Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.00 | 46.35 | 45.55 | 45.55 | 8,672 | +1.75(+4.00%) |
May 27, 2022 | 43.91 | 44.00 | 43.21 | 43.80 | 9,929 | -0.24(-0.54%) |
May 26, 2022 | 43.03 | 44.44 | 42.45 | 44.04 | 374,895 | +1.54(+3.62%) |
May 25, 2022 | 42.11 | 42.50 | 41.86 | 42.50 | 189,855 | +0.65(+1.55%) |
May 24, 2022 | 41.95 | 42.10 | 41.50 | 41.85 | 17,751 | -1.85(-4.23%) |
May 23, 2022 | 43.40 | 45.00 | 43.40 | 43.70 | 12,432 | -0.20(-0.46%) |
May 20, 2022 | 45.10 | 45.30 | 43.46 | 43.90 | 46,791 | -0.90(-2.01%) |
May 19, 2022 | 43.35 | 44.94 | 43.35 | 44.80 | 221,305 | +1.29(+2.96%) |
May 18, 2022 | 44.51 | 45.35 | 43.37 | 43.51 | 198,483 | -2.77(-5.99%) |
May 17, 2022 | 47.55 | 47.55 | 45.91 | 46.28 | 39,125 | +1.58(+3.53%) |
May 16, 2022 | 43.47 | 45.35 | 43.47 | 44.70 | 23,291 | -0.76(-1.67%) |
May 13, 2022 | 43.48 | 45.82 | 43.48 | 45.46 | 37,037 | +1.82(+4.17%) |
May 12, 2022 | 42.29 | 44.30 | 42.29 | 43.64 | 21,583 | +0.44(+1.02%) |
May 11, 2022 | 43.95 | 44.37 | 42.88 | 43.20 | 8,083 | +0.44(+1.04%) |
May 10, 2022 | 41.57 | 43.55 | 41.27 | 42.76 | 13,488 | +1.17(+2.81%) |
May 09, 2022 | 41.47 | 43.25 | 41.41 | 41.59 | 21,581 | -2.10(-4.82%) |
May 06, 2022 | 44.10 | 44.60 | 43.40 | 43.69 | 13,594 | -1.07(-2.38%) |
May 05, 2022 | 44.94 | 46.66 | 44.15 | 44.76 | 15,094 | -2.82(-5.92%) |
May 04, 2022 | 45.35 | 47.57 | 45.35 | 47.57 | 6,611 | -0.39(-0.81%) |
May 03, 2022 | 46.65 | 48.58 | 46.65 | 47.96 | 15,899 | +0.76(+1.62%) |
May 02, 2022 | 48.04 | 48.04 | 46.02 | 47.20 | 13,708 | +0.25(+0.53%) |
Apr 29, 2022 | 47.00 | 48.13 | 45.97 | 46.95 | 26,491 | +4.85(+11.52%) |
Apr 28, 2022 | 42.71 | 43.25 | 41.96 | 42.10 | 17,593 | -0.61(-1.43%) |
Apr 27, 2022 | 41.06 | 42.84 | 41.06 | 42.71 | 16,286 | +1.03(+2.47%) |
Apr 26, 2022 | 43.96 | 43.96 | 41.37 | 41.68 | 20,639 | -0.77(-1.81%) |
Apr 25, 2022 | 41.35 | 42.89 | 40.61 | 42.45 | 33,265 | -0.35(-0.82%) |
Apr 22, 2022 | 43.46 | 43.86 | 42.22 | 42.80 | 13,094 | +0.13(+0.30%) |
Apr 21, 2022 | 44.20 | 45.00 | 42.52 | 42.67 | 14,178 | -1.91(-4.28%) |
Apr 20, 2022 | 46.30 | 46.30 | 44.58 | 44.58 | 9,209 | -1.67(-3.61%) |
Apr 19, 2022 | 45.32 | 46.73 | 45.32 | 46.25 | 8,618 | -0.29(-0.62%) |
Apr 18, 2022 | 46.84 | 47.05 | 45.53 | 46.54 | 6,414 | -0.38(-0.81%) |
