 10, 2022 | 27.00 | 28.87 | 24.90 | 28.87 | 30,277 | +1.86(+6.89%) |
Mar 09, 2022 | 25.82 | 27.45 | 25.35 | 27.01 | 32,590 | -1.49(-5.24%) |
Mar 08, 2022 | 22.50 | 29.55 | 21.75 | 28.50 | 89,223 | +6.38(+28.81%) |
Mar 07, 2022 | 23.50 | 24.74 | 21.75 | 22.12 | 30,504 | -1.50(-6.35%) |
Mar 04, 2022 | 25.50 | 25.50 | 23.25 | 23.62 | 19,500 | -1.88(-7.35%) |
Mar 03, 2022 | 27.00 | 27.68 | 24.86 | 25.50 | 12,512 | -1.48(-5.48%) |
Mar 02, 2022 | 27.00 | 27.95 | 25.80 | 26.98 | 17,479 | +0.32(+1.21%) |
Mar 01, 2022 | 27.00 | 28.16 | 25.88 | 26.66 | 18,412 | +0.78(+3.01%) |
Feb 28, 2022 | 26.25 | 26.91 | 25.04 | 25.88 | 16,074 | -1.04(-3.85%) |
Feb 25, 2022 | 26.25 | 28.12 | 25.93 | 26.91 | 51,913 | +0.91(+3.49%) |
Feb 24, 2022 | 21.38 | 26.26 | 21.38 | 26.00 | 31,633 | +2.53(+10.77%) |
Feb 23, 2022 | 24.06 | 25.12 | 23.26 | 23.48 | 13,332 | -1.27(-5.15%) |
Feb 22, 2022 | 25.62 | 26.02 | 23.62 | 24.75 | 19,023 | -1.51(-5.74%) |
Feb 18, 2022 | 26.26 | 0 | -0.91(-3.34%) | |||
Feb 17, 2022 | 28.57 | 29.54 | 27.01 | 27.16 | 7,806 | -1.64(-5.70%) |
Feb 16, 2022 | 29.04 | 29.24 | 27.75 | 28.81 | 9,663 | +0.41(+1.43%) |
Feb 15, 2022 | 28.50 | 29.25 | 27.00 | 28.40 | 21,714 | +2.08(+7.89%) |
Feb 14, 2022 | 27.00 | 28.50 | 25.65 | 26.32 | 19,908 | -1.52(-5.47%) |
Feb 11, 2022 | 29.25 | 29.99 | 27.05 | 27.85 | 19,716 | -1.40(-4.79%) |
Feb 10, 2022 | 29.62 | 31.50 | 28.50 | 29.25 | 30,409 | -1.45(-4.72%) |
Feb 09, 2022 | 29.36 | 31.50 | 29.36 | 30.70 | 16,861 | +0.62(+2.07%) |
Feb 08, 2022 | 33.00 | 34.48 | 30.00 | 30.07 | 36,309 | -2.93(-8.86%) |
Feb 07, 2022 | 33.00 | 33.76 | 31.73 | 33.00 | 12,195 | +0.57(+1.76%) |
Feb 04, 2022 | 32.21 | 34.49 | 31.03 | 32.43 | 8,564 | +0.35(+1.10%) |
Feb 03, 2022 | 31.83 | 31.51 | 32.08 | 8,304 | -0.63(-1.93%) | |
Feb 02, 2022 | 36.47 | 36.47 | 31.73 | 32.71 | 11,616 | -2.86(-8.05%) |
Feb 01, 2022 | 30.75 | 36.51 | 30.90 | 35.57 | 21,502 | +3.41(+10.59%) |
Jan 31, 2022 | 31.50 | 32.17 | 34,900 | +1.19(+3.85%) | ||
Jan 28, 2022 | 30.01 | 33.00 | 30.01 | 30.98 | 7,360 | +0.08(+0.24%) |
Jan 27, 2022 | 30.75 | 33.75 | 30.00 | 30.90 | 12,551 | +0.20(+0.64%) |
Jan 26, 2022 | 32.25 | 34.49 | 29.32 | 30.70 | 8,782 | -1.91(-5.86%) |
