Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.92 | 35.54 | 34.02 | 34.44 | 59,636 | -0.30(-0.86%) |
May 27, 2022 | 34.75 | 35.26 | 34.13 | 34.74 | 59,598 | +0.69(+2.03%) |
May 26, 2022 | 33.48 | 34.49 | 33.26 | 34.05 | 44,865 | +0.72(+2.16%) |
May 25, 2022 | 32.52 | 33.62 | 32.52 | 33.33 | 57,173 | +0.54(+1.65%) |
May 24, 2022 | 35.41 | 35.41 | 32.70 | 32.79 | 50,820 | -3.43(-9.47%) |
May 23, 2022 | 35.37 | 36.74 | 35.22 | 36.22 | 50,290 | +0.87(+2.46%) |
May 20, 2022 | 34.92 | 35.38 | 33.83 | 35.35 | 100,021 | +0.97(+2.82%) |
May 19, 2022 | 32.35 | 34.76 | 32.35 | 34.38 | 178,633 | +1.67(+5.11%) |
May 18, 2022 | 32.38 | 33.43 | 31.87 | 32.71 | 80,976 | -0.53(-1.59%) |
May 17, 2022 | 31.40 | 33.37 | 31.40 | 33.24 | 108,580 | +2.68(+8.77%) |
May 16, 2022 | 32.33 | 32.36 | 30.48 | 30.56 | 52,063 | -2.12(-6.49%) |
May 13, 2022 | 30.24 | 32.85 | 30.24 | 32.68 | 94,175 | +2.96(+9.96%) |
May 12, 2022 | 33.29 | 33.29 | 28.72 | 29.72 | 304,240 | -4.50(-13.15%) |
May 11, 2022 | 35.69 | 36.90 | 34.05 | 34.22 | 148,052 | -2.00(-5.52%) |
May 10, 2022 | 37.79 | 37.79 | 35.29 | 36.22 | 102,170 | -0.57(-1.55%) |
May 09, 2022 | 38.99 | 39.82 | 36.72 | 36.79 | 52,887 | -3.58(-8.87%) |
May 06, 2022 | 41.46 | 41.51 | 38.43 | 40.37 | 45,799 | -1.33(-3.19%) |
May 05, 2022 | 46.32 | 46.32 | 41.41 | 41.70 | 37,220 | -5.53(-11.71%) |
May 04, 2022 | 44.90 | 47.24 | 44.15 | 47.23 | 46,062 | +2.57(+5.75%) |
May 03, 2022 | 45.00 | 45.15 | 43.22 | 44.66 | 64,780 | -0.03(-0.07%) |
May 02, 2022 | 42.76 | 44.91 | 42.74 | 44.69 | 46,194 | +1.81(+4.22%) |
Apr 29, 2022 | 45.01 | 46.08 | 42.82 | 42.88 | 33,820 | -2.79(-6.11%) |
Apr 28, 2022 | 44.35 | 46.03 | 43.60 | 45.67 | 34,993 | +1.97(+4.51%) |
Apr 27, 2022 | 43.90 | 45.15 | 43.58 | 43.70 | 30,097 | -0.06(-0.14%) |
Apr 26, 2022 | 45.50 | 45.63 | 43.70 | 43.76 | 58,461 | -2.31(-5.01%) |
Apr 25, 2022 | 44.95 | 46.18 | 44.49 | 46.07 | 56,727 | +0.59(+1.30%) |
Apr 22, 2022 | 46.49 | 47.14 | 44.86 | 45.48 | 41,793 | -1.12(-2.40%) |
Apr 21, 2022 | 49.27 | 49.77 | 46.13 | 46.60 | 64,881 | -1.97(-4.06%) |
Apr 20, 2022 | 48.81 | 49.19 | 48.00 | 48.57 | 48,878 | -0.81(-1.64%) |
Apr 19, 2022 | 48.03 | 50.06 | 48.03 | 49.38 | 35,321 | +0.90(+1.86%) |
Apr 18, 2022 | 48.89 | 49.13 | 47.37 | 48.48 | 46,762 | -0.41(-0.84%) |
