Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.35 | 41.40 | 41.13 | 41.14 | 11,667 | +0.41(+1.01%) |
May 27, 2022 | 40.34 | 40.91 | 40.24 | 40.73 | 5,699 | -0.95(-2.27%) |
May 26, 2022 | 39.02 | 41.68 | 39.02 | 41.68 | 5,427 | +2.98(+7.71%) |
May 25, 2022 | 38.29 | 38.71 | 38.29 | 38.70 | 1,167 | +1.21(+3.21%) |
May 24, 2022 | 38.44 | 38.44 | 37.27 | 37.49 | 7,891 | -1.84(-4.67%) |
May 23, 2022 | 39.41 | 39.41 | 39.06 | 39.33 | 4,387 | +0.13(+0.34%) |
May 20, 2022 | 39.84 | 39.84 | 38.70 | 39.19 | 5,109 | -0.08(-0.20%) |
May 19, 2022 | 38.81 | 39.69 | 38.81 | 39.27 | 3,160 | +0.58(+1.51%) |
May 18, 2022 | 39.60 | 39.72 | 38.69 | 38.69 | 21,221 | -1.62(-4.02%) |
May 17, 2022 | 40.35 | 40.35 | 39.57 | 40.31 | 7,667 | +0.98(+2.50%) |
May 16, 2022 | 39.56 | 39.65 | 39.32 | 39.32 | 884 | -0.52(-1.31%) |
May 13, 2022 | 39.61 | 39.86 | 39.52 | 39.84 | 17,684 | +1.35(+3.50%) |
May 12, 2022 | 38.19 | 38.51 | 38.19 | 38.49 | 917 | +0.57(+1.49%) |
May 11, 2022 | 38.91 | 38.91 | 37.93 | 37.93 | 1,584 | -0.75(-1.93%) |
May 10, 2022 | 39.54 | 39.54 | 38.44 | 38.67 | 3,962 | -0.04(-0.11%) |
May 09, 2022 | 39.28 | 39.28 | 38.71 | 38.71 | 3,331 | -1.21(-3.04%) |
May 06, 2022 | 40.29 | 40.40 | 39.85 | 39.93 | 2,308 | -0.80(-1.97%) |
May 05, 2022 | 42.03 | 42.03 | 40.54 | 40.73 | 3,961 | -1.98(-4.64%) |
May 04, 2022 | 41.82 | 42.71 | 41.36 | 42.71 | 2,722 | +0.81(+1.94%) |
May 03, 2022 | 42.16 | 42.16 | 41.82 | 41.90 | 660 | +0.08(+0.18%) |
May 02, 2022 | 41.22 | 41.82 | 41.13 | 41.82 | 2,213 | +0.41(+0.98%) |
Apr 29, 2022 | 42.16 | 42.16 | 41.42 | 41.42 | 1,994 | -0.99(-2.33%) |
Apr 28, 2022 | 41.97 | 42.41 | 41.37 | 42.41 | 1,651 | +0.92(+2.21%) |
Apr 27, 2022 | 41.96 | 41.96 | 41.44 | 41.49 | 3,465 | -0.12(-0.30%) |
Apr 26, 2022 | 42.01 | 42.19 | 41.61 | 41.61 | 4,729 | -1.55(-3.59%) |
Apr 25, 2022 | 42.38 | 43.16 | 42.27 | 43.16 | 941 | +0.36(+0.85%) |
Apr 22, 2022 | 43.52 | 43.52 | 42.80 | 42.80 | 3,971 | -1.04(-2.38%) |
Apr 21, 2022 | 45.04 | 45.04 | 43.84 | 43.84 | 2,279 | -0.89(-1.99%) |
Apr 20, 2022 | 44.88 | 45.07 | 44.73 | 44.73 | 1,762 | -0.57(-1.27%) |
Apr 19, 2022 | 45.36 | 45.43 | 45.26 | 45.31 | 2,599 | +0.92(+2.07%) |
Apr 18, 2022 | 44.82 | 44.86 | 44.39 | 44.39 | 8,054 | -0.74(-1.64%) |
