Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.75 | 39.20 | 37.92 | 38.91 | 280,199 | -0.17(-0.43%) |
May 27, 2022 | 38.15 | 39.17 | 38.04 | 39.08 | 226,777 | +1.33(+3.52%) |
May 26, 2022 | 36.68 | 37.86 | 36.68 | 37.75 | 294,593 | +1.53(+4.22%) |
May 25, 2022 | 35.60 | 36.46 | 34.84 | 36.22 | 123,667 | +0.65(+1.84%) |
May 24, 2022 | 35.30 | 35.73 | 33.90 | 35.56 | 180,774 | -0.05(-0.14%) |
May 23, 2022 | 35.82 | 36.09 | 35.27 | 35.61 | 134,880 | +0.25(+0.70%) |
May 20, 2022 | 36.19 | 36.67 | 34.44 | 35.37 | 184,012 | -0.37(-1.03%) |
May 19, 2022 | 34.90 | 36.43 | 34.75 | 35.73 | 322,823 | +0.32(+0.90%) |
May 18, 2022 | 37.61 | 39.22 | 35.30 | 35.41 | 232,107 | -2.73(-7.15%) |
May 17, 2022 | 37.62 | 38.27 | 37.13 | 38.14 | 234,282 | +1.33(+3.61%) |
May 16, 2022 | 37.08 | 37.25 | 35.98 | 36.81 | 186,997 | -0.49(-1.30%) |
May 13, 2022 | 37.90 | 38.65 | 36.97 | 37.30 | 482,272 | -0.20(-0.53%) |
May 12, 2022 | 36.79 | 37.57 | 36.21 | 37.50 | 311,095 | +0.56(+1.50%) |
May 11, 2022 | 37.36 | 38.27 | 36.16 | 36.94 | 272,592 | -0.18(-0.48%) |
May 10, 2022 | 37.96 | 38.17 | 35.74 | 37.12 | 347,487 | -0.27(-0.72%) |
May 09, 2022 | 38.15 | 38.61 | 37.15 | 37.39 | 273,947 | -1.44(-3.71%) |
May 06, 2022 | 39.06 | 39.85 | 38.29 | 38.83 | 297,630 | -0.30(-0.76%) |
May 05, 2022 | 40.40 | 40.78 | 38.70 | 39.13 | 349,335 | -2.06(-5.01%) |
May 04, 2022 | 39.48 | 41.40 | 39.15 | 41.19 | 298,223 | +1.57(+3.96%) |
May 03, 2022 | 38.62 | 40.09 | 38.62 | 39.62 | 422,238 | +0.88(+2.28%) |
May 02, 2022 | 38.46 | 39.30 | 37.86 | 38.74 | 431,060 | +0.04(+0.10%) |
Apr 29, 2022 | 39.57 | 39.91 | 38.42 | 38.70 | 569,956 | -0.84(-2.13%) |
Apr 28, 2022 | 35.57 | 39.97 | 35.57 | 39.54 | 574,103 | +3.79(+10.60%) |
Apr 27, 2022 | 34.58 | 36.44 | 34.41 | 35.75 | 497,139 | +1.83(+5.38%) |
Apr 26, 2022 | 34.69 | 35.18 | 33.37 | 33.93 | 549,381 | -1.10(-3.14%) |
Apr 25, 2022 | 34.92 | 35.21 | 33.72 | 35.03 | 360,575 | -0.34(-0.95%) |
Apr 22, 2022 | 36.33 | 36.35 | 35.26 | 35.37 | 166,864 | -1.28(-3.49%) |
Apr 21, 2022 | 37.27 | 37.56 | 36.08 | 36.65 | 242,097 | -0.08(-0.22%) |
Apr 20, 2022 | 36.64 | 37.48 | 36.64 | 36.72 | 199,572 | +0.19(+0.52%) |
Apr 19, 2022 | 34.87 | 36.74 | 34.57 | 36.54 | 174,899 | +1.68(+4.81%) |
Apr 18, 2022 | 35.19 | 35.50 | 34.55 | 34.86 | 253,221 | -0.50(-1.40%) |
Apr 14, 2022 | 35.58 | 36.70 | 35.05 | 35.36 | 354,170 | -0.04(-0.11%) |
Apr 13, 2022 | 33.72 | 35.67 | 33.67 | 35.40 | 522,033 | +1.57(+4.63%) |
Apr 12, 2022 | 34.29 | 35.04 | 33.69 | 33.83 | 202,773 | -0.22(-0.64%) |
