Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.97 | 39.13 | 37.22 | 37.58 | 287,221 | -1.27(-3.27%) |
May 27, 2022 | 37.41 | 38.93 | 37.41 | 38.85 | 209,889 | +1.78(+4.80%) |
May 26, 2022 | 35.68 | 37.43 | 35.65 | 37.07 | 202,939 | +1.42(+3.98%) |
May 25, 2022 | 33.48 | 35.72 | 33.45 | 35.65 | 209,650 | +1.82(+5.38%) |
May 24, 2022 | 35.09 | 35.09 | 33.06 | 33.83 | 346,839 | -1.63(-4.60%) |
May 23, 2022 | 35.53 | 35.60 | 33.93 | 35.46 | 177,440 | +0.27(+0.77%) |
May 20, 2022 | 36.00 | 36.26 | 34.07 | 35.19 | 227,748 | -0.20(-0.57%) |
May 19, 2022 | 34.00 | 35.63 | 33.72 | 35.39 | 284,611 | +1.47(+4.33%) |
May 18, 2022 | 33.15 | 34.84 | 32.79 | 33.92 | 328,522 | -0.62(-1.80%) |
May 17, 2022 | 33.91 | 34.57 | 33.18 | 34.54 | 205,247 | +1.42(+4.29%) |
May 16, 2022 | 34.17 | 35.29 | 32.98 | 33.12 | 294,885 | -1.68(-4.83%) |
May 13, 2022 | 33.99 | 35.09 | 33.55 | 34.80 | 292,048 | +1.59(+4.79%) |
May 12, 2022 | 31.67 | 33.22 | 31.11 | 33.21 | 420,445 | +0.74(+2.28%) |
May 11, 2022 | 28.97 | 33.78 | 28.97 | 32.47 | 715,114 | +3.04(+10.33%) |
May 10, 2022 | 31.74 | 31.76 | 28.87 | 29.43 | 508,202 | -1.41(-4.57%) |
May 09, 2022 | 31.65 | 32.11 | 30.45 | 30.84 | 455,848 | -1.55(-4.79%) |
May 06, 2022 | 32.75 | 33.41 | 31.42 | 32.39 | 433,534 | -0.64(-1.94%) |
May 05, 2022 | 34.72 | 35.02 | 32.31 | 33.03 | 312,914 | -2.49(-7.01%) |
May 04, 2022 | 34.09 | 35.58 | 32.78 | 35.52 | 249,084 | +1.27(+3.71%) |
May 03, 2022 | 34.58 | 35.34 | 34.01 | 34.25 | 159,473 | -0.53(-1.52%) |
May 02, 2022 | 32.77 | 34.82 | 32.54 | 34.78 | 345,332 | +1.74(+5.27%) |
Apr 29, 2022 | 33.53 | 34.36 | 32.86 | 33.04 | 241,836 | -0.62(-1.84%) |
Apr 28, 2022 | 33.42 | 34.26 | 32.57 | 33.66 | 382,383 | +0.37(+1.11%) |
Apr 27, 2022 | 34.54 | 35.60 | 33.10 | 33.29 | 285,847 | -1.60(-4.59%) |
Apr 26, 2022 | 35.84 | 35.99 | 34.61 | 34.89 | 287,713 | -1.30(-3.59%) |
Apr 25, 2022 | 34.74 | 36.58 | 34.52 | 36.19 | 225,754 | +1.15(+3.28%) |
Apr 22, 2022 | 35.09 | 36.13 | 34.87 | 35.04 | 259,677 | -0.31(-0.88%) |
Apr 21, 2022 | 37.22 | 38.14 | 35.22 | 35.35 | 302,459 | -1.36(-3.70%) |
Apr 20, 2022 | 37.99 | 38.34 | 36.69 | 36.71 | 166,237 | -0.70(-1.87%) |
Apr 19, 2022 | 35.97 | 37.59 | 35.97 | 37.41 | 141,295 | +1.47(+4.09%) |
Apr 18, 2022 | 36.37 | 36.52 | 35.01 | 35.94 | 188,222 | -0.86(-2.34%) |