Apr 14, 2022 | 45.65 | 47.27 | 45.65 | 46.92 | 24,398 | -0.81(-1.70%) |
Apr 13, 2022 | 45.97 | 48.24 | 45.97 | 47.73 | 7,698 | +2.01(+4.40%) |
Apr 12, 2022 | 46.52 | 46.87 | 45.72 | 45.72 | 29,510 | -1.52(-3.21%) |
Apr 11, 2022 | 46.50 | 47.56 | 46.38 | 47.23 | 28,218 | +0.44(+0.93%) |
Apr 08, 2022 | 48.43 | 48.43 | 46.42 | 46.80 | 16,854 | -0.25(-0.53%) |
Apr 07, 2022 | 47.24 | 47.82 | 46.67 | 47.05 | 7,457 | -0.19(-0.40%) |
Apr 06, 2022 | 47.71 | 47.79 | 46.91 | 47.24 | 10,151 | -1.27(-2.62%) |
Apr 05, 2022 | 49.10 | 49.10 | 48.51 | 48.51 | 4,679 | -1.54(-3.08%) |
Apr 04, 2022 | 49.75 | 50.30 | 49.65 | 50.05 | 12,601 | +0.81(+1.65%) |
Apr 01, 2022 | 47.80 | 50.00 | 47.80 | 49.24 | 12,713 | +2.86(+6.17%) |
Mar 31, 2022 | 47.00 | 47.22 | 46.38 | 46.38 | 3,215 | -1.11(-2.34%) |
Mar 30, 2022 | 50.10 | 50.10 | 47.49 | 47.49 | 17,469 | -1.81(-3.67%) |
Mar 29, 2022 | 49.15 | 49.90 | 47.36 | 49.30 | 55,316 | +1.48(+3.09%) |
Mar 28, 2022 | 47.09 | 47.82 | 46.45 | 47.82 | 21,627 | +2.17(+4.75%) |
Mar 25, 2022 | 44.65 | 46.14 | 44.65 | 45.65 | 8,715 | -0.92(-1.98%) |
Mar 24, 2022 | 48.24 | 48.24 | 45.90 | 46.57 | 55,539 | -1.56(-3.25%) |
Mar 23, 2022 | 48.44 | 48.93 | 46.42 | 48.14 | 80,839 | -2.70(-5.31%) |
Mar 22, 2022 | 51.47 | 51.47 | 48.36 | 50.84 | 28,012 | +2.64(+5.47%) |
Mar 21, 2022 | 47.92 | 49.37 | 47.15 | 48.20 | 24,217 | -3.55(-6.86%) |
Mar 18, 2022 | 49.37 | 52.13 | 48.85 | 51.75 | 999,140 | +3.28(+6.77%) |
Mar 17, 2022 | 49.20 | 49.20 | 47.10 | 48.47 | 80,381 | -2.80(-5.46%) |
Mar 16, 2022 | 46.44 | 52.68 | 46.44 | 51.27 | 63,386 | +11.77(+29.80%) |
Mar 15, 2022 | 38.79 | 40.29 | 37.19 | 39.50 | 104,068 | -1.50(-3.66%) |
Mar 14, 2022 | 42.91 | 42.91 | 40.20 | 41.00 | 43,221 | -3.70(-8.28%) |
Mar 11, 2022 | 46.51 | 47.50 | 44.58 | 44.70 | 49,299 | -2.60(-5.50%) |
Mar 10, 2022 | 47.49 | 48.11 | 47.26 | 47.30 | 44,466 | -3.22(-6.37%) |
Mar 09, 2022 | 50.29 | 50.75 | 49.45 | 50.52 | 28,216 | +1.72(+3.52%) |
Mar 08, 2022 | 48.08 | 49.83 | 48.08 | 48.80 | 10,950 | +0.21(+0.44%) |
Mar 07, 2022 | 50.20 | 51.51 | 48.59 | 48.59 | 140,177 | -1.56(-3.11%) |
Mar 04, 2022 | 51.00 | 52.07 | 50.15 | 50.15 | 500,013 | -2.40(-4.57%) |
Mar 03, 2022 | 52.07 | 53.00 | 52.07 | 52.55 | 29,427 | -1.69(-3.11%) |