Apr 11, 2022 | 33.83 | 35.36 | 33.62 | 34.05 | 307,744 | +0.22(+0.65%) |
Apr 08, 2022 | 34.48 | 34.97 | 33.77 | 33.83 | 537,150 | -0.77(-2.24%) |
Apr 07, 2022 | 35.08 | 35.50 | 34.05 | 34.60 | 346,594 | -0.58(-1.64%) |
Apr 06, 2022 | 36.34 | 36.34 | 34.88 | 35.18 | 478,372 | -1.57(-4.27%) |
Apr 05, 2022 | 37.97 | 38.20 | 36.32 | 36.74 | 222,653 | -1.39(-3.64%) |
Apr 04, 2022 | 38.65 | 39.28 | 37.38 | 38.13 | 250,591 | -0.73(-1.89%) |
Apr 01, 2022 | 39.00 | 39.79 | 38.33 | 38.87 | 370,378 | +0.24(+0.62%) |
Mar 31, 2022 | 38.56 | 38.89 | 37.65 | 38.63 | 454,197 | -0.17(-0.43%) |
Mar 30, 2022 | 40.21 | 40.50 | 38.41 | 38.80 | 225,409 | -1.34(-3.34%) |
Mar 29, 2022 | 39.12 | 40.47 | 39.12 | 40.14 | 390,490 | +1.60(+4.15%) |
Mar 28, 2022 | 39.10 | 39.17 | 37.76 | 38.54 | 205,886 | -0.63(-1.60%) |
Mar 25, 2022 | 39.58 | 39.99 | 39.03 | 39.17 | 268,889 | -0.40(-1.00%) |
Mar 24, 2022 | 39.27 | 39.68 | 38.69 | 39.56 | 502,455 | +0.41(+1.04%) |
Mar 23, 2022 | 40.35 | 40.36 | 38.97 | 39.16 | 707,510 | -1.14(-2.83%) |
Mar 22, 2022 | 41.03 | 41.92 | 39.92 | 40.30 | 625,406 | -0.41(-1.00%) |
Mar 21, 2022 | 40.76 | 41.10 | 40.28 | 40.70 | 513,833 | +0.17(+0.42%) |
Mar 18, 2022 | 40.13 | 40.65 | 39.46 | 40.54 | 564,603 | +0.52(+1.29%) |
Mar 17, 2022 | 39.87 | 40.43 | 39.25 | 40.02 | 251,783 | -0.08(-0.20%) |
Mar 16, 2022 | 38.92 | 40.66 | 38.92 | 40.10 | 338,530 | +1.63(+4.23%) |
Mar 15, 2022 | 38.22 | 38.58 | 37.57 | 38.47 | 303,934 | +0.24(+0.62%) |
Mar 14, 2022 | 39.89 | 39.89 | 37.85 | 38.23 | 242,391 | -1.22(-3.09%) |
Mar 11, 2022 | 38.48 | 40.20 | 38.28 | 39.45 | 602,859 | +1.37(+3.59%) |
Mar 10, 2022 | 36.93 | 38.12 | 36.70 | 38.08 | 371,157 | +0.27(+0.71%) |
Mar 09, 2022 | 38.18 | 39.21 | 37.81 | 37.82 | 507,428 | +0.34(+0.90%) |
Mar 08, 2022 | 38.14 | 39.25 | 36.86 | 37.48 | 522,909 | -0.29(-0.76%) |
Mar 07, 2022 | 40.67 | 40.78 | 37.70 | 37.77 | 365,421 | -2.89(-7.11%) |
Mar 04, 2022 | 41.35 | 41.60 | 39.92 | 40.66 | 321,592 | -1.34(-3.18%) |
Mar 03, 2022 | 41.90 | 42.27 | 40.62 | 42.00 | 802,574 | +0.63(+1.53%) |
Mar 02, 2022 | 40.75 | 42.04 | 40.52 | 41.36 | 477,469 | +0.99(+2.45%) |
Mar 01, 2022 | 42.04 | 43.97 | 40.02 | 40.37 | 621,918 | -1.68(-4.00%) |
Feb 28, 2022 | 42.75 | 44.40 | 41.46 | 42.06 | 569,896 | -1.18(-2.73%) |
Feb 25, 2022 | 43.46 | 44.02 | 43.08 | 43.23 | 1,005,472 | +0.07(+0.16%) |
Feb 24, 2022 | 41.85 | 43.42 | 41.23 | 43.16 | 526,910 | +0.40(+0.93%) |
Feb 23, 2022 | 44.01 | 44.37 | 42.62 | 42.77 | 242,078 | -0.78(-1.80%) |