Apr 14, 2022 | 37.52 | 37.72 | 36.49 | 36.80 | 337,155 | -0.51(-1.37%) |
Apr 13, 2022 | 35.91 | 37.44 | 35.91 | 37.31 | 346,519 | +1.25(+3.47%) |
Apr 12, 2022 | 37.30 | 38.43 | 35.96 | 36.06 | 243,699 | -0.51(-1.39%) |
Apr 11, 2022 | 36.63 | 37.69 | 36.33 | 36.57 | 159,619 | -0.63(-1.69%) |
Apr 08, 2022 | 37.63 | 38.44 | 36.98 | 37.20 | 181,218 | -0.83(-2.18%) |
Apr 07, 2022 | 38.78 | 39.43 | 37.33 | 38.03 | 266,197 | -0.59(-1.53%) |
Apr 06, 2022 | 39.50 | 40.00 | 38.05 | 38.62 | 221,585 | -1.55(-3.86%) |
Apr 05, 2022 | 43.64 | 43.72 | 40.02 | 40.17 | 246,968 | -3.31(-7.61%) |
Apr 04, 2022 | 41.93 | 43.85 | 41.88 | 43.48 | 283,915 | +1.64(+3.92%) |
Apr 01, 2022 | 40.79 | 41.88 | 40.79 | 41.84 | 173,609 | +1.50(+3.72%) |
Mar 31, 2022 | 40.87 | 41.66 | 39.90 | 40.34 | 332,625 | -0.76(-1.85%) |
Mar 30, 2022 | 42.57 | 43.35 | 41.07 | 41.10 | 272,781 | -2.09(-4.84%) |
Mar 29, 2022 | 41.33 | 43.39 | 40.85 | 43.19 | 264,936 | +2.76(+6.83%) |
Mar 28, 2022 | 40.20 | 41.00 | 39.45 | 40.43 | 231,210 | +0.25(+0.62%) |
Mar 25, 2022 | 41.25 | 42.13 | 39.93 | 40.18 | 297,099 | -1.01(-2.45%) |
Mar 24, 2022 | 40.24 | 41.26 | 39.82 | 41.19 | 192,416 | +0.93(+2.31%) |
Mar 23, 2022 | 40.62 | 41.98 | 39.88 | 40.26 | 240,200 | -0.81(-1.97%) |
Mar 22, 2022 | 39.71 | 41.36 | 39.71 | 41.07 | 244,335 | +1.29(+3.24%) |
Mar 21, 2022 | 41.75 | 41.75 | 39.55 | 39.78 | 196,776 | -1.97(-4.72%) |
Mar 18, 2022 | 39.94 | 41.83 | 39.64 | 41.75 | 346,190 | +1.73(+4.32%) |
Mar 17, 2022 | 37.00 | 40.06 | 36.68 | 40.02 | 439,898 | +2.82(+7.58%) |
Mar 16, 2022 | 36.11 | 37.67 | 35.81 | 37.20 | 411,780 | +1.76(+4.97%) |
Mar 15, 2022 | 35.00 | 35.99 | 34.75 | 35.44 | 327,022 | +0.40(+1.14%) |
Mar 14, 2022 | 37.44 | 37.85 | 34.99 | 35.04 | 467,333 | -2.52(-6.71%) |
Mar 11, 2022 | 39.44 | 39.70 | 37.02 | 37.56 | 392,470 | -1.28(-3.30%) |
Mar 10, 2022 | 38.01 | 38.92 | 37.38 | 38.84 | 247,016 | -0.12(-0.31%) |
Mar 09, 2022 | 38.21 | 39.50 | 38.09 | 38.96 | 322,329 | +1.62(+4.34%) |
Mar 08, 2022 | 37.05 | 38.79 | 36.29 | 37.34 | 310,516 | +0.31(+0.84%) |
Mar 07, 2022 | 38.32 | 39.00 | 36.60 | 37.03 | 418,628 | -1.31(-3.42%) |
Mar 04, 2022 | 38.69 | 39.50 | 38.05 | 38.34 | 248,594 | -0.51(-1.31%) |
Mar 03, 2022 | 40.46 | 40.46 | 38.48 | 38.85 | 330,402 | -1.38(-3.43%) |