Apr 14, 2022 | 45.45 | 45.45 | 45.13 | 45.13 | 6,752 | -0.35(-0.77%) |
Apr 13, 2022 | 44.84 | 45.70 | 44.84 | 45.47 | 1,814 | +0.38(+0.84%) |
Apr 12, 2022 | 45.68 | 45.68 | 45.09 | 45.09 | 7,443 | -0.14(-0.30%) |
Apr 11, 2022 | 45.21 | 45.65 | 44.88 | 45.23 | 5,766 | -0.49(-1.07%) |
Apr 08, 2022 | 45.61 | 45.72 | 45.61 | 45.72 | 1,055 | +0.23(+0.52%) |
Apr 07, 2022 | 45.49 | 45.49 | 45.09 | 45.49 | 1,486 | -0.21(-0.46%) |
Apr 06, 2022 | 46.10 | 46.10 | 45.34 | 45.70 | 1,270 | -1.29(-2.75%) |
Apr 05, 2022 | 47.06 | 47.08 | 46.85 | 46.99 | 3,240 | -0.56(-1.19%) |
Apr 04, 2022 | 47.21 | 47.67 | 47.21 | 47.55 | 2,326 | +0.93(+1.99%) |
Apr 01, 2022 | 46.46 | 46.63 | 46.46 | 46.63 | 792 | +0.05(+0.11%) |
Mar 31, 2022 | 47.18 | 47.18 | 46.52 | 46.57 | 3,468 | -0.82(-1.74%) |
Mar 30, 2022 | 48.12 | 48.17 | 47.40 | 47.40 | 2,621 | -0.81(-1.68%) |
Mar 29, 2022 | 47.91 | 48.36 | 47.91 | 48.21 | 2,172 | +1.22(+2.60%) |
Mar 28, 2022 | 46.59 | 46.99 | 46.35 | 46.99 | 6,920 | +0.21(+0.45%) |
Mar 25, 2022 | 47.17 | 47.17 | 46.63 | 46.78 | 2,326 | -0.51(-1.07%) |
Mar 24, 2022 | 46.80 | 47.28 | 46.80 | 47.28 | 2,469 | +0.16(+0.34%) |
Mar 23, 2022 | 47.68 | 47.68 | 47.12 | 47.12 | 2,408 | -0.76(-1.59%) |
Mar 22, 2022 | 47.86 | 47.96 | 47.81 | 47.88 | 5,404 | +1.00(+2.13%) |
Mar 21, 2022 | 47.59 | 47.59 | 46.71 | 46.88 | 7,896 | -0.88(-1.84%) |
Mar 18, 2022 | 47.15 | 47.76 | 47.10 | 47.76 | 3,573 | +0.87(+1.85%) |
Mar 17, 2022 | 46.37 | 46.89 | 46.07 | 46.89 | 116,023 | +0.74(+1.61%) |
Mar 16, 2022 | 46.15 | 46.15 | 45.28 | 46.15 | 118,481 | +2.31(+5.26%) |
Mar 15, 2022 | 41.90 | 43.97 | 41.90 | 43.84 | 132,343 | +0.75(+1.75%) |
Mar 14, 2022 | 44.07 | 44.07 | 43.09 | 43.09 | 102,259 | -0.57(-1.31%) |
Mar 11, 2022 | 45.35 | 45.35 | 43.66 | 43.66 | 7,776 | -0.85(-1.91%) |
Mar 10, 2022 | 44.72 | 44.92 | 44.20 | 44.51 | 12,732 | -0.98(-2.15%) |
Mar 09, 2022 | 45.08 | 45.80 | 45.08 | 45.49 | 17,214 | +0.81(+1.80%) |
Mar 08, 2022 | 43.82 | 44.84 | 43.43 | 44.68 | 35,869 | +0.84(+1.92%) |
Mar 07, 2022 | 44.32 | 44.32 | 43.84 | 43.84 | 923 | -1.41(-3.13%) |
Mar 04, 2022 | 45.67 | 45.67 | 45.04 | 45.25 | 3,590 | -1.23(-2.64%) |