Mar 02, 2022 | 53.56 | 54.24 | 53.44 | 54.24 | 10,380 | -0.15(-0.27%) |
Mar 01, 2022 | 54.75 | 54.75 | 54.02 | 54.38 | 7,216 | +0.89(+1.67%) |
Feb 28, 2022 | 54.36 | 54.36 | 53.30 | 53.49 | 11,935 | -1.26(-2.30%) |
Feb 25, 2022 | 55.30 | 54.75 | 54.00 | 54.75 | 30,374 | -1.01(-1.81%) |
Feb 24, 2022 | 53.46 | 56.00 | 53.03 | 55.76 | 16,878 | -0.08(-0.14%) |
Feb 23, 2022 | 57.00 | 57.00 | 55.36 | 55.84 | 60,595 | -1.07(-1.88%) |
Feb 22, 2022 | 58.30 | 58.30 | 56.48 | 56.91 | 14,337 | -1.10(-1.89%) |
Feb 18, 2022 | 58.01 | 0 | -2.59(-4.27%) | |||
Feb 17, 2022 | 59.70 | 61.92 | 59.70 | 60.60 | 69,493 | -0.29(-0.48%) |
Feb 16, 2022 | 62.72 | 62.72 | 60.60 | 60.89 | 15,523 | +0.21(+0.35%) |
Feb 15, 2022 | 61.02 | 61.02 | 60.33 | 60.68 | 29,385 | +1.46(+2.47%) |
Feb 14, 2022 | 58.50 | 60.70 | 58.50 | 59.22 | 7,485 | +0.39(+0.66%) |
Feb 11, 2022 | 60.92 | 61.34 | 58.83 | 58.83 | 7,415 | -1.99(-3.27%) |
Feb 10, 2022 | 59.75 | 62.48 | 59.75 | 60.82 | 8,091 | -2.16(-3.43%) |
Feb 09, 2022 | 62.00 | 62.98 | 61.77 | 62.98 | 15,142 | +1.80(+2.95%) |
Feb 08, 2022 | 61.86 | 61.86 | 60.77 | 61.17 | 3,653 | +0.45(+0.74%) |
Feb 07, 2022 | 58.64 | 61.02 | 58.64 | 60.72 | 5,877 | -1.28(-2.06%) |
Feb 04, 2022 | 61.76 | 62.00 | 60.42 | 62.00 | 26,431 | +1.10(+1.81%) |
Feb 03, 2022 | 61.90 | 62.30 | 60.90 | 60.90 | 25,749 | -1.58(-2.53%) |
Feb 02, 2022 | 62.98 | 62.98 | 61.49 | 62.48 | 11,417 | -0.32(-0.52%) |
Feb 01, 2022 | 62.25 | 62.88 | 61.13 | 62.80 | 6,588 | +0.24(+0.38%) |
Jan 31, 2022 | 61.58 | 62.60 | 60.62 | 62.56 | 9,954 | +3.69(+6.27%) |
Jan 28, 2022 | 61.04 | 61.04 | 58.01 | 58.87 | 22,891 | -0.54(-0.91%) |
Jan 27, 2022 | 61.60 | 61.60 | 59.00 | 59.41 | 41,160 | -0.11(-0.19%) |
Jan 26, 2022 | 60.80 | 61.00 | 58.83 | 59.53 | 45,403 | -0.13(-0.22%) |
Jan 25, 2022 | 58.06 | 60.72 | 58.06 | 59.66 | 82,035 | +0.66(+1.12%) |
Jan 24, 2022 | 60.00 | 60.00 | 57.15 | 59.00 | 523,860 | -1.39(-2.30%) |
Jan 21, 2022 | 59.74 | 61.18 | 59.20 | 60.39 | 8,902 | -1.46(-2.36%) |
Jan 20, 2022 | 62.77 | 62.77 | 61.02 | 61.85 | 54,818 | +1.54(+2.55%) |
Jan 19, 2022 | 58.47 | 60.55 | 58.47 | 60.31 | 37,374 | +2.57(+4.44%) |
Jan 18, 2022 | 56.85 | 59.33 | 56.10 | 57.74 | 34,877 | -2.76(-4.56%) |
Jan 14, 2022 | 60.50 | 0 | +0.50(+0.83%) | |||
Jan 13, 2022 | 62.97 | 62.97 | 59.80 | 60.00 | 9,438 | -2.60(-4.15%) |