Jan 25, 2022 | 31.51 | 33.75 | 31.51 | 32.62 | 8,471 | +1.30(+4.17%) |
Jan 24, 2022 | 33.33 | 33.75 | 30.00 | 31.31 | 26,065 | -2.06(-6.18%) |
Jan 21, 2022 | 35.25 | 35.99 | 33.33 | 33.38 | 19,231 | -3.80(-10.23%) |
Jan 20, 2022 | 36.75 | 38.25 | 36.28 | 37.18 | 6,641 | +0.43(+1.16%) |
Jan 19, 2022 | 35.62 | 37.56 | 35.25 | 36.75 | 6,938 | -0.81(-2.16%) |
Jan 18, 2022 | 38.25 | 38.33 | 34.98 | 37.56 | 23,265 | -0.77(-2.02%) |
Jan 14, 2022 | 38.33 | 0 | -0.34(-0.87%) | |||
Jan 13, 2022 | 39.00 | 40.52 | 38.48 | 38.67 | 3,779 | -0.64(-1.62%) |
Jan 12, 2022 | 40.50 | 41.10 | 39.05 | 39.31 | 5,557 | -0.75(-1.87%) |
Jan 11, 2022 | 39.00 | 41.25 | 38.02 | 40.06 | 6,745 | +0.76(+1.93%) |
Jan 10, 2022 | 39.00 | 39.75 | 36.75 | 39.30 | 12,663 | -0.49(-1.23%) |
Jan 07, 2022 | 41.25 | 41.66 | 39.66 | 39.79 | 5,620 | -0.80(-1.98%) |
Jan 06, 2022 | 42.38 | 42.38 | 39.00 | 40.59 | 13,761 | -2.31(-5.38%) |
Jan 05, 2022 | 43.50 | 46.49 | 42.85 | 42.90 | 11,261 | -1.25(-2.82%) |
Jan 04, 2022 | 46.42 | 46.94 | 43.58 | 44.15 | 5,220 | -2.35(-5.06%) |
Jan 03, 2022 | 43.50 | 47.25 | 43.13 | 46.50 | 7,879 | +1.50(+3.33%) |
Dec 31, 2021 | 42.99 | 45.28 | 39.00 | 45.00 | 23,459 | +1.12(+2.56%) |
Dec 30, 2021 | 43.50 | 44.86 | 42.23 | 43.88 | 16,332 | +0.38(+0.86%) |
Dec 29, 2021 | 42.75 | 45.00 | 40.65 | 43.50 | 26,937 | +1.58(+3.76%) |
Dec 28, 2021 | 46.50 | 46.50 | 41.92 | 41.92 | 25,479 | -5.21(-11.04%) |
Dec 27, 2021 | 48.81 | 50.25 | 46.58 | 47.13 | 24,293 | -2.74(-5.50%) |
Dec 23, 2021 | 49.50 | 51.75 | 48.79 | 49.88 | 16,252 | -0.08(-0.15%) |
Dec 22, 2021 | 49.50 | 52.50 | 49.50 | 49.95 | 12,284 | +0.63(+1.28%) |
Dec 21, 2021 | 50.25 | 52.49 | 49.32 | 49.32 | 15,246 | -0.18(-0.36%) |
Dec 20, 2021 | 50.25 | 51.75 | 49.50 | 49.50 | 9,921 | -2.25(-4.35%) |
Dec 17, 2021 | 51.52 | 54.75 | 50.38 | 51.75 | 29,346 | -1.39(-2.61%) |
Dec 16, 2021 | 53.25 | 54.44 | 50.63 | 53.14 | 14,746 | -0.50(-0.94%) |
Dec 15, 2021 | 48.75 | 53.77 | 48.56 | 53.64 | 15,012 | +3.38(+6.73%) |
Dec 14, 2021 | 48.09 | 59.25 | 48.09 | 50.26 | 36,789 | +0.68(+1.38%) |
Dec 13, 2021 | 56.25 | 56.25 | 49.50 | 49.58 | 13,500 | -3.88(-7.27%) |
Dec 10, 2021 | 52.50 | 54.74 | 50.25 | 53.46 | 12,391 | +1.71(+3.30%) |
Dec 09, 2021 | 50.66 | 54.00 | 50.09 | 51.75 | 17,634 | +1.40(+2.79%) |