Mar 03, 2022 | 47.45 | 47.45 | 46.36 | 46.48 | 6,947 | -0.52(-1.11%) |
Mar 02, 2022 | 46.76 | 47.01 | 46.76 | 47.01 | 1,326 | +0.54(+1.17%) |
Mar 01, 2022 | 47.12 | 47.14 | 46.30 | 46.46 | 6,542 | -0.42(-0.89%) |
Feb 28, 2022 | 46.97 | 47.23 | 46.88 | 46.88 | 2,336 | -0.80(-1.68%) |
Feb 25, 2022 | 46.79 | 47.68 | 46.79 | 47.68 | 365,735 | +1.01(+2.16%) |
Feb 24, 2022 | 44.47 | 46.68 | 44.38 | 46.67 | 22,720 | +0.44(+0.95%) |
Feb 23, 2022 | 47.59 | 47.59 | 46.24 | 46.24 | 4,879 | -0.86(-1.82%) |
Feb 22, 2022 | 47.66 | 47.82 | 46.98 | 47.09 | 133,525 | -1.11(-2.29%) |
Feb 18, 2022 | 48.20 | 0 | -0.84(-1.71%) | |||
Feb 17, 2022 | 49.75 | 49.75 | 49.04 | 49.04 | 2,525 | -0.91(-1.81%) |
Feb 16, 2022 | 49.94 | 50.18 | 49.71 | 49.94 | 2,568 | -0.17(-0.34%) |
Feb 15, 2022 | 50.00 | 50.16 | 50.00 | 50.11 | 1,534 | +0.97(+1.97%) |
Feb 14, 2022 | 49.14 | 49.14 | 49.14 | 49.14 | 329 | -0.62(-1.24%) |
Feb 11, 2022 | 50.84 | 50.84 | 49.76 | 49.76 | 1,732 | -1.06(-2.08%) |
Feb 10, 2022 | 51.42 | 51.69 | 50.80 | 50.82 | 3,305 | -0.63(-1.22%) |
Feb 09, 2022 | 50.85 | 51.48 | 50.85 | 51.45 | 27,528 | +1.33(+2.66%) |
Feb 08, 2022 | 49.45 | 50.11 | 49.45 | 50.11 | 2,288 | +0.72(+1.46%) |
Feb 07, 2022 | 49.70 | 49.72 | 49.39 | 49.39 | 3,442 | -0.03(-0.06%) |
Feb 04, 2022 | 49.12 | 49.55 | 49.12 | 49.42 | 1,115 | -0.06(-0.11%) |
Feb 03, 2022 | 49.39 | 49.23 | 49.48 | 6,730 | -1.52(-2.98%) | |
Feb 02, 2022 | 51.16 | 51.16 | 50.82 | 50.99 | 26,920 | -0.28(-0.55%) |
Feb 01, 2022 | 51.05 | 51.28 | 51.05 | 51.28 | 759 | +0.71(+1.40%) |
Jan 31, 2022 | 49.68 | 50.57 | 50.57 | 0 | +1.75(+3.59%) | |
Jan 28, 2022 | 47.98 | 48.85 | 47.58 | 48.82 | 1,429 | +0.74(+1.55%) |
Jan 27, 2022 | 48.87 | 48.87 | 48.07 | 48.07 | 2,725 | -0.60(-1.23%) |
Jan 26, 2022 | 50.06 | 50.06 | 48.40 | 48.67 | 13,341 | -0.69(-1.39%) |
Jan 25, 2022 | 49.24 | 49.68 | 48.75 | 49.36 | 8,001 | -0.27(-0.54%) |
Jan 24, 2022 | 48.65 | 49.63 | 48.05 | 49.63 | 424,084 | -0.40(-0.80%) |
Jan 21, 2022 | 50.79 | 50.91 | 50.03 | 50.03 | 91,768 | -2.08(-3.99%) |
Jan 20, 2022 | 52.10 | 52.57 | 52.10 | 52.10 | 2,751 | +0.22(+0.42%) |
Jan 19, 2022 | 52.02 | 52.05 | 51.68 | 51.88 | 5,915 | +0.06(+0.11%) |
Jan 18, 2022 | 51.94 | 51.95 | 51.60 | 51.83 | 140,210 | -0.70(-1.32%) |