Apr 14, 2022 | 50.24 | 50.25 | 48.22 | 48.89 | 50,920 | -1.28(-2.55%) |
Apr 13, 2022 | 49.10 | 51.19 | 48.93 | 50.17 | 38,677 | +1.04(+2.12%) |
Apr 12, 2022 | 49.62 | 51.02 | 48.70 | 49.13 | 50,874 | +0.97(+2.01%) |
Apr 11, 2022 | 48.06 | 49.35 | 47.68 | 48.16 | 30,475 | -0.89(-1.81%) |
Apr 08, 2022 | 48.48 | 49.63 | 48.32 | 49.05 | 48,215 | +0.08(+0.16%) |
Apr 07, 2022 | 48.86 | 49.94 | 47.86 | 48.97 | 34,237 | +0.34(+0.70%) |
Apr 06, 2022 | 48.19 | 49.30 | 47.36 | 48.63 | 59,189 | -0.90(-1.82%) |
Apr 05, 2022 | 51.81 | 51.81 | 48.98 | 49.53 | 43,366 | -2.17(-4.20%) |
Apr 04, 2022 | 51.10 | 52.12 | 50.60 | 51.70 | 60,104 | +0.79(+1.55%) |
Apr 01, 2022 | 51.99 | 52.55 | 50.54 | 50.91 | 35,304 | -0.91(-1.76%) |
Mar 31, 2022 | 51.21 | 52.53 | 50.43 | 51.82 | 41,058 | +0.75(+1.47%) |
Mar 30, 2022 | 51.66 | 52.06 | 50.72 | 51.07 | 39,744 | -1.23(-2.35%) |
Mar 29, 2022 | 50.82 | 52.84 | 50.42 | 52.30 | 66,957 | +2.78(+5.61%) |
Mar 28, 2022 | 48.54 | 50.44 | 48.37 | 49.52 | 47,960 | +0.65(+1.33%) |
Mar 25, 2022 | 49.34 | 49.94 | 47.87 | 48.87 | 45,872 | -1.06(-2.12%) |
Mar 24, 2022 | 49.91 | 50.25 | 48.68 | 49.93 | 30,580 | +0.48(+0.97%) |
Mar 23, 2022 | 49.76 | 51.68 | 48.80 | 49.45 | 37,459 | -0.95(-1.88%) |
Mar 22, 2022 | 49.50 | 51.32 | 49.50 | 50.40 | 78,784 | +1.21(+2.46%) |
Mar 21, 2022 | 49.01 | 49.61 | 47.51 | 49.19 | 54,019 | +0.14(+0.29%) |
Mar 18, 2022 | 47.31 | 49.85 | 47.18 | 49.05 | 69,624 | +1.53(+3.22%) |
Mar 17, 2022 | 45.27 | 47.61 | 45.27 | 47.52 | 41,489 | +1.89(+4.14%) |
Mar 16, 2022 | 42.11 | 45.72 | 42.11 | 45.63 | 62,548 | +4.14(+9.98%) |
Mar 15, 2022 | 38.63 | 41.69 | 38.63 | 41.49 | 80,761 | +2.97(+7.71%) |
Mar 14, 2022 | 40.52 | 41.06 | 38.31 | 38.52 | 105,418 | -2.19(-5.38%) |
Mar 11, 2022 | 43.76 | 44.02 | 40.36 | 40.71 | 108,586 | -2.80(-6.44%) |
Mar 10, 2022 | 46.00 | 46.05 | 41.64 | 43.51 | 90,499 | -1.87(-4.12%) |
Mar 09, 2022 | 42.93 | 45.55 | 42.87 | 45.38 | 104,851 | +3.46(+8.25%) |
Mar 08, 2022 | 40.34 | 42.75 | 39.71 | 41.92 | 128,369 | +1.41(+3.48%) |
Mar 07, 2022 | 43.33 | 43.99 | 40.27 | 40.51 | 83,446 | -2.92(-6.72%) |
Mar 04, 2022 | 44.36 | 44.79 | 42.86 | 43.43 | 180,022 | -1.06(-2.38%) |
Mar 03, 2022 | 50.07 | 50.07 | 44.33 | 44.49 | 198,222 | -5.31(-10.66%) |