Feb 22, 2022 | 44.45 | 44.94 | 42.99 | 43.55 | 274,231 | -1.06(-2.38%) |
Feb 18, 2022 | 44.61 | 0 | -0.73(-1.62%) | |||
Feb 17, 2022 | 45.22 | 45.69 | 44.66 | 45.34 | 328,803 | -0.75(-1.63%) |
Feb 16, 2022 | 47.59 | 48.38 | 44.93 | 46.10 | 232,490 | -2.78(-5.69%) |
Feb 15, 2022 | 48.48 | 49.66 | 47.69 | 48.88 | 263,891 | +1.06(+2.22%) |
Feb 14, 2022 | 46.67 | 48.12 | 46.67 | 47.82 | 339,034 | +1.24(+2.66%) |
Feb 11, 2022 | 47.95 | 48.19 | 46.20 | 46.58 | 145,015 | -1.27(-2.65%) |
Feb 10, 2022 | 47.29 | 48.69 | 47.29 | 47.85 | 232,753 | -0.43(-0.88%) |
Feb 09, 2022 | 47.45 | 48.52 | 47.45 | 48.27 | 199,313 | +1.18(+2.50%) |
Feb 08, 2022 | 46.04 | 47.25 | 45.78 | 47.10 | 121,141 | +1.27(+2.77%) |
Feb 07, 2022 | 47.11 | 48.31 | 45.80 | 45.83 | 160,699 | -1.42(-3.00%) |
Feb 04, 2022 | 46.76 | 47.76 | 46.05 | 47.24 | 204,695 | +0.35(+0.74%) |
Feb 03, 2022 | 47.54 | 46.88 | 46.90 | 212,162 | -0.98(-2.05%) | |
Feb 02, 2022 | 48.40 | 48.55 | 47.52 | 47.88 | 387,322 | -0.55(-1.14%) |
Feb 01, 2022 | 47.92 | 48.75 | 47.26 | 48.43 | 191,593 | +0.62(+1.30%) |
Jan 31, 2022 | 46.49 | 47.81 | 274,822 | +0.74(+1.58%) | ||
Jan 28, 2022 | 46.13 | 47.11 | 44.43 | 47.07 | 425,033 | +1.04(+2.26%) |
Jan 27, 2022 | 47.90 | 48.80 | 45.40 | 46.03 | 196,741 | -1.26(-2.66%) |
Jan 26, 2022 | 48.34 | 49.14 | 46.57 | 47.28 | 265,752 | -0.14(-0.29%) |
Jan 25, 2022 | 47.34 | 48.22 | 46.05 | 47.42 | 298,491 | -0.67(-1.40%) |
Jan 24, 2022 | 46.02 | 48.18 | 44.72 | 48.10 | 336,751 | +1.42(+3.03%) |
Jan 21, 2022 | 46.74 | 48.19 | 46.23 | 46.68 | 278,063 | -0.60(-1.28%) |
Jan 20, 2022 | 47.78 | 48.26 | 46.95 | 47.28 | 311,419 | -0.09(-0.19%) |
Jan 19, 2022 | 49.57 | 50.48 | 47.21 | 47.37 | 226,312 | -1.98(-4.01%) |
Jan 18, 2022 | 50.21 | 50.30 | 48.91 | 49.35 | 211,295 | -0.77(-1.54%) |
Jan 14, 2022 | 50.13 | 0 | +0.32(+0.64%) | |||
Jan 13, 2022 | 49.89 | 50.78 | 49.11 | 49.81 | 135,202 | +0.41(+0.82%) |
Jan 12, 2022 | 49.79 | 50.41 | 49.05 | 49.40 | 214,352 | -0.24(-0.48%) |
Jan 11, 2022 | 49.69 | 49.96 | 48.19 | 49.64 | 156,007 | +0.14(+0.28%) |
Jan 10, 2022 | 50.05 | 50.05 | 48.71 | 49.50 | 140,741 | -0.79(-1.58%) |
Jan 07, 2022 | 50.59 | 51.47 | 49.65 | 50.29 | 178,857 | -0.58(-1.15%) |
Jan 06, 2022 | 51.34 | 52.98 | 50.31 | 50.88 | 213,402 | +0.12(+0.23%) |
Jan 05, 2022 | 52.41 | 53.39 | 50.70 | 50.76 | 244,594 | -2.25(-4.24%) |
Jan 04, 2022 | 51.02 | 53.26 | 50.30 | 53.01 | 245,950 | +2.17(+4.27%) |
Jan 03, 2022 | 50.90 | 52.28 | 50.32 | 50.84 | 295,976 | -0.23(-0.45%) |
Dec 31, 2021 | 50.80 | 51.36 | 50.45 | 51.07 | 111,778 | +0.18(+0.35%) |