Jan 14, 2022 | 52.52 | 0 | -0.49(-0.92%) | |||
Jan 13, 2022 | 53.52 | 53.61 | 53.01 | 53.01 | 2,220 | -0.84(-1.55%) |
Jan 12, 2022 | 54.03 | 54.03 | 53.61 | 53.85 | 45,614 | +0.45(+0.84%) |
Jan 11, 2022 | 52.76 | 53.51 | 52.76 | 53.40 | 1,505 | +0.76(+1.44%) |
Jan 10, 2022 | 52.90 | 52.90 | 51.81 | 52.64 | 3,199 | -0.61(-1.15%) |
Jan 07, 2022 | 53.46 | 53.47 | 53.25 | 53.25 | 1,419 | -0.20(-0.37%) |
Jan 06, 2022 | 53.22 | 53.55 | 53.17 | 53.45 | 8,170 | -0.07(-0.12%) |
Jan 05, 2022 | 54.74 | 54.82 | 53.52 | 53.52 | 2,370 | -1.32(-2.42%) |
Jan 04, 2022 | 55.35 | 55.35 | 54.59 | 54.84 | 47,128 | -0.47(-0.85%) |
Jan 03, 2022 | 55.34 | 55.69 | 55.27 | 55.31 | 9,461 | +0.33(+0.60%) |
Dec 31, 2021 | 55.34 | 55.37 | 54.89 | 54.98 | 3,317 | -0.44(-0.79%) |
Dec 30, 2021 | 54.96 | 55.71 | 54.96 | 55.41 | 99,423 | +0.65(+1.18%) |
Dec 29, 2021 | 54.57 | 54.76 | 54.57 | 54.76 | 1,934 | -0.18(-0.34%) |
Dec 28, 2021 | 54.95 | 54.95 | 54.95 | 54.95 | 1,229 | +0.05(+0.08%) |
Dec 27, 2021 | 54.80 | 55.10 | 54.80 | 54.90 | 2,900 | +0.16(+0.29%) |
Dec 23, 2021 | 54.36 | 54.74 | 54.36 | 54.74 | 5,725 | +0.40(+0.73%) |
Dec 22, 2021 | 54.11 | 54.35 | 54.11 | 54.34 | 2,714 | +0.33(+0.62%) |
Dec 21, 2021 | 53.07 | 54.01 | 52.66 | 54.01 | 12,386 | +1.57(+2.99%) |
Dec 20, 2021 | 52.72 | 52.72 | 52.06 | 52.44 | 3,716 | -0.79(-1.48%) |
Dec 17, 2021 | 53.39 | 53.55 | 53.23 | 53.23 | 3,325 | -0.02(-0.03%) |
Dec 16, 2021 | 53.98 | 53.98 | 53.25 | 53.25 | 2,737 | -0.93(-1.71%) |
Dec 15, 2021 | 53.16 | 54.18 | 53.06 | 54.18 | 5,265 | +0.20(+0.38%) |
Dec 14, 2021 | 54.02 | 54.05 | 53.97 | 53.97 | 2,449 | -0.60(-1.11%) |
Dec 13, 2021 | 55.26 | 55.26 | 54.33 | 54.58 | 104,404 | -0.92(-1.66%) |
Dec 10, 2021 | 55.56 | 55.56 | 55.21 | 55.50 | 3,402 | -0.70(-1.24%) |
Dec 09, 2021 | 56.30 | 56.30 | 56.19 | 56.19 | 3,753 | -0.27(-0.48%) |
Dec 08, 2021 | 56.09 | 56.56 | 56.09 | 56.46 | 72,996 | +0.51(+0.91%) |
Dec 07, 2021 | 55.77 | 56.25 | 55.77 | 55.95 | 11,441 | +1.44(+2.64%) |
Dec 06, 2021 | 54.34 | 54.51 | 54.27 | 54.51 | 1,024 | +0.80(+1.49%) |
Dec 03, 2021 | 54.87 | 54.87 | 53.51 | 53.71 | 3,507 | -1.13(-2.07%) |
Dec 02, 2021 | 54.51 | 54.51 | 54.51 | 54.85 | 8,409 | +0.46(+0.85%) |