Mar 02, 2022 | 51.81 | 51.86 | 49.42 | 49.80 | 100,180 | -1.66(-3.23%) |
Mar 01, 2022 | 52.71 | 53.36 | 51.08 | 51.46 | 38,374 | -1.16(-2.20%) |
Feb 28, 2022 | 50.97 | 52.62 | 50.97 | 52.62 | 50,635 | +1.35(+2.63%) |
Feb 25, 2022 | 50.62 | 51.42 | 49.20 | 51.27 | 52,559 | +0.67(+1.32%) |
Feb 24, 2022 | 45.68 | 50.70 | 45.35 | 50.60 | 129,916 | +2.78(+5.81%) |
Feb 23, 2022 | 50.56 | 51.44 | 47.69 | 47.82 | 81,240 | -2.03(-4.07%) |
Feb 22, 2022 | 49.19 | 51.39 | 48.87 | 49.85 | 171,747 | +0.27(+0.54%) |
Feb 18, 2022 | 49.58 | 0 | -2.91(-5.54%) | |||
Feb 17, 2022 | 55.52 | 55.52 | 52.38 | 52.49 | 97,655 | -3.52(-6.28%) |
Feb 16, 2022 | 55.59 | 56.40 | 54.21 | 56.01 | 44,207 | -0.30(-0.53%) |
Feb 15, 2022 | 56.67 | 56.88 | 55.49 | 56.31 | 63,747 | +0.75(+1.35%) |
Feb 14, 2022 | 54.60 | 57.24 | 54.45 | 55.56 | 64,547 | +1.07(+1.96%) |
Feb 11, 2022 | 55.68 | 56.64 | 53.98 | 54.49 | 110,930 | -1.04(-1.87%) |
Feb 10, 2022 | 54.06 | 56.78 | 53.84 | 55.53 | 75,824 | +0.20(+0.36%) |
Feb 09, 2022 | 55.42 | 56.03 | 54.77 | 55.33 | 58,156 | +0.76(+1.39%) |
Feb 08, 2022 | 53.33 | 54.82 | 53.33 | 54.57 | 71,237 | +0.60(+1.11%) |
Feb 07, 2022 | 53.68 | 55.58 | 53.00 | 53.97 | 53,905 | +0.44(+0.82%) |
Feb 04, 2022 | 52.42 | 53.97 | 52.31 | 53.53 | 73,741 | +0.99(+1.88%) |
Feb 03, 2022 | 51.30 | 52.97 | 52.54 | 75,940 | -0.83(-1.56%) | |
Feb 02, 2022 | 57.99 | 57.99 | 53.25 | 53.37 | 91,692 | -3.83(-6.70%) |
Feb 01, 2022 | 57.00 | 57.36 | 55.61 | 57.20 | 80,056 | +0.51(+0.90%) |
Jan 31, 2022 | 54.09 | 56.70 | 56.69 | 86,640 | +2.87(+5.33%) | |
Jan 28, 2022 | 51.97 | 53.82 | 50.85 | 53.82 | 112,931 | +1.82(+3.50%) |
Jan 27, 2022 | 53.08 | 53.30 | 51.58 | 52.00 | 140,650 | -0.20(-0.38%) |
Jan 26, 2022 | 53.08 | 54.38 | 51.54 | 52.20 | 134,377 | +0.68(+1.32%) |
Jan 25, 2022 | 51.66 | 52.62 | 50.27 | 51.52 | 131,289 | -1.55(-2.92%) |
Jan 24, 2022 | 51.02 | 53.45 | 48.44 | 53.07 | 197,374 | +0.62(+1.18%) |
Jan 21, 2022 | 52.81 | 53.40 | 51.81 | 52.45 | 219,787 | -0.73(-1.37%) |
Jan 20, 2022 | 52.41 | 56.10 | 52.41 | 53.18 | 131,441 | +1.35(+2.60%) |
Jan 19, 2022 | 52.99 | 54.60 | 51.57 | 51.83 | 114,931 | -0.31(-0.59%) |
Jan 18, 2022 | 54.20 | 56.13 | 52.04 | 52.14 | 129,831 | -3.73(-6.68%) |
Jan 14, 2022 | 55.87 | 0 | +0.80(+1.45%) | |||
Jan 13, 2022 | 56.08 | 56.48 | 54.42 | 55.07 | 98,777 | -1.01(-1.80%) |