Mar 02, 2022 | 41.67 | 42.01 | 39.15 | 40.23 | 410,063 | -1.16(-2.80%) |
Mar 01, 2022 | 41.97 | 42.26 | 40.36 | 41.39 | 328,617 | -0.55(-1.31%) |
Feb 28, 2022 | 41.73 | 43.00 | 41.05 | 41.94 | 406,655 | -0.37(-0.87%) |
Feb 25, 2022 | 41.89 | 42.36 | 40.73 | 42.31 | 265,375 | +0.90(+2.17%) |
Feb 24, 2022 | 36.49 | 41.48 | 36.42 | 41.41 | 778,773 | +2.88(+7.47%) |
Feb 23, 2022 | 41.00 | 41.38 | 38.40 | 38.53 | 343,596 | -2.04(-5.03%) |
Feb 22, 2022 | 40.95 | 42.08 | 40.56 | 40.57 | 293,670 | -0.88(-2.12%) |
Feb 18, 2022 | 41.45 | 0 | -0.42(-1.00%) | |||
Feb 17, 2022 | 43.81 | 43.81 | 41.77 | 41.87 | 445,009 | -2.50(-5.63%) |
Feb 16, 2022 | 45.15 | 45.23 | 43.39 | 44.37 | 392,389 | -1.19(-2.61%) |
Feb 15, 2022 | 42.78 | 45.62 | 42.27 | 45.56 | 571,002 | +3.64(+8.68%) |
Feb 14, 2022 | 41.66 | 43.09 | 40.85 | 41.92 | 232,863 | +0.17(+0.41%) |
Feb 11, 2022 | 42.27 | 43.37 | 40.93 | 41.75 | 378,760 | -0.61(-1.44%) |
Feb 10, 2022 | 40.15 | 43.11 | 39.80 | 42.36 | 753,641 | +1.13(+2.74%) |
Feb 09, 2022 | 40.09 | 41.28 | 39.62 | 41.23 | 591,406 | +1.68(+4.25%) |
Feb 08, 2022 | 38.57 | 40.00 | 38.49 | 39.55 | 277,437 | +0.91(+2.36%) |
Feb 07, 2022 | 37.05 | 39.23 | 37.05 | 38.64 | 456,581 | +1.39(+3.73%) |
Feb 04, 2022 | 35.34 | 37.66 | 35.04 | 37.25 | 371,433 | +1.97(+5.58%) |
Feb 03, 2022 | 35.43 | 34.72 | 35.28 | 780,144 | -1.15(-3.16%) | |
Feb 02, 2022 | 37.57 | 38.20 | 35.59 | 36.43 | 747,927 | -1.11(-2.96%) |
Feb 01, 2022 | 37.86 | 38.16 | 36.66 | 37.54 | 500,360 | +0.04(+0.11%) |
Jan 31, 2022 | 34.90 | 37.54 | 37.50 | 1,009,025 | +2.54(+7.27%) | |
Jan 28, 2022 | 34.12 | 35.01 | 33.21 | 34.96 | 582,540 | +0.96(+2.82%) |
Jan 27, 2022 | 37.16 | 37.71 | 33.84 | 34.00 | 618,427 | -2.34(-6.44%) |
Jan 26, 2022 | 37.83 | 38.88 | 36.00 | 36.34 | 481,455 | -0.68(-1.84%) |
Jan 25, 2022 | 38.47 | 39.04 | 36.64 | 37.02 | 583,608 | -2.59(-6.54%) |
Jan 24, 2022 | 36.37 | 39.75 | 35.41 | 39.61 | 617,218 | +1.94(+5.15%) |
Jan 21, 2022 | 38.43 | 39.96 | 37.58 | 37.67 | 723,461 | -1.30(-3.34%) |
Jan 20, 2022 | 40.36 | 41.38 | 38.78 | 38.97 | 717,813 | -1.09(-2.72%) |
Jan 19, 2022 | 41.41 | 42.43 | 40.01 | 40.06 | 442,014 | -0.97(-2.36%) |
Jan 18, 2022 | 43.42 | 43.42 | 40.97 | 41.03 | 494,475 | -3.07(-6.96%) |
Jan 14, 2022 | 44.10 | 0 | -2.16(-4.67%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 46.03 | 46.26 | 387,787 | -3.50(-7.03%) |