Dec 01, 2021 | 56.58 | 56.58 | 54.38 | 54.38 | 2,726 | -1.29(-2.32%) |
Nov 30, 2021 | 56.65 | 56.65 | 55.55 | 55.67 | 1,492 | -1.32(-2.31%) |
Nov 29, 2021 | 57.40 | 57.40 | 56.74 | 56.99 | 1,904 | +0.13(+0.23%) |
Nov 26, 2021 | 56.84 | 56.86 | 56.82 | 56.86 | 791 | -1.14(-1.97%) |
Nov 24, 2021 | 57.61 | 58.14 | 57.61 | 58.01 | 3,817 | +0.24(+0.42%) |
Nov 23, 2021 | 58.31 | 58.31 | 57.51 | 57.76 | 3,225 | -1.20(-2.03%) |
Nov 22, 2021 | 59.17 | 59.22 | 58.75 | 58.96 | 2,157 | -0.23(-0.39%) |
Nov 19, 2021 | 59.32 | 59.55 | 59.19 | 59.19 | 2,169 | -0.54(-0.90%) |
Nov 18, 2021 | 59.87 | 60.19 | 59.65 | 59.73 | 2,698 | -0.22(-0.37%) |
Nov 17, 2021 | 60.65 | 60.92 | 59.96 | 59.96 | 12,590 | -0.85(-1.39%) |
Nov 16, 2021 | 60.62 | 60.88 | 60.62 | 60.80 | 1,416 | +0.52(+0.86%) |
Nov 15, 2021 | 60.56 | 60.56 | 60.28 | 60.28 | 4,884 | +0.00(+0.00%) |
Nov 12, 2021 | 59.97 | 60.28 | 59.97 | 60.28 | 1,065 | +0.27(+0.45%) |
Nov 11, 2021 | 59.83 | 60.01 | 59.79 | 60.01 | 2,724 | +0.31(+0.53%) |
Nov 08, 2021 | 59.70 | 59.70 | 59.70 | 249 | -0.12(-0.20%) | |
Nov 05, 2021 | 59.86 | 59.86 | 59.69 | 59.82 | 5,927 | +0.42(+0.70%) |
Nov 04, 2021 | 59.66 | 59.66 | 59.24 | 59.40 | 6,927 | +0.40(+0.68%) |
Nov 03, 2021 | 59.08 | 59.13 | 59.00 | 59.00 | 3,844 | +0.32(+0.54%) |
Nov 02, 2021 | 58.59 | 58.68 | 58.59 | 58.68 | 1,136 | -0.13(-0.23%) |
Nov 01, 2021 | 58.18 | 58.82 | 57.69 | 58.82 | 9,752 | +1.13(+1.96%) |
Oct 29, 2021 | 57.79 | 57.79 | 57.69 | 57.69 | 1,135 | -0.11(-0.20%) |
Oct 28, 2021 | 57.48 | 57.87 | 57.38 | 57.80 | 34,071 | +0.44(+0.76%) |
Oct 27, 2021 | 58.03 | 58.03 | 57.36 | 57.36 | 10,366 | -0.68(-1.16%) |
Oct 26, 2021 | 58.56 | 58.04 | 38,188 | -0.32(-0.55%) | ||
Oct 25, 2021 | 58.24 | 58.41 | 58.24 | 58.36 | 3,228 | +0.07(+0.12%) |
Oct 22, 2021 | 58.61 | 58.61 | 58.25 | 58.29 | 1,389 | -0.50(-0.84%) |
Oct 21, 2021 | 58.78 | 58.78 | 58.78 | 58.78 | 1,706 | -0.22(-0.37%) |
Oct 20, 2021 | 59.08 | 59.12 | 59.00 | 59.00 | 72,388 | +0.17(+0.29%) |
Oct 19, 2021 | 58.70 | 58.97 | 58.65 | 58.83 | 2,499 | +0.77(+1.32%) |
Oct 18, 2021 | 57.39 | 58.08 | 57.39 | 58.07 | 4,083 | +0.43(+0.75%) |
Oct 15, 2021 | 57.70 | 57.87 | 57.63 | 57.63 | 1,862 | +0.38(+0.67%) |