Dec 08, 2021 | 47.25 | 51.00 | 46.88 | 50.35 | 8,330 | +2.92(+6.15%) |
Dec 07, 2021 | 45.28 | 48.52 | 45.28 | 47.43 | 13,030 | +1.73(+3.79%) |
Dec 06, 2021 | 43.50 | 46.25 | 42.05 | 45.70 | 20,951 | +1.90(+4.33%) |
Dec 03, 2021 | 47.05 | 47.05 | 43.80 | 43.80 | 17,619 | -3.44(-7.29%) |
Dec 02, 2021 | 46.50 | 48.67 | 45.00 | 47.24 | 14,841 | +0.72(+1.55%) |
Dec 01, 2021 | 48.75 | 50.25 | 46.50 | 46.52 | 16,892 | -4.09(-8.09%) |
Nov 30, 2021 | 50.25 | 51.00 | 46.88 | 50.62 | 27,904 | -0.53(-1.04%) |
Nov 29, 2021 | 56.25 | 56.02 | 51.08 | 51.15 | 27,005 | -5.03(-8.96%) |
Nov 26, 2021 | 53.17 | 56.20 | 52.35 | 56.18 | 8,784 | +1.01(+1.84%) |
Nov 24, 2021 | 51.60 | 55.17 | 51.60 | 55.17 | 13,893 | +2.00(+3.75%) |
Nov 23, 2021 | 50.30 | 54.00 | 50.27 | 53.17 | 12,911 | +1.42(+2.75%) |
Nov 22, 2021 | 55.61 | 56.25 | 49.61 | 51.75 | 39,044 | -3.41(-6.19%) |
Nov 19, 2021 | 57.59 | 59.25 | 54.95 | 55.16 | 16,358 | -2.07(-3.62%) |
Nov 18, 2021 | 60.00 | 60.66 | 57.08 | 57.23 | 17,462 | -3.47(-5.72%) |
Nov 17, 2021 | 61.05 | 62.93 | 60.00 | 60.70 | 11,272 | -1.48(-2.39%) |
Nov 16, 2021 | 63.75 | 64.33 | 60.94 | 62.19 | 16,778 | -2.31(-3.58%) |
Nov 15, 2021 | 66.00 | 66.75 | 62.55 | 64.50 | 21,071 | +0.45(+0.70%) |
Nov 12, 2021 | 61.25 | 64.49 | 61.25 | 64.05 | 12,292 | +3.02(+4.95%) |
Nov 11, 2021 | 60.75 | 61.66 | 60.15 | 61.03 | 9,604 | +0.46(+0.76%) |
Nov 10, 2021 | 60.75 | 60.57 | 18,107 | -1.23(-1.99%) | ||
Nov 09, 2021 | 63.00 | 63.68 | 61.51 | 61.80 | 16,493 | -1.88(-2.96%) |
Nov 08, 2021 | 63.75 | 65.20 | 63.08 | 63.68 | 11,461 | -0.08(-0.12%) |
Nov 05, 2021 | 64.35 | 65.81 | 62.48 | 63.76 | 8,139 | -0.71(-1.11%) |
Nov 04, 2021 | 64.50 | 65.26 | 63.52 | 64.47 | 11,222 | -1.07(-1.64%) |
Nov 03, 2021 | 67.33 | 67.49 | 63.90 | 65.54 | 11,981 | -1.54(-2.29%) |
Nov 02, 2021 | 65.25 | 69.00 | 64.25 | 67.08 | 20,606 | +2.36(+3.65%) |
Nov 01, 2021 | 62.70 | 65.92 | 63.04 | 64.72 | 17,634 | +0.97(+1.52%) |
Oct 29, 2021 | 66.00 | 66.75 | 63.75 | 63.75 | 17,047 | -2.33(-3.53%) |
Oct 28, 2021 | 65.25 | 68.25 | 61.05 | 66.08 | 42,637 | -0.53(-0.79%) |
Oct 27, 2021 | 66.85 | 69.29 | 66.60 | 66.61 | 28,588 | -3.05(-4.37%) |
Oct 26, 2021 | 72.00 | 69.65 | 87,139 | -6.10(-8.05%) | ||