Jan 12, 2022 | 49.72 | 50.35 | 48.38 | 49.76 | 293,723 | +0.53(+1.08%) |
Jan 11, 2022 | 47.50 | 49.45 | 47.04 | 49.23 | 237,459 | +1.64(+3.45%) |
Jan 10, 2022 | 46.40 | 47.68 | 45.81 | 47.59 | 404,103 | +0.29(+0.61%) |
Jan 07, 2022 | 49.61 | 50.59 | 47.00 | 47.30 | 363,610 | -2.70(-5.40%) |
Jan 06, 2022 | 48.92 | 50.39 | 48.62 | 50.00 | 290,663 | +1.00(+2.04%) |
Jan 05, 2022 | 52.05 | 52.52 | 48.68 | 49.00 | 798,096 | -2.89(-5.57%) |
Jan 04, 2022 | 53.16 | 53.51 | 51.13 | 51.89 | 339,563 | -1.26(-2.37%) |
Jan 03, 2022 | 53.28 | 53.97 | 51.96 | 53.15 | 238,563 | +0.38(+0.72%) |
Dec 31, 2021 | 54.05 | 54.91 | 52.37 | 52.77 | 243,238 | -1.31(-2.42%) |
Dec 30, 2021 | 52.79 | 54.73 | 51.83 | 54.08 | 167,131 | +1.47(+2.79%) |
Dec 29, 2021 | 51.95 | 52.88 | 51.30 | 52.61 | 183,010 | +0.67(+1.29%) |
Dec 28, 2021 | 54.61 | 55.00 | 51.76 | 51.94 | 193,952 | -3.12(-5.67%) |
Dec 27, 2021 | 55.07 | 56.27 | 54.73 | 55.06 | 172,264 | -0.16(-0.29%) |
Dec 23, 2021 | 54.27 | 55.41 | 53.74 | 55.22 | 233,507 | +1.04(+1.92%) |
Dec 22, 2021 | 53.51 | 54.45 | 52.41 | 54.18 | 214,485 | +0.71(+1.33%) |
Dec 21, 2021 | 50.62 | 53.67 | 50.49 | 53.47 | 443,352 | +4.09(+8.28%) |
Dec 20, 2021 | 48.33 | 49.92 | 47.34 | 49.38 | 391,706 | -0.56(-1.12%) |
Dec 17, 2021 | 48.68 | 51.12 | 47.61 | 49.94 | 435,287 | +0.25(+0.50%) |
Dec 16, 2021 | 53.62 | 54.33 | 48.74 | 49.69 | 363,525 | -3.19(-6.03%) |
Dec 15, 2021 | 50.38 | 53.62 | 50.05 | 52.88 | 417,137 | +2.26(+4.46%) |
Dec 14, 2021 | 52.57 | 52.92 | 50.37 | 50.62 | 408,530 | -2.87(-5.37%) |
Dec 13, 2021 | 54.17 | 55.69 | 53.14 | 53.49 | 232,038 | -1.28(-2.34%) |
Dec 10, 2021 | 56.01 | 57.42 | 54.49 | 54.77 | 414,293 | -0.85(-1.53%) |
Dec 09, 2021 | 57.91 | 58.96 | 55.42 | 55.62 | 245,992 | -3.27(-5.55%) |
Dec 08, 2021 | 57.52 | 59.42 | 56.59 | 58.89 | 377,846 | +1.48(+2.58%) |
Dec 07, 2021 | 55.00 | 57.51 | 55.00 | 57.41 | 393,951 | +3.29(+6.08%) |
Dec 06, 2021 | 53.10 | 55.30 | 50.93 | 54.12 | 430,760 | +2.58(+5.01%) |
Dec 03, 2021 | 54.00 | 54.80 | 49.85 | 51.54 | 470,824 | -2.49(-4.61%) |
Dec 02, 2021 | 52.72 | 54.89 | 52.01 | 54.03 | 369,673 | +1.63(+3.11%) |
Dec 01, 2021 | 54.00 | 55.76 | 51.99 | 52.40 | 497,438 | +0.03(+0.06%) |
Nov 30, 2021 | 53.69 | 54.71 | 50.71 | 52.37 | 650,468 | -2.08(-3.82%) |