Jan 12, 2022 | 55.08 | 56.68 | 54.97 | 56.08 | 119,794 | +1.83(+3.37%) |
Jan 11, 2022 | 51.27 | 55.52 | 50.74 | 54.25 | 235,546 | +2.37(+4.57%) |
Jan 10, 2022 | 52.35 | 52.35 | 48.34 | 51.88 | 149,178 | -1.33(-2.50%) |
Jan 07, 2022 | 54.56 | 55.87 | 52.36 | 53.21 | 82,137 | -1.51(-2.76%) |
Jan 06, 2022 | 55.00 | 56.35 | 53.24 | 54.72 | 157,829 | -0.71(-1.28%) |
Jan 05, 2022 | 62.16 | 63.36 | 55.06 | 55.43 | 294,058 | -8.12(-12.78%) |
Jan 04, 2022 | 66.82 | 67.26 | 63.44 | 63.55 | 101,839 | -3.45(-5.15%) |
Jan 03, 2022 | 67.33 | 68.03 | 65.51 | 67.00 | 54,039 | -0.36(-0.53%) |
Dec 31, 2021 | 69.33 | 69.66 | 67.20 | 67.36 | 41,355 | -1.60(-2.32%) |
Dec 30, 2021 | 67.00 | 70.23 | 67.00 | 68.96 | 42,808 | +2.06(+3.08%) |
Dec 29, 2021 | 67.68 | 68.78 | 66.73 | 66.90 | 50,125 | -0.78(-1.15%) |
Dec 28, 2021 | 70.09 | 70.09 | 66.91 | 67.68 | 42,819 | -2.37(-3.38%) |
Dec 27, 2021 | 68.16 | 70.66 | 67.36 | 70.05 | 57,662 | +1.96(+2.88%) |
Dec 23, 2021 | 67.27 | 68.38 | 66.18 | 68.09 | 35,144 | +0.99(+1.48%) |
Dec 22, 2021 | 67.08 | 68.02 | 66.85 | 67.10 | 43,126 | -0.26(-0.39%) |
Dec 21, 2021 | 64.49 | 67.47 | 63.74 | 67.36 | 98,516 | +3.73(+5.86%) |
Dec 20, 2021 | 63.10 | 64.97 | 63.05 | 63.63 | 84,291 | -1.37(-2.11%) |
Dec 17, 2021 | 61.03 | 65.76 | 60.14 | 65.00 | 205,836 | +2.73(+4.38%) |
Dec 16, 2021 | 65.88 | 66.68 | 62.11 | 62.27 | 166,468 | -3.01(-4.61%) |
Dec 15, 2021 | 64.11 | 65.30 | 61.69 | 65.28 | 161,828 | +0.82(+1.27%) |
Dec 14, 2021 | 64.72 | 66.30 | 63.17 | 64.46 | 134,393 | -2.23(-3.35%) |
Dec 13, 2021 | 67.89 | 68.66 | 65.83 | 66.69 | 91,203 | -0.99(-1.46%) |
Dec 10, 2021 | 66.89 | 68.18 | 66.20 | 67.68 | 83,659 | +1.42(+2.14%) |
Dec 09, 2021 | 66.61 | 66.65 | 64.37 | 66.26 | 145,694 | -0.91(-1.35%) |
Dec 08, 2021 | 69.52 | 69.54 | 66.99 | 67.17 | 68,105 | -2.22(-3.20%) |
Dec 07, 2021 | 66.78 | 70.06 | 66.28 | 69.39 | 71,399 | +4.53(+6.98%) |
Dec 06, 2021 | 62.28 | 64.88 | 60.99 | 64.86 | 87,539 | +2.01(+3.20%) |
Dec 03, 2021 | 67.24 | 67.24 | 61.64 | 62.85 | 163,649 | -3.75(-5.63%) |
Dec 02, 2021 | 65.08 | 67.04 | 62.74 | 66.60 | 127,812 | +0.52(+0.79%) |
Dec 01, 2021 | 72.09 | 72.09 | 65.82 | 66.08 | 253,580 | -5.16(-7.24%) |
Nov 30, 2021 | 73.79 | 74.79 | 70.49 | 71.24 | 60,387 | -2.47(-3.35%) |