Oct 25, 2021 | 71.25 | 78.00 | 63.75 | 75.75 | 302,417 | +18.57(+32.48%) |
Oct 22, 2021 | 60.83 | 62.24 | 57.18 | 57.18 | 73,628 | -5.08(-8.16%) |
Oct 21, 2021 | 59.25 | 62.92 | 59.25 | 62.26 | 13,968 | +1.06(+1.74%) |
Oct 20, 2021 | 59.02 | 62.21 | 58.91 | 61.19 | 11,561 | +1.72(+2.89%) |
Oct 19, 2021 | 57.78 | 60.00 | 57.78 | 59.48 | 10,889 | +1.07(+1.84%) |
Oct 18, 2021 | 61.12 | 61.12 | 57.13 | 58.40 | 10,570 | -1.42(-2.38%) |
Oct 15, 2021 | 61.50 | 61.52 | 59.48 | 59.83 | 14,066 | -0.83(-1.37%) |
Oct 14, 2021 | 59.25 | 60.67 | 58.88 | 60.66 | 14,895 | +1.32(+2.22%) |
Oct 13, 2021 | 57.00 | 61.09 | 54.38 | 59.34 | 21,651 | +2.26(+3.95%) |
Oct 12, 2021 | 54.75 | 57.75 | 54.38 | 57.08 | 20,262 | +1.94(+3.51%) |
Oct 11, 2021 | 56.72 | 56.77 | 54.75 | 55.15 | 22,003 | -1.66(-2.92%) |
Oct 08, 2021 | 57.75 | 57.75 | 56.25 | 56.80 | 12,639 | -1.04(-1.79%) |
Oct 07, 2021 | 56.25 | 59.95 | 54.75 | 57.84 | 28,793 | +0.09(+0.16%) |
Oct 06, 2021 | 58.61 | 60.71 | 56.33 | 57.75 | 37,690 | -3.39(-5.54%) |
Oct 05, 2021 | 61.50 | 64.00 | 60.75 | 61.14 | 15,560 | -2.60(-4.08%) |
Oct 04, 2021 | 62.62 | 66.74 | 60.86 | 63.74 | 34,340 | +1.09(+1.74%) |
Oct 01, 2021 | 62.41 | 63.70 | 61.30 | 62.66 | 13,432 | +0.26(+0.41%) |
Sep 30, 2021 | 60.00 | 65.09 | 60.00 | 62.40 | 25,024 | +1.93(+3.20%) |
Sep 29, 2021 | 60.75 | 61.10 | 60.02 | 60.47 | 17,998 | -0.43(-0.71%) |
Sep 28, 2021 | 63.75 | 63.75 | 60.35 | 60.90 | 27,287 | -1.51(-2.42%) |
Sep 27, 2021 | 64.50 | 65.03 | 61.63 | 62.41 | 40,079 | -2.60(-4.00%) |
Sep 24, 2021 | 65.24 | 66.75 | 64.63 | 65.01 | 16,961 | -1.33(-2.01%) |
Sep 23, 2021 | 67.83 | 67.87 | 63.91 | 66.34 | 47,318 | -1.16(-1.71%) |
Sep 22, 2021 | 67.50 | 68.09 | 66.75 | 67.50 | 13,720 | +0.56(+0.84%) |
Sep 21, 2021 | 67.50 | 68.17 | 66.83 | 66.94 | 14,228 | -0.69(-1.02%) |
Sep 20, 2021 | 68.62 | 68.62 | 66.00 | 67.63 | 22,544 | -1.75(-2.53%) |
Sep 17, 2021 | 69.00 | 74.25 | 67.65 | 69.38 | 24,164 | +1.13(+1.66%) |
Sep 16, 2021 | 67.50 | 69.75 | 67.50 | 68.25 | 16,141 | -2.22(-3.15%) |
Sep 15, 2021 | 70.50 | 71.96 | 67.50 | 70.47 | 33,738 | -2.10(-2.89%) |
Sep 14, 2021 | 72.75 | 73.49 | 70.35 | 72.57 | 24,275 | -1.10(-1.50%) |