Nov 29, 2021 | 56.30 | 56.84 | 54.12 | 54.45 | 360,023 | -0.75(-1.36%) |
Nov 26, 2021 | 56.36 | 57.77 | 54.59 | 55.20 | 201,501 | -3.19(-5.46%) |
Nov 24, 2021 | 57.72 | 59.07 | 57.19 | 58.39 | 167,044 | -0.18(-0.31%) |
Nov 23, 2021 | 59.43 | 60.18 | 57.52 | 58.57 | 307,710 | -1.08(-1.81%) |
Nov 22, 2021 | 62.72 | 63.19 | 59.41 | 59.65 | 312,059 | -3.07(-4.89%) |
Nov 19, 2021 | 64.03 | 64.85 | 62.34 | 62.72 | 178,839 | -1.91(-2.96%) |
Nov 18, 2021 | 65.84 | 64.77 | 64.13 | 64.63 | 266,512 | -1.16(-1.76%) |
Nov 17, 2021 | 66.74 | 66.86 | 64.90 | 65.79 | 181,003 | -0.95(-1.42%) |
Nov 16, 2021 | 65.87 | 66.87 | 65.00 | 66.74 | 145,309 | +0.01(+0.01%) |
Nov 15, 2021 | 67.28 | 67.93 | 66.00 | 66.73 | 185,004 | -0.29(-0.43%) |
Nov 12, 2021 | 65.78 | 67.32 | 64.90 | 67.02 | 106,115 | +1.23(+1.87%) |
Nov 11, 2021 | 67.90 | 68.99 | 65.74 | 65.79 | 241,643 | -1.92(-2.84%) |
Nov 10, 2021 | 73.45 | 67.71 | 538,872 | +2.47(+3.79%) | ||
Nov 09, 2021 | 66.75 | 67.00 | 64.92 | 65.24 | 195,802 | -1.06(-1.60%) |
Nov 08, 2021 | 67.91 | 67.91 | 66.08 | 66.30 | 110,868 | -0.70(-1.04%) |
Nov 05, 2021 | 67.16 | 67.47 | 66.30 | 67.00 | 139,584 | +0.79(+1.19%) |
Nov 04, 2021 | 65.37 | 66.68 | 64.92 | 66.21 | 192,947 | +1.50(+2.32%) |
Nov 03, 2021 | 64.31 | 65.61 | 64.31 | 64.71 | 379,812 | +1.01(+1.59%) |
Nov 02, 2021 | 66.77 | 66.77 | 63.47 | 63.70 | 234,118 | -2.73(-4.11%) |
Nov 01, 2021 | 63.03 | 66.50 | 62.82 | 66.43 | 545,700 | +3.61(+5.75%) |
Oct 29, 2021 | 62.09 | 62.99 | 61.08 | 62.82 | 220,491 | +0.36(+0.58%) |
Oct 28, 2021 | 61.49 | 62.91 | 61.49 | 62.46 | 222,318 | +1.28(+2.09%) |
Oct 27, 2021 | 62.57 | 63.37 | 61.13 | 61.18 | 343,994 | -1.93(-3.06%) |
Oct 26, 2021 | 63.65 | 62.91 | 63.11 | 218,263 | -0.54(-0.85%) | |
Oct 25, 2021 | 63.62 | 65.50 | 63.18 | 63.65 | 211,304 | -0.04(-0.06%) |
Oct 22, 2021 | 65.11 | 65.41 | 63.46 | 63.69 | 209,241 | -1.72(-2.63%) |
Oct 21, 2021 | 66.57 | 67.81 | 65.32 | 65.41 | 252,420 | -1.25(-1.88%) |
Oct 20, 2021 | 68.68 | 68.68 | 66.61 | 66.66 | 235,600 | -1.75(-2.56%) |
Oct 19, 2021 | 68.40 | 69.00 | 67.39 | 68.41 | 231,415 | +0.08(+0.12%) |
Oct 18, 2021 | 67.72 | 68.81 | 67.24 | 68.33 | 174,244 | -0.21(-0.31%) |
Oct 15, 2021 | 69.80 | 70.75 | 68.39 | 68.54 | 331,823 | -0.27(-0.39%) |
Oct 14, 2021 | 65.96 | 69.16 | 65.03 | 68.81 | 323,525 | +3.80(+5.85%) |