Jan 12, 2022 | 61.62 | 63.00 | 60.82 | 62.60 | 7,193 | +2.40(+3.99%) |
Jan 11, 2022 | 60.00 | 61.75 | 59.90 | 60.20 | 1,250,797 | +2.71(+4.71%) |
Jan 10, 2022 | 56.17 | 59.85 | 56.17 | 57.49 | 16,988 | +0.84(+1.49%) |
Jan 07, 2022 | 57.41 | 57.89 | 56.65 | 56.65 | 29,786 | -0.06(-0.11%) |
Jan 06, 2022 | 54.43 | 57.00 | 54.43 | 56.71 | 10,976 | +2.00(+3.66%) |
Jan 05, 2022 | 53.61 | 57.01 | 53.61 | 54.71 | 35,882 | -2.79(-4.85%) |
Jan 04, 2022 | 59.75 | 59.75 | 56.93 | 57.50 | 13,604 | -0.77(-1.33%) |
Jan 03, 2022 | 58.45 | 58.64 | 56.36 | 58.27 | 23,228 | +0.05(+0.08%) |
Dec 31, 2021 | 58.78 | 59.06 | 58.05 | 58.23 | 7,940 | -1.13(-1.90%) |
Dec 30, 2021 | 57.20 | 59.85 | 57.20 | 59.36 | 20,490 | +2.67(+4.71%) |
Dec 29, 2021 | 56.09 | 57.50 | 56.08 | 56.69 | 26,549 | -0.81(-1.42%) |
Dec 28, 2021 | 57.95 | 57.95 | 56.83 | 57.51 | 11,286 | -1.54(-2.61%) |
Dec 27, 2021 | 59.50 | 60.25 | 58.51 | 59.05 | 25,599 | -1.45(-2.40%) |
Dec 23, 2021 | 59.00 | 60.65 | 58.72 | 60.50 | 43,438 | +3.53(+6.20%) |
Dec 22, 2021 | 55.06 | 57.22 | 55.06 | 56.97 | 43,569 | -0.76(-1.32%) |
Dec 21, 2021 | 54.80 | 57.99 | 54.80 | 57.73 | 33,006 | +2.67(+4.85%) |
Dec 20, 2021 | 55.99 | 55.99 | 54.00 | 55.06 | 24,006 | -1.14(-2.03%) |
Dec 17, 2021 | 55.50 | 56.65 | 55.32 | 56.20 | 31,836 | +0.03(+0.05%) |
Dec 16, 2021 | 56.46 | 58.15 | 56.17 | 56.17 | 17,893 | -0.63(-1.11%) |
Dec 15, 2021 | 60.24 | 60.24 | 56.60 | 56.80 | 50,434 | -2.12(-3.60%) |
Dec 14, 2021 | 58.93 | 58.93 | 58.05 | 58.92 | 49,774 | +0.17(+0.29%) |
Dec 13, 2021 | 57.73 | 60.84 | 57.73 | 58.75 | 65,775 | -0.08(-0.13%) |
Dec 10, 2021 | 58.61 | 59.78 | 58.61 | 58.83 | 176,622 | -0.47(-0.79%) |
Dec 09, 2021 | 61.61 | 61.61 | 59.30 | 59.30 | 298,905 | -0.86(-1.42%) |
Dec 08, 2021 | 61.00 | 61.00 | 59.05 | 60.15 | 47,803 | +0.60(+1.01%) |
Dec 07, 2021 | 61.55 | 61.55 | 59.17 | 59.55 | 86,210 | +1.00(+1.70%) |
Dec 06, 2021 | 56.60 | 58.55 | 55.74 | 58.55 | 173,100 | +1.91(+3.38%) |
Dec 03, 2021 | 58.69 | 58.69 | 56.20 | 56.64 | 314,915 | -3.15(-5.27%) |
Dec 02, 2021 | 59.51 | 60.29 | 58.61 | 59.79 | 14,469 | +1.11(+1.88%) |
Dec 01, 2021 | 59.96 | 60.82 | 58.23 | 58.69 | 24,799 | +0.12(+0.20%) |
Nov 30, 2021 | 59.11 | 59.00 | 56.91 | 58.57 | 31,948 | -0.01(-0.02%) |