Nov 29, 2021 | 73.28 | 74.37 | 70.75 | 73.71 | 60,157 | +1.82(+2.53%) |
Nov 26, 2021 | 72.07 | 73.69 | 70.42 | 71.89 | 46,469 | -0.96(-1.32%) |
Nov 24, 2021 | 68.84 | 73.12 | 68.59 | 72.85 | 69,389 | +3.93(+5.70%) |
Nov 23, 2021 | 70.39 | 72.38 | 68.21 | 68.92 | 74,656 | -1.84(-2.60%) |
Nov 22, 2021 | 77.20 | 77.60 | 70.62 | 70.76 | 104,129 | -6.27(-8.14%) |
Nov 19, 2021 | 77.78 | 81.22 | 75.82 | 77.03 | 215,198 | -0.02(-0.03%) |
Nov 18, 2021 | 76.46 | 77.03 | 76.65 | 77.05 | 106,117 | +1.04(+1.37%) |
Nov 17, 2021 | 76.96 | 76.96 | 74.85 | 76.01 | 72,462 | -0.23(-0.30%) |
Nov 16, 2021 | 71.70 | 76.58 | 71.70 | 76.24 | 88,692 | +4.31(+5.99%) |
Nov 15, 2021 | 73.66 | 73.66 | 70.01 | 71.93 | 48,949 | -0.98(-1.34%) |
Nov 12, 2021 | 70.34 | 73.68 | 70.34 | 72.91 | 84,834 | +2.91(+4.16%) |
Nov 11, 2021 | 71.01 | 72.60 | 67.31 | 70.00 | 165,633 | -3.82(-5.17%) |
Nov 10, 2021 | 75.31 | 73.82 | 87,027 | -2.33(-3.06%) | ||
Nov 09, 2021 | 75.08 | 76.58 | 73.55 | 76.15 | 49,516 | +1.32(+1.76%) |
Nov 08, 2021 | 72.21 | 75.69 | 71.90 | 74.83 | 66,420 | +2.22(+3.06%) |
Nov 05, 2021 | 72.46 | 72.71 | 68.83 | 72.61 | 117,249 | -0.26(-0.36%) |
Nov 04, 2021 | 76.30 | 76.30 | 72.11 | 72.87 | 80,151 | -3.17(-4.17%) |
Nov 03, 2021 | 76.48 | 76.48 | 74.09 | 76.04 | 36,493 | -0.68(-0.89%) |
Nov 02, 2021 | 77.50 | 77.91 | 75.72 | 76.72 | 34,529 | -0.66(-0.85%) |
Nov 01, 2021 | 75.75 | 78.28 | 75.06 | 77.38 | 104,036 | +2.32(+3.09%) |
Oct 29, 2021 | 74.87 | 75.23 | 73.48 | 75.06 | 57,349 | +0.21(+0.28%) |
Oct 28, 2021 | 77.19 | 77.47 | 74.80 | 74.85 | 113,314 | -2.22(-2.88%) |
Oct 27, 2021 | 80.49 | 80.31 | 76.06 | 77.07 | 55,370 | -3.33(-4.14%) |
Oct 26, 2021 | 82.92 | 79.99 | 80.40 | 42,853 | -1.63(-1.99%) | |
Oct 25, 2021 | 79.83 | 82.32 | 79.14 | 82.03 | 36,598 | +2.89(+3.65%) |
Oct 22, 2021 | 82.66 | 82.66 | 78.08 | 79.14 | 55,160 | -2.90(-3.53%) |
Oct 21, 2021 | 80.15 | 82.30 | 79.66 | 82.04 | 54,769 | +2.08(+2.60%) |
Oct 20, 2021 | 79.72 | 80.65 | 78.81 | 79.96 | 63,121 | +0.77(+0.97%) |
Oct 19, 2021 | 77.33 | 79.26 | 76.80 | 79.19 | 63,449 | +2.92(+3.83%) |
Oct 18, 2021 | 76.96 | 78.20 | 75.93 | 76.27 | 36,267 | -0.97(-1.26%) |
Oct 15, 2021 | 78.09 | 79.48 | 76.80 | 77.24 | 57,628 | -0.65(-0.83%) |
Oct 14, 2021 | 76.89 | 78.68 | 76.51 | 77.89 | 68,852 | +2.31(+3.06%) |