Oct 14, 2021 | 57.15 | 57.29 | 57.15 | 57.25 | 3,338 | +0.68(+1.21%) |
Oct 13, 2021 | 56.56 | 56.57 | 56.54 | 56.57 | 135,571 | +0.55(+0.98%) |
Oct 12, 2021 | 56.05 | 56.15 | 55.95 | 56.02 | 3,337 | -0.46(-0.81%) |
Oct 11, 2021 | 56.65 | 56.69 | 56.41 | 56.48 | 1,907 | -0.16(-0.28%) |
Oct 08, 2021 | 56.95 | 56.95 | 56.64 | 56.64 | 904 | -0.29(-0.50%) |
Oct 07, 2021 | 56.39 | 57.09 | 56.39 | 56.93 | 1,633 | +1.57(+2.84%) |
Oct 06, 2021 | 55.32 | 55.36 | 55.31 | 55.36 | 2,110 | -0.69(-1.24%) |
Oct 05, 2021 | 56.22 | 56.22 | 56.05 | 56.05 | 22,889 | +0.50(+0.90%) |
Oct 04, 2021 | 56.14 | 56.30 | 55.25 | 55.55 | 2,869 | -0.99(-1.75%) |
Oct 01, 2021 | 56.17 | 56.54 | 56.17 | 56.54 | 1,243 | +0.17(+0.29%) |
Sep 30, 2021 | 56.20 | 56.37 | 56.05 | 56.37 | 5,709 | -0.41(-0.72%) |
Sep 29, 2021 | 57.22 | 57.31 | 56.78 | 56.78 | 9,191 | -0.31(-0.54%) |
Sep 28, 2021 | 57.18 | 57.47 | 57.06 | 57.09 | 11,509 | -1.24(-2.13%) |
Sep 27, 2021 | 57.84 | 58.33 | 57.84 | 58.33 | 1,174 | +0.28(+0.48%) |
Sep 24, 2021 | 57.90 | 58.14 | 57.88 | 58.05 | 15,390 | -0.30(-0.52%) |
Sep 23, 2021 | 58.12 | 58.52 | 58.12 | 58.36 | 59,785 | +0.37(+0.64%) |
Sep 22, 2021 | 58.13 | 58.37 | 57.98 | 57.98 | 4,223 | +0.60(+1.05%) |
Sep 21, 2021 | 57.22 | 57.80 | 57.22 | 57.38 | 13,356 | +0.47(+0.82%) |
Sep 20, 2021 | 57.13 | 57.42 | 56.29 | 56.91 | 56,161 | -1.48(-2.53%) |
Sep 17, 2021 | 58.31 | 58.39 | 58.12 | 58.39 | 13,891 | -0.28(-0.47%) |
Sep 16, 2021 | 58.45 | 58.67 | 58.39 | 58.67 | 1,675 | +0.44(+0.76%) |
Sep 15, 2021 | 58.24 | 58.28 | 58.23 | 58.23 | 1,556 | -0.35(-0.60%) |
Sep 14, 2021 | 59.11 | 59.11 | 58.57 | 58.58 | 1,601 | -0.26(-0.45%) |
Sep 13, 2021 | 59.26 | 59.26 | 58.48 | 58.85 | 132,164 | -0.52(-0.87%) |
Sep 10, 2021 | 59.63 | 59.68 | 59.37 | 59.37 | 115,069 | -0.48(-0.81%) |
Sep 09, 2021 | 59.42 | 59.95 | 59.42 | 59.85 | 1,831 | +0.34(+0.58%) |
Sep 08, 2021 | 60.17 | 60.17 | 59.51 | 59.51 | 2,562 | -1.14(-1.88%) |
Sep 07, 2021 | 60.54 | 60.66 | 60.46 | 60.65 | 4,031 | +0.40(+0.66%) |
Sep 03, 2021 | 60.29 | 60.29 | 60.20 | 60.25 | 3,254 | -0.18(-0.31%) |
Sep 02, 2021 | 60.62 | 60.62 | 60.43 | 60.43 | 2,169 | +0.00(+0.01%) |
Sep 01, 2021 | 60.29 | 60.63 | 60.29 | 60.43 | 9,045 | +0.67(+1.13%) |