Nov 29, 2021 | 60.72 | 60.72 | 58.33 | 58.58 | 7,708 | -0.66(-1.11%) |
Nov 26, 2021 | 58.45 | 59.29 | 58.01 | 59.24 | 75,933 | -0.76(-1.27%) |
Nov 24, 2021 | 58.45 | 60.00 | 58.45 | 60.00 | 11,367 | -0.13(-0.22%) |
Nov 23, 2021 | 59.96 | 61.06 | 59.96 | 60.13 | 32,690 | -1.84(-2.98%) |
Nov 22, 2021 | 63.80 | 65.10 | 61.32 | 61.97 | 12,039 | -1.23(-1.94%) |
Nov 19, 2021 | 61.52 | 63.93 | 61.52 | 63.20 | 9,475 | +0.33(+0.53%) |
Nov 18, 2021 | 62.01 | 62.87 | 62.39 | 62.87 | 31,274 | -1.20(-1.87%) |
Nov 17, 2021 | 64.71 | 64.92 | 63.95 | 64.07 | 10,731 | -0.03(-0.05%) |
Nov 16, 2021 | 66.58 | 66.58 | 63.69 | 64.10 | 22,620 | +1.33(+2.12%) |
Nov 15, 2021 | 63.35 | 63.35 | 62.51 | 62.77 | 9,274 | -0.04(-0.06%) |
Nov 12, 2021 | 60.23 | 63.13 | 60.23 | 62.81 | 33,143 | +0.32(+0.51%) |
Nov 11, 2021 | 61.95 | 63.00 | 61.58 | 62.49 | 18,126 | +0.49(+0.80%) |
Nov 10, 2021 | 59.50 | 62.00 | 62.00 | 9,106 | +2.04(+3.40%) | |
Nov 09, 2021 | 60.00 | 60.00 | 59.50 | 59.96 | 13,585 | +0.21(+0.35%) |
Nov 08, 2021 | 58.57 | 60.21 | 58.57 | 59.75 | 17,422 | +1.45(+2.49%) |
Nov 05, 2021 | 59.31 | 59.51 | 58.20 | 58.30 | 31,154 | -1.75(-2.91%) |
Nov 04, 2021 | 60.47 | 61.67 | 59.67 | 60.05 | 50,744 | -0.45(-0.74%) |
Nov 03, 2021 | 58.29 | 60.60 | 58.29 | 60.50 | 40,525 | +2.33(+4.01%) |
Nov 02, 2021 | 59.60 | 59.60 | 58.17 | 58.17 | 76,271 | -3.53(-5.72%) |
Nov 01, 2021 | 58.80 | 62.68 | 60.97 | 61.70 | 28,495 | +0.73(+1.19%) |
Oct 29, 2021 | 61.40 | 61.54 | 60.50 | 60.97 | 24,210 | -1.64(-2.62%) |
Oct 28, 2021 | 62.90 | 63.14 | 62.00 | 62.62 | 10,775 | -0.45(-0.71%) |
Oct 27, 2021 | 62.11 | 63.50 | 62.11 | 63.06 | 13,151 | +0.27(+0.43%) |
Oct 26, 2021 | 66.67 | 62.79 | 62.79 | 86,055 | -2.12(-3.27%) | |
Oct 25, 2021 | 64.10 | 66.22 | 64.02 | 64.92 | 10,170 | +0.61(+0.94%) |
Oct 22, 2021 | 66.39 | 66.39 | 64.21 | 64.31 | 13,899 | -0.79(-1.21%) |
Oct 21, 2021 | 63.75 | 65.72 | 63.75 | 65.10 | 39,918 | -0.10(-0.15%) |
Oct 20, 2021 | 65.87 | 66.00 | 65.00 | 65.20 | 9,887 | -0.26(-0.40%) |
Oct 19, 2021 | 64.80 | 65.56 | 64.25 | 65.46 | 35,656 | +1.40(+2.19%) |
Oct 18, 2021 | 65.40 | 65.56 | 63.06 | 64.06 | 49,882 | -0.06(-0.09%) |
Oct 15, 2021 | 64.96 | 64.96 | 63.11 | 64.11 | 10,116 | +1.46(+2.34%) |
Oct 14, 2021 | 63.47 | 63.47 | 62.28 | 62.65 | 5,725 | -1.13(-1.77%) |