Sep 13, 2021 | 72.00 | 74.99 | 69.38 | 73.67 | 43,276 | -1.33(-1.77%) |
Sep 10, 2021 | 74.25 | 75.75 | 74.25 | 75.00 | 19,004 | -1.50(-1.96%) |
Sep 09, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 10,216 | -0.75(-0.97%) |
Sep 08, 2021 | 77.25 | 78.00 | 75.00 | 77.25 | 16,190 | +0.00(+0.00%) |
Sep 07, 2021 | 79.50 | 79.50 | 76.50 | 77.25 | 18,659 | -2.25(-2.83%) |
Sep 03, 2021 | 78.00 | 81.75 | 77.25 | 79.50 | 31,564 | +0.75(+0.95%) |
Sep 02, 2021 | 77.25 | 80.25 | 77.25 | 78.75 | 58,535 | +0.00(+0.00%) |
Sep 01, 2021 | 76.50 | 78.75 | 75.75 | 78.75 | 45,041 | +1.50(+1.94%) |
Aug 31, 2021 | 73.50 | 78.00 | 72.82 | 77.25 | 33,222 | +4.50(+6.19%) |
Aug 30, 2021 | 75.00 | 75.00 | 72.08 | 72.75 | 34,397 | -2.25(-3.00%) |
Aug 27, 2021 | 75.08 | 80.25 | 73.88 | 75.00 | 55,185 | -2.25(-2.91%) |
Aug 26, 2021 | 71.25 | 77.25 | 70.51 | 77.25 | 44,532 | +6.00(+8.42%) |
Aug 25, 2021 | 71.06 | 72.00 | 70.31 | 71.25 | 18,846 | +0.01(+0.01%) |
Aug 24, 2021 | 72.12 | 72.75 | 69.99 | 71.24 | 42,835 | -1.27(-1.76%) |
Aug 23, 2021 | 74.25 | 74.83 | 71.74 | 72.52 | 41,423 | -3.23(-4.27%) |
Aug 20, 2021 | 73.50 | 75.75 | 72.97 | 75.75 | 22,772 | +0.75(+1.00%) |
Aug 19, 2021 | 72.75 | 75.75 | 64.50 | 75.00 | 101,225 | -0.75(-0.99%) |
Aug 18, 2021 | 74.25 | 75.75 | 72.75 | 75.75 | 28,580 | +0.00(+0.00%) |
Aug 17, 2021 | 75.00 | 76.50 | 71.33 | 75.75 | 72,532 | -1.50(-1.94%) |
Aug 16, 2021 | 75.75 | 79.50 | 75.00 | 77.25 | 33,523 | +0.00(+0.00%) |
Aug 13, 2021 | 78.00 | 78.75 | 76.50 | 77.25 | 16,909 | +0.00(+0.00%) |
Aug 12, 2021 | 77.25 | 78.75 | 76.50 | 77.25 | 11,139 | -0.75(-0.96%) |
Aug 11, 2021 | 78.00 | 79.03 | 77.25 | 78.00 | 14,505 | +0.00(+0.00%) |
Aug 10, 2021 | 78.75 | 79.50 | 78.00 | 78.00 | 11,202 | -0.75(-0.95%) |
Aug 09, 2021 | 78.00 | 78.75 | 77.25 | 78.75 | 10,644 | +1.50(+1.94%) |
Aug 06, 2021 | 78.75 | 79.50 | 77.25 | 77.25 | 8,864 | -2.25(-2.83%) |
Aug 05, 2021 | 75.75 | 79.50 | 75.75 | 79.50 | 15,797 | +3.00(+3.92%) |
Aug 04, 2021 | 77.25 | 77.25 | 76.50 | 76.50 | 11,667 | -1.50(-1.92%) |
Aug 03, 2021 | 78.00 | 78.00 | 76.50 | 78.00 | 9,258 | +0.00(+0.00%) |
Aug 02, 2021 | 78.75 | 78.75 | 76.50 | 78.00 | 7,631 | +0.75(+0.97%) |
Jul 30, 2021 | 78.75 | 79.50 | 77.25 | 77.25 | 9,508 | -2.25(-2.83%) |