Oct 13, 2021 | 65.90 | 65.90 | 63.49 | 65.01 | 223,132 | -0.89(-1.35%) |
Oct 12, 2021 | 64.21 | 66.49 | 64.21 | 65.90 | 376,602 | +1.91(+2.98%) |
Oct 11, 2021 | 65.00 | 66.11 | 63.89 | 63.99 | 139,726 | -1.03(-1.58%) |
Oct 08, 2021 | 64.90 | 65.56 | 64.54 | 65.02 | 159,981 | -0.10(-0.15%) |
Oct 07, 2021 | 64.54 | 66.07 | 64.54 | 65.12 | 355,803 | +1.50(+2.36%) |
Oct 06, 2021 | 60.14 | 64.74 | 60.14 | 63.62 | 368,743 | +2.47(+4.04%) |
Oct 05, 2021 | 61.87 | 63.63 | 60.99 | 61.15 | 328,330 | -0.66(-1.07%) |
Oct 04, 2021 | 61.91 | 61.91 | 60.60 | 61.81 | 237,378 | -0.32(-0.52%) |
Oct 01, 2021 | 62.11 | 62.40 | 60.75 | 62.13 | 234,223 | +0.62(+1.01%) |
Sep 30, 2021 | 61.46 | 62.35 | 60.88 | 61.51 | 454,342 | +0.26(+0.42%) |
Sep 29, 2021 | 62.94 | 63.22 | 61.13 | 61.25 | 278,454 | -0.83(-1.34%) |
Sep 28, 2021 | 64.10 | 64.10 | 61.81 | 62.08 | 314,259 | -2.91(-4.48%) |
Sep 27, 2021 | 65.48 | 66.55 | 64.57 | 64.99 | 173,423 | -0.54(-0.82%) |
Sep 24, 2021 | 65.19 | 66.30 | 65.19 | 65.53 | 142,491 | -0.34(-0.52%) |
Sep 23, 2021 | 65.73 | 66.50 | 64.58 | 65.87 | 284,790 | +1.02(+1.57%) |
Sep 22, 2021 | 62.91 | 67.62 | 62.00 | 64.85 | 677,237 | +2.97(+4.80%) |
Sep 21, 2021 | 62.75 | 62.97 | 60.88 | 61.88 | 167,800 | -0.22(-0.35%) |
Sep 20, 2021 | 60.30 | 62.24 | 59.65 | 62.10 | 450,843 | -0.53(-0.85%) |
Sep 17, 2021 | 62.91 | 63.54 | 60.30 | 62.63 | 416,742 | -0.27(-0.43%) |
Sep 16, 2021 | 61.70 | 62.97 | 59.50 | 62.90 | 931,974 | +1.20(+1.94%) |
Sep 15, 2021 | 60.21 | 62.17 | 59.55 | 61.70 | 3,509,006 | +5.69(+10.16%) |
Sep 14, 2021 | 61.00 | 61.00 | 54.40 | 56.01 | 3,173,918 | -12.35(-18.07%) |
Sep 13, 2021 | 69.94 | 69.76 | 67.43 | 68.36 | 102,234 | -1.40(-2.01%) |
Sep 10, 2021 | 70.39 | 71.31 | 69.40 | 69.76 | 156,978 | +0.40(+0.58%) |
Sep 09, 2021 | 68.71 | 71.57 | 68.15 | 69.36 | 167,032 | +0.99(+1.45%) |
Sep 08, 2021 | 68.58 | 69.48 | 67.25 | 68.37 | 121,251 | -0.89(-1.29%) |
Sep 07, 2021 | 71.18 | 71.18 | 68.86 | 69.26 | 111,639 | -1.91(-2.68%) |
Sep 03, 2021 | 71.99 | 72.68 | 70.78 | 71.17 | 77,204 | -0.78(-1.08%) |
Sep 02, 2021 | 70.19 | 72.11 | 70.00 | 71.95 | 155,996 | +2.11(+3.02%) |
Sep 01, 2021 | 68.73 | 70.94 | 68.04 | 69.84 | 210,466 | +1.91(+2.81%) |
Aug 31, 2021 | 67.32 | 68.42 | 67.14 | 67.93 | 152,795 | -0.11(-0.16%) |