Oct 13, 2021 | 62.89 | 63.78 | 62.23 | 63.78 | 10,882 | +2.62(+4.28%) |
Oct 12, 2021 | 62.00 | 62.15 | 61.16 | 61.16 | 19,228 | -1.44(-2.30%) |
Oct 11, 2021 | 63.50 | 63.50 | 62.50 | 62.60 | 19,868 | -0.18(-0.28%) |
Oct 08, 2021 | 62.00 | 63.06 | 62.00 | 62.78 | 14,714 | +0.18(+0.28%) |
Oct 07, 2021 | 60.01 | 63.60 | 59.49 | 62.60 | 88,156 | +4.30(+7.38%) |
Oct 06, 2021 | 57.87 | 58.30 | 57.18 | 58.30 | 21,852 | -0.62(-1.06%) |
Oct 05, 2021 | 57.17 | 59.19 | 57.17 | 58.92 | 32,157 | +1.35(+2.34%) |
Oct 04, 2021 | 57.87 | 58.30 | 57.27 | 57.58 | 8,614 | -1.22(-2.07%) |
Oct 01, 2021 | 58.51 | 59.06 | 58.01 | 58.79 | 8,045 | -1.06(-1.77%) |
Sep 30, 2021 | 59.14 | 59.85 | 58.50 | 59.85 | 22,324 | +1.58(+2.71%) |
Sep 29, 2021 | 59.50 | 59.50 | 57.99 | 58.27 | 16,748 | -0.81(-1.37%) |
Sep 28, 2021 | 60.00 | 60.50 | 58.95 | 59.08 | 24,848 | -1.22(-2.02%) |
Sep 27, 2021 | 61.35 | 61.35 | 59.10 | 60.30 | 15,912 | +1.66(+2.83%) |
Sep 24, 2021 | 57.25 | 58.76 | 57.25 | 58.64 | 7,991 | -1.22(-2.03%) |
Sep 23, 2021 | 58.65 | 59.91 | 58.65 | 59.86 | 33,228 | +1.03(+1.74%) |
Sep 22, 2021 | 58.28 | 60.00 | 58.00 | 58.83 | 18,515 | +0.87(+1.50%) |
Sep 21, 2021 | 57.21 | 58.35 | 57.21 | 57.96 | 23,558 | +1.16(+2.04%) |
Sep 20, 2021 | 56.51 | 58.26 | 56.06 | 56.80 | 23,827 | -1.36(-2.34%) |
Sep 17, 2021 | 58.93 | 59.61 | 58.16 | 58.16 | 8,428 | -0.34(-0.58%) |
Sep 16, 2021 | 58.00 | 58.83 | 57.55 | 58.50 | 46,376 | +0.59(+1.02%) |
Sep 15, 2021 | 59.13 | 59.48 | 57.02 | 57.91 | 26,819 | -1.93(-3.23%) |
Sep 14, 2021 | 61.02 | 61.02 | 59.80 | 59.84 | 16,505 | -1.49(-2.43%) |
Sep 13, 2021 | 59.06 | 62.18 | 59.06 | 61.33 | 16,270 | -1.22(-1.95%) |
Sep 10, 2021 | 62.51 | 63.05 | 62.12 | 62.55 | 34,800 | -0.88(-1.38%) |
Sep 09, 2021 | 62.75 | 63.85 | 62.05 | 63.42 | 10,545 | -1.89(-2.89%) |
Sep 08, 2021 | 66.47 | 66.57 | 65.07 | 65.31 | 36,351 | -2.04(-3.03%) |
Sep 07, 2021 | 65.20 | 67.70 | 65.20 | 67.35 | 40,800 | +4.15(+6.57%) |
Sep 03, 2021 | 63.26 | 63.50 | 62.00 | 63.20 | 36,507 | -0.14(-0.22%) |
Sep 02, 2021 | 63.50 | 65.00 | 63.29 | 63.34 | 26,197 | -1.31(-2.03%) |
Sep 01, 2021 | 63.00 | 65.00 | 62.60 | 64.65 | 50,332 | +2.76(+4.46%) |
Aug 31, 2021 | 60.00 | 62.15 | 60.00 | 61.89 | 37,252 | +3.84(+6.61%) |