Oct 13, 2021 | 72.00 | 75.91 | 71.89 | 75.58 | 40,152 | +3.94(+5.50%) |
Oct 12, 2021 | 72.08 | 72.80 | 70.32 | 71.64 | 37,854 | +0.34(+0.48%) |
Oct 11, 2021 | 71.88 | 73.15 | 71.12 | 71.30 | 51,011 | -1.10(-1.52%) |
Oct 08, 2021 | 75.31 | 75.31 | 71.86 | 72.40 | 55,505 | -2.34(-3.13%) |
Oct 07, 2021 | 73.12 | 75.66 | 72.60 | 74.74 | 130,414 | +2.89(+4.02%) |
Oct 06, 2021 | 70.70 | 72.64 | 70.00 | 71.85 | 88,944 | +1.20(+1.70%) |
Oct 05, 2021 | 69.06 | 71.44 | 68.00 | 70.65 | 78,550 | +1.81(+2.63%) |
Oct 04, 2021 | 73.89 | 73.98 | 67.79 | 68.84 | 113,871 | -5.43(-7.31%) |
Oct 01, 2021 | 72.82 | 74.61 | 69.99 | 74.27 | 123,230 | +1.48(+2.03%) |
Sep 30, 2021 | 72.57 | 73.86 | 72.00 | 72.79 | 73,622 | +0.43(+0.59%) |
Sep 29, 2021 | 74.52 | 74.52 | 72.06 | 72.36 | 61,776 | -1.54(-2.08%) |
Sep 28, 2021 | 76.56 | 76.56 | 72.85 | 73.90 | 116,503 | -3.73(-4.80%) |
Sep 27, 2021 | 83.46 | 83.46 | 77.40 | 77.63 | 151,385 | -6.09(-7.27%) |
Sep 24, 2021 | 83.74 | 84.21 | 80.46 | 83.72 | 80,723 | -0.81(-0.96%) |
Sep 23, 2021 | 88.01 | 88.01 | 83.16 | 84.53 | 125,415 | -2.62(-3.01%) |
Sep 22, 2021 | 87.24 | 88.19 | 86.34 | 87.15 | 120,151 | +0.04(+0.05%) |
Sep 21, 2021 | 88.22 | 88.22 | 85.58 | 87.11 | 97,674 | -0.12(-0.14%) |
Sep 20, 2021 | 84.88 | 87.60 | 83.59 | 87.23 | 88,809 | +0.52(+0.60%) |
Sep 17, 2021 | 88.35 | 89.50 | 86.10 | 86.71 | 212,729 | -5.61(-6.08%) |
Sep 16, 2021 | 90.24 | 92.75 | 88.23 | 92.32 | 256,052 | +2.37(+2.63%) |
Sep 15, 2021 | 85.00 | 91.00 | 83.97 | 89.95 | 209,892 | +5.68(+6.74%) |
Sep 14, 2021 | 83.29 | 84.64 | 82.97 | 84.27 | 58,779 | +1.20(+1.44%) |
Sep 13, 2021 | 84.74 | 85.00 | 82.61 | 83.07 | 128,528 | -1.33(-1.58%) |
Sep 10, 2021 | 84.85 | 85.05 | 82.87 | 84.40 | 76,195 | +0.20(+0.24%) |
Sep 09, 2021 | 79.47 | 84.62 | 79.46 | 84.20 | 105,934 | +2.93(+3.61%) |
Sep 08, 2021 | 88.24 | 88.24 | 81.20 | 81.27 | 104,032 | -7.27(-8.21%) |
Sep 07, 2021 | 89.11 | 89.78 | 86.03 | 88.54 | 100,775 | -0.11(-0.12%) |
Sep 03, 2021 | 84.38 | 89.03 | 84.38 | 88.65 | 97,913 | +4.17(+4.94%) |
Sep 02, 2021 | 83.57 | 84.48 | 81.62 | 84.48 | 57,585 | +1.30(+1.56%) |
Sep 01, 2021 | 84.89 | 84.89 | 82.46 | 83.18 | 58,151 | -0.85(-1.01%) |
Aug 31, 2021 | 84.32 | 84.32 | 82.54 | 84.03 | 76,379 | -0.07(-0.08%) |