Aug 30, 2021 | 70.09 | 71.20 | 67.93 | 68.04 | 205,076 | -2.05(-2.92%) |
Aug 27, 2021 | 66.04 | 71.36 | 65.46 | 70.09 | 313,454 | +4.63(+7.07%) |
Aug 26, 2021 | 65.29 | 66.15 | 64.30 | 65.46 | 204,721 | -0.41(-0.62%) |
Aug 25, 2021 | 62.97 | 66.92 | 62.62 | 65.87 | 341,866 | +2.92(+4.64%) |
Aug 24, 2021 | 61.56 | 63.07 | 61.31 | 62.95 | 134,592 | +1.75(+2.86%) |
Aug 23, 2021 | 61.27 | 61.80 | 60.61 | 61.20 | 103,146 | +0.50(+0.82%) |
Aug 20, 2021 | 58.31 | 61.50 | 58.31 | 60.70 | 178,493 | +2.22(+3.80%) |
Aug 19, 2021 | 56.59 | 59.00 | 56.01 | 58.48 | 158,027 | +1.25(+2.18%) |
Aug 18, 2021 | 56.63 | 58.71 | 55.30 | 57.23 | 204,258 | +0.65(+1.15%) |
Aug 17, 2021 | 62.00 | 62.00 | 56.34 | 56.58 | 409,817 | -5.71(-9.17%) |
Aug 16, 2021 | 62.23 | 62.75 | 61.47 | 62.29 | 167,372 | -0.78(-1.24%) |
Aug 13, 2021 | 63.01 | 64.33 | 62.51 | 63.07 | 144,884 | -0.28(-0.44%) |
Aug 12, 2021 | 63.41 | 65.06 | 62.25 | 63.35 | 137,740 | -0.09(-0.14%) |
Aug 11, 2021 | 63.44 | 66.14 | 62.24 | 63.44 | 217,825 | +0.19(+0.30%) |
Aug 10, 2021 | 61.13 | 68.02 | 61.13 | 63.25 | 395,511 | +1.40(+2.26%) |
Aug 09, 2021 | 62.05 | 63.68 | 61.80 | 61.85 | 129,748 | -0.69(-1.10%) |
Aug 06, 2021 | 61.96 | 63.66 | 61.56 | 62.54 | 116,236 | +0.69(+1.12%) |
Aug 05, 2021 | 59.92 | 62.99 | 59.74 | 61.85 | 111,689 | +2.08(+3.48%) |
Aug 04, 2021 | 59.15 | 60.36 | 58.49 | 59.77 | 116,799 | -0.43(-0.71%) |
Aug 03, 2021 | 61.33 | 62.10 | 59.16 | 60.20 | 114,510 | -1.19(-1.94%) |
Aug 02, 2021 | 61.41 | 63.75 | 61.05 | 61.39 | 99,935 | +0.34(+0.56%) |
Jul 30, 2021 | 62.64 | 62.93 | 60.70 | 61.05 | 156,209 | -1.71(-2.72%) |
Jul 29, 2021 | 65.18 | 65.20 | 62.56 | 62.76 | 109,061 | -1.49(-2.32%) |
Jul 28, 2021 | 63.27 | 65.46 | 63.03 | 64.25 | 141,360 | +1.32(+2.10%) |
Jul 27, 2021 | 63.60 | 64.12 | 60.92 | 62.93 | 180,422 | -1.33(-2.07%) |
Jul 26, 2021 | 64.68 | 64.93 | 63.23 | 64.26 | 127,280 | +0.00(+0.00%) |
Jul 23, 2021 | 64.59 | 64.90 | 63.69 | 64.26 | 130,398 | +0.36(+0.56%) |
Jul 22, 2021 | 65.40 | 65.79 | 63.77 | 63.90 | 119,409 | -1.70(-2.59%) |
Jul 21, 2021 | 64.25 | 65.93 | 63.71 | 65.60 | 114,672 | +2.07(+3.26%) |
Jul 20, 2021 | 61.60 | 64.06 | 60.57 | 63.53 | 146,153 | +2.56(+4.20%) |
Jul 19, 2021 | 59.37 | 62.23 | 59.05 | 60.97 | 216,832 | -0.51(-0.83%) |
Jul 16, 2021 | 64.31 | 66.14 | 61.31 | 61.48 | 209,920 | -2.05(-3.23%) |