Aug 31, 2021 | 59.62 | 59.76 | 59.62 | 59.76 | 1,381 | +0.31(+0.52%) |
Aug 30, 2021 | 59.22 | 59.52 | 59.22 | 59.45 | 2,726 | +0.21(+0.36%) |
Aug 27, 2021 | 58.72 | 59.32 | 58.72 | 59.23 | 4,767 | +0.59(+1.01%) |
Aug 26, 2021 | 59.25 | 59.25 | 58.62 | 58.64 | 3,295 | -0.74(-1.25%) |
Aug 25, 2021 | 59.19 | 59.39 | 59.13 | 59.39 | 2,220 | -0.07(-0.12%) |
Aug 24, 2021 | 58.77 | 59.50 | 58.77 | 59.45 | 1,183 | +1.40(+2.40%) |
Aug 23, 2021 | 57.60 | 58.24 | 57.54 | 58.06 | 15,983 | +1.20(+2.12%) |
Aug 20, 2021 | 56.64 | 56.90 | 56.61 | 56.86 | 1,811 | +0.60(+1.07%) |
Aug 19, 2021 | 56.20 | 56.52 | 56.18 | 56.25 | 2,892 | -0.83(-1.46%) |
Aug 18, 2021 | 56.96 | 57.13 | 56.96 | 57.09 | 1,939 | +0.40(+0.70%) |
Aug 17, 2021 | 56.99 | 57.09 | 56.23 | 56.69 | 22,798 | -1.09(-1.88%) |
Aug 16, 2021 | 57.89 | 57.89 | 57.47 | 57.77 | 58,823 | -0.57(-0.97%) |
Aug 13, 2021 | 58.48 | 58.48 | 58.26 | 58.34 | 3,150 | -0.30(-0.52%) |
Aug 12, 2021 | 58.77 | 58.77 | 58.34 | 58.64 | 2,576 | -0.00(-0.01%) |
Aug 11, 2021 | 58.64 | 58.65 | 58.50 | 58.65 | 1,362 | -0.04(-0.07%) |
Aug 10, 2021 | 58.67 | 58.75 | 58.67 | 58.69 | 1,481 | +0.10(+0.16%) |
Aug 09, 2021 | 58.53 | 58.68 | 58.53 | 58.59 | 1,996 | +0.23(+0.39%) |
Aug 06, 2021 | 58.38 | 58.46 | 58.28 | 58.37 | 2,676 | -0.30(-0.51%) |
Aug 05, 2021 | 58.62 | 58.68 | 58.61 | 58.66 | 16,106 | +0.30(+0.51%) |
Aug 04, 2021 | 58.51 | 58.69 | 58.37 | 58.37 | 4,513 | +0.06(+0.11%) |
Aug 03, 2021 | 58.50 | 58.50 | 57.89 | 58.30 | 8,523 | -0.22(-0.38%) |
Aug 02, 2021 | 58.84 | 59.05 | 58.52 | 58.52 | 18,681 | +0.19(+0.32%) |
Jul 30, 2021 | 58.56 | 58.68 | 58.34 | 58.34 | 40,069 | -0.89(-1.50%) |
Jul 29, 2021 | 59.53 | 59.53 | 59.23 | 59.23 | 2,946 | +0.09(+0.16%) |
Jul 28, 2021 | 59.20 | 59.20 | 59.13 | 59.13 | 629 | +0.94(+1.61%) |
Jul 27, 2021 | 58.63 | 58.63 | 57.70 | 58.20 | 11,402 | -0.92(-1.55%) |
Jul 26, 2021 | 58.78 | 59.19 | 58.78 | 59.12 | 6,541 | -0.14(-0.23%) |
Jul 23, 2021 | 58.95 | 59.26 | 58.95 | 59.26 | 1,708 | +0.10(+0.17%) |
Jul 22, 2021 | 59.20 | 59.20 | 59.00 | 59.15 | 20,606 | -0.16(-0.27%) |
Jul 21, 2021 | 58.77 | 59.31 | 58.77 | 59.31 | 1,779 | +0.46(+0.79%) |
Jul 20, 2021 | 57.99 | 58.94 | 57.99 | 58.85 | 286,979 | +1.06(+1.84%) |