Jul 29, 2021 | 76.50 | 80.23 | 76.50 | 79.50 | 12,859 | +2.62(+3.41%) |
Jul 28, 2021 | 76.50 | 78.00 | 75.01 | 76.88 | 14,992 | +0.38(+0.49%) |
Jul 27, 2021 | 76.50 | 77.25 | 74.69 | 76.50 | 15,578 | +0.00(+0.00%) |
Jul 26, 2021 | 76.50 | 78.00 | 76.50 | 76.50 | 11,916 | +0.00(+0.00%) |
Jul 23, 2021 | 77.25 | 78.00 | 76.50 | 76.50 | 9,558 | -1.50(-1.92%) |
Jul 22, 2021 | 78.00 | 78.75 | 76.50 | 78.00 | 13,539 | -0.75(-0.95%) |
Jul 21, 2021 | 76.50 | 79.50 | 76.50 | 78.75 | 16,548 | +1.50(+1.94%) |
Jul 20, 2021 | 75.00 | 78.75 | 75.00 | 77.25 | 15,299 | +0.00(+0.00%) |
Jul 19, 2021 | 75.00 | 77.25 | 71.25 | 77.25 | 50,842 | +0.75(+0.98%) |
Jul 16, 2021 | 78.00 | 78.00 | 75.75 | 76.50 | 16,013 | -0.75(-0.97%) |
Jul 15, 2021 | 77.25 | 78.75 | 76.50 | 77.25 | 16,109 | +0.00(+0.00%) |
Jul 14, 2021 | 78.00 | 79.50 | 76.50 | 77.25 | 19,342 | -1.50(-1.90%) |
Jul 13, 2021 | 79.50 | 80.25 | 78.00 | 78.75 | 17,767 | -1.50(-1.87%) |
Jul 12, 2021 | 79.50 | 80.62 | 78.00 | 80.25 | 24,787 | -1.50(-1.83%) |
Jul 09, 2021 | 78.75 | 82.50 | 78.75 | 81.75 | 21,084 | +3.00(+3.81%) |
Jul 08, 2021 | 77.25 | 80.25 | 75.75 | 78.75 | 37,154 | -1.50(-1.87%) |
Jul 07, 2021 | 80.25 | 83.25 | 78.00 | 80.25 | 45,730 | -1.50(-1.83%) |
Jul 06, 2021 | 79.50 | 83.25 | 75.75 | 81.75 | 63,946 | +1.50(+1.87%) |
Jul 02, 2021 | 84.00 | 84.00 | 80.25 | 80.25 | 49,425 | -3.75(-4.46%) |
Jul 01, 2021 | 87.00 | 89.25 | 84.00 | 84.00 | 54,675 | -3.75(-4.27%) |
Jun 30, 2021 | 92.25 | 100.50 | 85.50 | 87.75 | 242,997 | +2.25(+2.63%) |
Jun 29, 2021 | 86.25 | 87.00 | 84.75 | 85.50 | 44,125 | -0.75(-0.87%) |
Jun 28, 2021 | 84.00 | 88.50 | 84.00 | 86.25 | 28,810 | +0.75(+0.88%) |
Jun 25, 2021 | 84.75 | 85.50 | 83.25 | 85.50 | 21,954 | +0.00(+0.00%) |
Jun 24, 2021 | 86.25 | 87.00 | 83.25 | 85.50 | 20,972 | -0.75(-0.87%) |
Jun 23, 2021 | 84.75 | 86.25 | 83.25 | 86.25 | 25,137 | +0.00(+0.00%) |
Jun 22, 2021 | 83.25 | 87.00 | 81.00 | 86.25 | 50,942 | +1.50(+1.77%) |
Jun 21, 2021 | 81.75 | 88.50 | 78.00 | 84.75 | 91,293 | +2.25(+2.73%) |
Jun 18, 2021 | 84.75 | 86.25 | 82.50 | 82.50 | 48,284 | -3.75(-4.35%) |
Jun 17, 2021 | 86.25 | 88.50 | 85.50 | 86.25 | 19,240 | -1.50(-1.71%) |