Aug 30, 2021 | 57.62 | 58.74 | 57.00 | 58.05 | 257,080 | -0.95(-1.61%) |
Aug 27, 2021 | 59.02 | 61.00 | 58.80 | 59.00 | 46,092 | -1.18(-1.96%) |
Aug 26, 2021 | 61.00 | 61.00 | 59.97 | 60.18 | 58,151 | -0.55(-0.91%) |
Aug 25, 2021 | 62.00 | 62.00 | 60.42 | 60.73 | 140,131 | -1.56(-2.51%) |
Aug 24, 2021 | 60.60 | 62.51 | 60.40 | 62.30 | 84,737 | +5.02(+8.76%) |
Aug 23, 2021 | 56.40 | 57.28 | 56.15 | 57.28 | 62,073 | +1.33(+2.38%) |
Aug 20, 2021 | 54.35 | 56.35 | 54.35 | 55.95 | 63,207 | +2.05(+3.80%) |
Aug 19, 2021 | 54.15 | 54.68 | 53.45 | 53.90 | 44,158 | -4.02(-6.94%) |
Aug 18, 2021 | 56.25 | 58.12 | 56.25 | 57.92 | 19,505 | +2.72(+4.93%) |
Aug 17, 2021 | 56.00 | 56.70 | 55.11 | 55.20 | 67,651 | -2.22(-3.87%) |
Aug 16, 2021 | 58.65 | 58.65 | 57.20 | 57.42 | 31,537 | -2.80(-4.64%) |
Aug 13, 2021 | 59.75 | 60.55 | 59.71 | 60.22 | 13,629 | -0.94(-1.54%) |
Aug 12, 2021 | 62.50 | 62.50 | 60.59 | 61.16 | 37,500 | -1.14(-1.83%) |
Aug 11, 2021 | 62.62 | 63.00 | 61.65 | 62.30 | 818,090 | +0.24(+0.39%) |
Aug 10, 2021 | 62.00 | 62.93 | 61.64 | 62.06 | 19,142 | +1.76(+2.92%) |
Aug 09, 2021 | 58.50 | 61.15 | 58.50 | 60.30 | 38,770 | +2.55(+4.42%) |
Aug 06, 2021 | 58.09 | 59.16 | 57.12 | 57.75 | 44,299 | +0.40(+0.70%) |
Aug 05, 2021 | 57.50 | 58.63 | 56.90 | 57.35 | 423,082 | -1.75(-2.96%) |
Aug 04, 2021 | 59.00 | 59.38 | 58.00 | 59.10 | 53,067 | +2.35(+4.14%) |
Aug 03, 2021 | 58.25 | 58.25 | 56.00 | 56.75 | 61,219 | -4.80(-7.80%) |
Aug 02, 2021 | 59.64 | 61.81 | 59.37 | 61.55 | 58,040 | +0.44(+0.72%) |
Jul 30, 2021 | 61.50 | 61.80 | 60.81 | 61.11 | 12,474 | -0.89(-1.44%) |
Jul 29, 2021 | 64.38 | 64.38 | 61.24 | 62.00 | 40,234 | +0.27(+0.44%) |
Jul 28, 2021 | 57.27 | 62.62 | 57.27 | 61.73 | 222,978 | +3.03(+5.16%) |
Jul 27, 2021 | 56.04 | 58.70 | 55.76 | 58.70 | 113,677 | -1.40(-2.34%) |
Jul 26, 2021 | 63.45 | 63.45 | 59.50 | 60.10 | 93,099 | -6.46(-9.70%) |
Jul 23, 2021 | 65.66 | 69.89 | 65.66 | 66.56 | 66,730 | -3.07(-4.41%) |
Jul 22, 2021 | 69.00 | 70.15 | 69.00 | 69.63 | 12,559 | -0.37(-0.52%) |
Jul 21, 2021 | 69.75 | 70.00 | 69.00 | 70.00 | 17,821 | -0.17(-0.24%) |
Jul 20, 2021 | 69.68 | 70.25 | 69.25 | 70.17 | 21,913 | +0.19(+0.28%) |
Jul 19, 2021 | 70.00 | 71.26 | 69.51 | 69.98 | 15,884 | -1.50(-2.10%) |