Jul 15, 2021 | 63.20 | 65.59 | 63.07 | 63.53 | 287,032 | -0.26(-0.41%) |
Jul 14, 2021 | 62.94 | 64.50 | 62.39 | 63.79 | 548,915 | +0.77(+1.22%) |
Jul 13, 2021 | 66.19 | 67.67 | 62.79 | 63.02 | 232,627 | -4.01(-5.98%) |
Jul 12, 2021 | 68.34 | 68.75 | 66.30 | 67.03 | 167,546 | -0.73(-1.08%) |
Jul 09, 2021 | 66.59 | 67.81 | 65.40 | 67.76 | 124,864 | +1.61(+2.43%) |
Jul 08, 2021 | 66.38 | 67.96 | 65.46 | 66.15 | 186,510 | -2.32(-3.39%) |
Jul 07, 2021 | 68.81 | 69.75 | 67.78 | 68.47 | 263,028 | +0.55(+0.81%) |
Jul 06, 2021 | 66.93 | 67.92 | 65.51 | 67.92 | 221,221 | +1.40(+2.10%) |
Jul 02, 2021 | 67.50 | 67.99 | 66.18 | 66.52 | 235,622 | -0.48(-0.72%) |
Jul 01, 2021 | 70.03 | 71.05 | 66.87 | 67.00 | 269,333 | -2.94(-4.20%) |
Jun 30, 2021 | 69.99 | 70.80 | 68.31 | 69.94 | 635,344 | +0.42(+0.60%) |
Jun 29, 2021 | 70.44 | 71.76 | 69.44 | 69.52 | 94,396 | -0.91(-1.29%) |
Jun 28, 2021 | 71.56 | 72.50 | 69.08 | 70.43 | 186,282 | -1.44(-2.00%) |
Jun 25, 2021 | 74.09 | 74.50 | 71.29 | 71.87 | 752,938 | -1.94(-2.63%) |
Jun 24, 2021 | 72.14 | 74.06 | 72.10 | 73.81 | 202,835 | +2.43(+3.40%) |
Jun 23, 2021 | 69.22 | 71.99 | 68.55 | 71.38 | 308,248 | +3.47(+5.11%) |
Jun 22, 2021 | 67.12 | 68.31 | 65.90 | 67.91 | 178,477 | +0.01(+0.01%) |
Jun 21, 2021 | 65.84 | 68.31 | 64.61 | 67.90 | 348,302 | +2.31(+3.52%) |
Jun 18, 2021 | 66.33 | 67.93 | 64.73 | 65.59 | 445,576 | -1.85(-2.74%) |
Jun 17, 2021 | 66.06 | 68.67 | 65.70 | 67.44 | 292,885 | +0.67(+1.00%) |
Jun 16, 2021 | 65.59 | 67.10 | 64.65 | 66.77 | 239,672 | +0.74(+1.12%) |
Jun 15, 2021 | 67.29 | 68.26 | 65.54 | 66.03 | 181,655 | -1.19(-1.77%) |
Jun 14, 2021 | 64.19 | 67.49 | 64.13 | 67.22 | 193,872 | +3.57(+5.61%) |
Jun 11, 2021 | 64.58 | 65.04 | 63.50 | 63.65 | 190,230 | -0.35(-0.55%) |
Jun 10, 2021 | 65.67 | 66.23 | 63.77 | 64.00 | 197,200 | -2.11(-3.19%) |
Jun 09, 2021 | 68.21 | 69.00 | 65.86 | 66.11 | 227,864 | -1.58(-2.33%) |
Jun 08, 2021 | 68.06 | 68.82 | 66.55 | 67.69 | 158,725 | +0.62(+0.92%) |
Jun 07, 2021 | 65.00 | 67.81 | 64.90 | 67.07 | 219,281 | +2.25(+3.47%) |
Jun 04, 2021 | 66.21 | 66.25 | 64.76 | 64.82 | 163,339 | -0.65(-0.99%) |
Jun 03, 2021 | 66.54 | 66.54 | 63.82 | 65.47 | 246,551 | -1.76(-2.62%) |
Jun 02, 2021 | 68.04 | 68.10 | 66.68 | 67.23 | 744,298 | -0.79(-1.16%) |