Jul 19, 2021 | 57.72 | 58.06 | 57.44 | 57.78 | 6,953 | -1.03(-1.74%) |
Jul 16, 2021 | 59.62 | 59.62 | 58.80 | 58.81 | 91,099 | -0.51(-0.85%) |
Jul 15, 2021 | 59.66 | 59.98 | 59.12 | 59.32 | 25,514 | -0.88(-1.46%) |
Jul 14, 2021 | 60.54 | 60.54 | 60.20 | 60.20 | 849 | -0.11(-0.18%) |
Jul 13, 2021 | 60.65 | 60.65 | 60.30 | 60.30 | 1,611 | -0.02(-0.03%) |
Jul 09, 2021 | 60.32 | 60.32 | 60.32 | 476 | +1.19(+2.01%) | |
Jul 08, 2021 | 58.64 | 59.34 | 58.64 | 59.13 | 2,901 | -1.11(-1.84%) |
Jul 07, 2021 | 60.94 | 60.94 | 60.23 | 60.25 | 3,404 | -0.31(-0.51%) |
Jul 06, 2021 | 61.22 | 61.22 | 60.27 | 60.55 | 38,568 | -1.02(-1.66%) |
Jul 02, 2021 | 61.57 | 61.57 | 61.57 | 61.57 | 662 | -0.12(-0.19%) |
Jul 01, 2021 | 61.99 | 61.99 | 61.69 | 61.69 | 1,845 | +0.03(+0.05%) |
Jun 30, 2021 | 61.76 | 61.82 | 61.66 | 61.66 | 1,775 | -0.12(-0.20%) |
Jun 29, 2021 | 61.99 | 61.99 | 61.63 | 61.78 | 14,608 | -0.22(-0.35%) |
Jun 28, 2021 | 61.88 | 62.01 | 61.76 | 62.00 | 78,395 | +0.09(+0.15%) |
Jun 25, 2021 | 62.02 | 62.02 | 61.87 | 61.91 | 1,870 | +0.33(+0.54%) |
Jun 24, 2021 | 61.53 | 61.64 | 61.53 | 61.58 | 2,273 | +0.93(+1.54%) |
Jun 23, 2021 | 60.57 | 60.81 | 60.57 | 60.65 | 3,747 | +0.33(+0.55%) |
Jun 22, 2021 | 59.84 | 60.31 | 59.84 | 60.31 | 16,827 | +0.31(+0.51%) |
Jun 21, 2021 | 59.69 | 60.01 | 59.63 | 60.01 | 1,313 | -0.03(-0.04%) |
Jun 17, 2021 | 60.03 | 60.03 | 60.03 | 249 | +0.17(+0.29%) | |
Jun 16, 2021 | 60.17 | 60.17 | 59.39 | 59.86 | 10,537 | -0.42(-0.69%) |
Jun 15, 2021 | 60.69 | 60.69 | 60.17 | 60.28 | 6,177 | -0.67(-1.10%) |
Jun 14, 2021 | 61.07 | 61.07 | 60.95 | 60.95 | 24,373 | +0.11(+0.18%) |
Jun 11, 2021 | 60.67 | 60.89 | 60.59 | 60.84 | 3,457 | +0.21(+0.35%) |
Jun 10, 2021 | 60.37 | 60.63 | 60.36 | 60.63 | 2,064 | -0.04(-0.07%) |
Jun 09, 2021 | 60.70 | 60.70 | 60.67 | 60.67 | 4,400 | +0.04(+0.07%) |
Jun 08, 2021 | 60.53 | 60.63 | 60.53 | 60.63 | 1,544 | +0.28(+0.46%) |
Jun 07, 2021 | 60.28 | 60.35 | 60.12 | 60.35 | 92,240 | +0.11(+0.19%) |
Jun 04, 2021 | 60.05 | 60.23 | 60.00 | 60.23 | 1,107 | +0.36(+0.60%) |
Jun 03, 2021 | 60.52 | 60.52 | 59.88 | 59.88 | 3,613 | -0.84(-1.39%) |
Jun 02, 2021 | 60.51 | 60.82 | 60.51 | 60.72 | 1,425 | -0.10(-0.16%) |