Jul 16, 2021 | 72.21 | 72.21 | 71.40 | 71.47 | 9,406 | -1.24(-1.70%) |
Jul 15, 2021 | 72.42 | 73.36 | 71.82 | 72.71 | 5,093 | +0.91(+1.27%) |
Jul 14, 2021 | 72.28 | 73.05 | 71.60 | 71.80 | 33,002 | +0.94(+1.33%) |
Jul 13, 2021 | 70.00 | 71.90 | 70.00 | 70.86 | 32,293 | +2.65(+3.89%) |
Jul 12, 2021 | 66.52 | 69.46 | 66.52 | 68.21 | 31,069 | -2.49(-3.53%) |
Jul 09, 2021 | 69.50 | 70.75 | 69.50 | 70.70 | 19,893 | +2.51(+3.69%) |
Jul 08, 2021 | 65.62 | 69.50 | 65.62 | 68.19 | 23,075 | -1.81(-2.59%) |
Jul 07, 2021 | 70.19 | 70.35 | 69.61 | 70.00 | 22,632 | -1.71(-2.38%) |
Jul 06, 2021 | 71.98 | 72.86 | 71.25 | 71.71 | 10,992 | -2.54(-3.42%) |
Jul 02, 2021 | 74.50 | 74.60 | 74.12 | 74.25 | 14,350 | -0.34(-0.45%) |
Jul 01, 2021 | 75.20 | 75.20 | 74.11 | 74.59 | 12,106 | -0.61(-0.82%) |
Jun 30, 2021 | 76.84 | 76.84 | 75.00 | 75.20 | 23,635 | -1.41(-1.84%) |
Jun 29, 2021 | 75.24 | 76.73 | 75.24 | 76.61 | 6,795 | -0.59(-0.76%) |
Jun 28, 2021 | 77.91 | 77.91 | 74.42 | 77.20 | 11,283 | -0.39(-0.50%) |
Jun 25, 2021 | 76.08 | 77.59 | 76.08 | 77.59 | 8,681 | +1.89(+2.50%) |
Jun 24, 2021 | 75.00 | 75.90 | 75.00 | 75.70 | 12,005 | +0.50(+0.66%) |
Jun 23, 2021 | 74.46 | 75.71 | 74.46 | 75.20 | 8,875 | +1.15(+1.55%) |
Jun 22, 2021 | 74.92 | 74.92 | 74.00 | 74.05 | 30,569 | -1.72(-2.27%) |
Jun 21, 2021 | 76.06 | 76.06 | 75.72 | 75.77 | 9,287 | -1.58(-2.04%) |
Jun 18, 2021 | 77.50 | 77.50 | 77.05 | 77.35 | 6,885 | -0.92(-1.18%) |
Jun 17, 2021 | 78.04 | 78.51 | 77.55 | 78.27 | 15,076 | +1.58(+2.05%) |
Jun 16, 2021 | 76.15 | 77.63 | 76.00 | 76.69 | 17,641 | -0.26(-0.33%) |
Jun 15, 2021 | 77.10 | 77.19 | 76.70 | 76.95 | 10,676 | -0.21(-0.27%) |
Jun 14, 2021 | 76.79 | 77.47 | 76.79 | 77.16 | 19,236 | +0.13(+0.17%) |
Jun 11, 2021 | 79.30 | 79.30 | 76.84 | 77.03 | 13,815 | -1.45(-1.85%) |
Jun 10, 2021 | 77.00 | 78.74 | 77.00 | 78.48 | 19,322 | +1.14(+1.47%) |
Jun 09, 2021 | 76.38 | 77.90 | 76.38 | 77.34 | 8,798 | -0.06(-0.08%) |
Jun 08, 2021 | 77.73 | 77.73 | 77.00 | 77.40 | 6,664 | -0.52(-0.67%) |
Jun 07, 2021 | 74.75 | 77.94 | 74.75 | 77.92 | 6,481 | -1.73(-2.17%) |
Jun 04, 2021 | 76.63 | 79.81 | 76.63 | 79.65 | 11,996 | +1.46(+1.86%) |
Jun 03, 2021 | 79.25 | 81.60 | 78.19 | 78.19 | 16,507 | -3.18(-3.90%) |
Jun 02, 2021 | 81.10 | 81.37 | 80.68 | 81.37 | 48,518 | +0.01(+0.01%) |