Aug 30, 2021 | 83.50 | 84.36 | 82.29 | 84.10 | 62,700 | +1.11(+1.34%) |
Aug 27, 2021 | 82.14 | 83.32 | 81.76 | 82.99 | 70,673 | +1.51(+1.85%) |
Aug 26, 2021 | 79.51 | 83.01 | 79.51 | 81.48 | 66,348 | +1.98(+2.49%) |
Aug 25, 2021 | 78.84 | 79.50 | 77.71 | 79.50 | 109,993 | +0.88(+1.12%) |
Aug 24, 2021 | 78.51 | 78.78 | 77.76 | 78.62 | 58,931 | +0.34(+0.43%) |
Aug 23, 2021 | 76.67 | 78.30 | 76.67 | 78.28 | 81,833 | +1.77(+2.31%) |
Aug 20, 2021 | 77.37 | 78.30 | 75.05 | 76.51 | 65,785 | -0.65(-0.84%) |
Aug 19, 2021 | 76.53 | 77.38 | 75.00 | 77.16 | 106,144 | +0.34(+0.44%) |
Aug 18, 2021 | 72.75 | 77.36 | 72.65 | 76.82 | 155,499 | +4.38(+6.05%) |
Aug 17, 2021 | 70.27 | 73.40 | 70.27 | 72.44 | 51,644 | +1.58(+2.23%) |
Aug 16, 2021 | 72.00 | 72.41 | 69.95 | 70.86 | 54,113 | -1.01(-1.41%) |
Aug 13, 2021 | 69.52 | 71.92 | 68.03 | 71.87 | 184,865 | +3.21(+4.68%) |
Aug 12, 2021 | 65.13 | 68.84 | 64.28 | 68.66 | 80,749 | +2.77(+4.20%) |
Aug 11, 2021 | 66.57 | 67.01 | 65.01 | 65.89 | 49,439 | -0.29(-0.44%) |
Aug 10, 2021 | 68.24 | 68.60 | 64.60 | 66.18 | 62,900 | -2.16(-3.16%) |
Aug 09, 2021 | 68.51 | 68.51 | 66.86 | 68.34 | 51,002 | +0.02(+0.03%) |
Aug 06, 2021 | 70.67 | 70.67 | 67.66 | 68.32 | 62,966 | -2.45(-3.46%) |
Aug 05, 2021 | 70.06 | 70.93 | 69.13 | 70.77 | 71,865 | +1.01(+1.45%) |
Aug 04, 2021 | 69.33 | 69.91 | 67.95 | 69.76 | 51,029 | +0.14(+0.20%) |
Aug 03, 2021 | 70.88 | 70.88 | 67.17 | 69.62 | 70,732 | -0.97(-1.37%) |
Aug 02, 2021 | 67.17 | 72.52 | 67.17 | 70.59 | 88,758 | +4.04(+6.07%) |
Jul 30, 2021 | 65.74 | 66.65 | 65.55 | 66.55 | 51,442 | +0.32(+0.48%) |
Jul 29, 2021 | 67.00 | 67.00 | 65.01 | 66.23 | 50,465 | +0.16(+0.24%) |
Jul 28, 2021 | 65.67 | 66.07 | 63.81 | 66.07 | 46,922 | +0.90(+1.38%) |
Jul 27, 2021 | 64.58 | 65.21 | 62.69 | 65.17 | 53,510 | +0.85(+1.32%) |
Jul 26, 2021 | 65.50 | 66.12 | 63.59 | 64.32 | 78,136 | -0.84(-1.29%) |
Jul 23, 2021 | 63.39 | 65.32 | 62.91 | 65.16 | 122,006 | +2.25(+3.58%) |
Jul 22, 2021 | 64.00 | 64.00 | 62.31 | 62.91 | 33,314 | -0.89(-1.39%) |
Jul 21, 2021 | 62.18 | 63.82 | 61.51 | 63.80 | 37,167 | +2.13(+3.45%) |
Jul 20, 2021 | 60.10 | 61.81 | 59.23 | 61.67 | 51,394 | +2.02(+3.39%) |
Jul 19, 2021 | 59.17 | 60.60 | 58.00 | 59.65 | 42,571 | -0.31(-0.52%) |