Jun 16, 2021 | 86.25 | 91.50 | 84.75 | 87.75 | 35,105 | +0.00(+0.00%) |
Jun 15, 2021 | 93.75 | 93.75 | 87.00 | 87.75 | 32,205 | -5.25(-5.65%) |
Jun 14, 2021 | 90.00 | 93.75 | 88.54 | 93.00 | 39,025 | +3.75(+4.20%) |
Jun 11, 2021 | 90.00 | 90.75 | 88.50 | 89.25 | 18,507 | -0.75(-0.83%) |
Jun 10, 2021 | 90.00 | 91.50 | 87.75 | 90.00 | 30,978 | +0.75(+0.84%) |
Jun 09, 2021 | 91.50 | 93.75 | 87.38 | 89.25 | 66,960 | -2.25(-2.46%) |
Jun 08, 2021 | 87.75 | 93.00 | 86.25 | 91.50 | 70,814 | +3.00(+3.39%) |
Jun 07, 2021 | 84.00 | 90.00 | 82.50 | 88.50 | 81,591 | +5.25(+6.31%) |
Jun 04, 2021 | 81.75 | 83.25 | 80.25 | 83.25 | 41,146 | +1.50(+1.83%) |
Jun 03, 2021 | 81.75 | 82.50 | 79.50 | 81.75 | 29,588 | -0.75(-0.91%) |
Jun 02, 2021 | 79.50 | 82.50 | 79.50 | 82.50 | 35,774 | +1.50(+1.85%) |
Jun 01, 2021 | 82.50 | 84.00 | 79.50 | 81.00 | 55,135 | +1.50(+1.89%) |
May 28, 2021 | 78.75 | 81.00 | 77.25 | 79.50 | 31,068 | +1.50(+1.92%) |
May 27, 2021 | 75.75 | 78.00 | 75.00 | 78.00 | 23,457 | +2.25(+2.97%) |
May 26, 2021 | 75.75 | 77.25 | 75.75 | 75.75 | 31,528 | +0.00(+0.00%) |
May 25, 2021 | 75.75 | 76.50 | 74.25 | 75.75 | 20,292 | -0.75(-0.98%) |
May 24, 2021 | 77.25 | 77.25 | 75.00 | 76.50 | 24,965 | -0.75(-0.97%) |
May 21, 2021 | 78.75 | 78.75 | 76.50 | 77.25 | 24,535 | -0.75(-0.96%) |
May 20, 2021 | 77.25 | 78.75 | 76.50 | 78.00 | 24,589 | +1.50(+1.96%) |
May 19, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 33,871 | -3.75(-4.67%) |
May 18, 2021 | 77.25 | 80.25 | 76.50 | 80.25 | 34,507 | +3.00(+3.88%) |
May 17, 2021 | 75.75 | 78.00 | 75.00 | 77.25 | 32,580 | -0.75(-0.96%) |
May 14, 2021 | 80.25 | 82.50 | 75.75 | 78.00 | 70,732 | +3.00(+4.00%) |
May 13, 2021 | 76.50 | 78.00 | 73.54 | 75.00 | 42,240 | -1.50(-1.96%) |
May 12, 2021 | 75.75 | 78.00 | 73.50 | 76.50 | 48,180 | +0.00(+0.00%) |
May 11, 2021 | 75.00 | 77.89 | 74.25 | 76.50 | 42,711 | -1.50(-1.92%) |
May 10, 2021 | 81.00 | 81.00 | 77.25 | 78.00 | 36,734 | -2.25(-2.80%) |
May 07, 2021 | 78.75 | 81.75 | 78.75 | 80.25 | 24,545 | +1.50(+1.90%) |
May 06, 2021 | 82.50 | 82.50 | 78.00 | 78.75 | 56,805 | -3.75(-4.55%) |
May 05, 2021 | 84.00 | 84.75 | 81.00 | 82.50 | 25,117 | -1.50(-1.79%) |
May 04, 2021 | 84.75 | 84.75 | 79.50 | 84.00 | 57,909 | -2.25(-2.61%) |