Jul 16, 2021 | 59.46 | 60.73 | 58.49 | 59.96 | 74,817 | +1.23(+2.09%) |
Jul 15, 2021 | 58.49 | 59.61 | 57.79 | 58.73 | 39,346 | +0.10(+0.17%) |
Jul 14, 2021 | 61.47 | 61.78 | 58.40 | 58.63 | 54,381 | -2.36(-3.87%) |
Jul 13, 2021 | 60.83 | 62.25 | 60.09 | 60.99 | 33,301 | +0.20(+0.33%) |
Jul 12, 2021 | 63.16 | 63.23 | 60.45 | 60.79 | 69,857 | -1.17(-1.89%) |
Jul 09, 2021 | 62.28 | 62.49 | 61.61 | 61.96 | 23,854 | -0.30(-0.48%) |
Jul 08, 2021 | 62.07 | 62.48 | 60.21 | 62.26 | 59,306 | -1.00(-1.58%) |
Jul 07, 2021 | 64.67 | 64.67 | 61.75 | 63.26 | 46,951 | -0.85(-1.33%) |
Jul 06, 2021 | 63.47 | 65.00 | 62.59 | 64.11 | 81,549 | +1.68(+2.69%) |
Jul 02, 2021 | 60.47 | 63.25 | 60.31 | 62.43 | 72,425 | +1.99(+3.29%) |
Jul 01, 2021 | 59.31 | 60.80 | 59.24 | 60.44 | 48,750 | +1.41(+2.39%) |
Jun 30, 2021 | 58.43 | 59.33 | 57.84 | 59.03 | 39,512 | +0.79(+1.36%) |
Jun 29, 2021 | 57.92 | 58.35 | 57.31 | 58.24 | 27,002 | +0.64(+1.11%) |
Jun 28, 2021 | 57.24 | 57.83 | 56.54 | 57.60 | 30,232 | +0.85(+1.50%) |
Jun 25, 2021 | 57.25 | 57.25 | 56.03 | 56.75 | 23,870 | -0.07(-0.12%) |
Jun 24, 2021 | 57.19 | 57.54 | 56.17 | 56.82 | 51,162 | +0.23(+0.41%) |
Jun 23, 2021 | 56.50 | 56.72 | 55.67 | 56.59 | 36,452 | +0.39(+0.69%) |
Jun 22, 2021 | 55.23 | 56.46 | 55.01 | 56.20 | 31,356 | +1.05(+1.90%) |
Jun 21, 2021 | 54.28 | 55.61 | 52.91 | 55.15 | 37,205 | +1.23(+2.28%) |
Jun 18, 2021 | 53.40 | 54.15 | 52.40 | 53.92 | 57,856 | +0.02(+0.04%) |
Jun 17, 2021 | 52.90 | 55.05 | 52.90 | 53.90 | 66,342 | +0.72(+1.35%) |
Jun 16, 2021 | 54.17 | 54.24 | 52.85 | 53.18 | 53,965 | -0.67(-1.24%) |
Jun 15, 2021 | 57.50 | 57.66 | 53.63 | 53.85 | 64,190 | -3.35(-5.86%) |
Jun 14, 2021 | 56.13 | 57.95 | 55.54 | 57.20 | 72,218 | +1.73(+3.12%) |
Jun 11, 2021 | 56.36 | 56.61 | 54.00 | 55.47 | 119,834 | +0.06(+0.11%) |
Jun 10, 2021 | 54.01 | 55.62 | 53.06 | 55.41 | 89,489 | +1.42(+2.63%) |
Jun 09, 2021 | 53.63 | 54.52 | 52.67 | 53.99 | 42,630 | +0.34(+0.63%) |
Jun 08, 2021 | 53.76 | 54.87 | 53.05 | 53.65 | 37,291 | +0.44(+0.83%) |
Jun 07, 2021 | 52.03 | 53.33 | 50.91 | 53.21 | 29,336 | +1.19(+2.29%) |
Jun 04, 2021 | 51.65 | 52.56 | 51.45 | 52.02 | 17,186 | +0.61(+1.19%) |
Jun 03, 2021 | 51.79 | 51.80 | 50.34 | 51.41 | 26,250 | -0.87(-1.66%) |
Jun 02, 2021 | 52.37 | 52.37 | 51.25 | 52.28 | 16,249 | +0.22(+0.43%) |