Dec 30, 2021 | 51.22 | 52.06 | 49.15 | 50.89 | 132,150 | -0.41(-0.79%) |
Dec 29, 2021 | 51.38 | 51.82 | 50.56 | 51.29 | 157,675 | -0.09(-0.17%) |
Dec 28, 2021 | 51.21 | 51.93 | 51.01 | 51.38 | 170,943 | +0.04(+0.08%) |
Dec 27, 2021 | 50.68 | 51.44 | 49.80 | 51.34 | 268,379 | +0.86(+1.71%) |
Dec 23, 2021 | 49.51 | 51.19 | 49.51 | 50.48 | 327,272 | +0.98(+1.98%) |
Dec 22, 2021 | 49.02 | 49.63 | 48.62 | 49.50 | 267,940 | +0.60(+1.24%) |
Dec 21, 2021 | 47.27 | 49.06 | 47.16 | 48.90 | 463,770 | +2.51(+5.40%) |
Dec 20, 2021 | 46.89 | 47.98 | 44.61 | 46.39 | 502,227 | -1.94(-4.02%) |
Dec 17, 2021 | 47.56 | 49.34 | 47.36 | 48.33 | 828,514 | +0.39(+0.81%) |
Dec 16, 2021 | 49.87 | 51.09 | 47.82 | 47.95 | 558,601 | -0.95(-1.94%) |
Dec 15, 2021 | 49.43 | 49.88 | 47.46 | 48.90 | 708,574 | -0.49(-1.00%) |
Dec 14, 2021 | 50.81 | 51.43 | 48.74 | 49.39 | 361,965 | -1.54(-3.03%) |
Dec 13, 2021 | 52.14 | 52.14 | 50.92 | 50.94 | 189,155 | -1.62(-3.09%) |
Dec 10, 2021 | 53.87 | 54.18 | 52.25 | 52.56 | 167,975 | -0.68(-1.28%) |
Dec 09, 2021 | 53.64 | 54.36 | 53.00 | 53.24 | 154,644 | -1.14(-2.09%) |
Dec 08, 2021 | 54.38 | 54.91 | 53.91 | 54.38 | 146,265 | +0.04(+0.07%) |
Dec 07, 2021 | 55.26 | 55.92 | 54.00 | 54.34 | 190,400 | -0.15(-0.27%) |
Dec 06, 2021 | 54.29 | 55.63 | 53.46 | 54.48 | 154,904 | +1.18(+2.21%) |
Dec 03, 2021 | 53.80 | 54.50 | 52.56 | 53.31 | 137,755 | -0.50(-0.94%) |
Dec 02, 2021 | 51.78 | 54.06 | 51.72 | 53.81 | 144,788 | +2.36(+4.59%) |
Dec 01, 2021 | 53.98 | 55.15 | 51.37 | 51.45 | 285,229 | -0.66(-1.27%) |
Nov 30, 2021 | 53.62 | 54.57 | 51.68 | 52.11 | 162,077 | -2.62(-4.79%) |
Nov 29, 2021 | 56.00 | 56.29 | 54.37 | 54.73 | 164,082 | -0.12(-0.22%) |
Nov 26, 2021 | 56.73 | 57.86 | 54.17 | 54.85 | 150,801 | -4.27(-7.22%) |
Nov 24, 2021 | 59.52 | 59.70 | 59.02 | 59.12 | 114,855 | -0.81(-1.35%) |
Nov 23, 2021 | 58.86 | 60.40 | 58.86 | 59.93 | 187,693 | +1.13(+1.92%) |
Nov 22, 2021 | 59.30 | 60.47 | 58.80 | 58.80 | 186,280 | -0.03(-0.05%) |
Nov 19, 2021 | 60.26 | 61.03 | 58.63 | 58.83 | 191,198 | -1.98(-3.25%) |
Nov 18, 2021 | 61.30 | 60.88 | 59.52 | 60.81 | 257,443 | -0.25(-0.40%) |
Nov 17, 2021 | 60.40 | 61.23 | 59.66 | 61.06 | 233,624 | +0.37(+0.60%) |
Nov 16, 2021 | 59.03 | 60.77 | 58.55 | 60.69 | 257,938 | +1.78(+3.02%) |
Nov 15, 2021 | 59.04 | 59.04 | 58.34 | 58.91 | 186,639 | +0.26(+0.44%) |
Nov 12, 2021 | 58.89 | 59.29 | 58.62 | 58.66 | 81,681 | +0.12(+0.20%) |
Nov 11, 2021 | 58.01 | 58.75 | 57.31 | 58.54 | 101,819 | +0.75(+1.30%) |
Nov 10, 2021 | 59.62 | 57.79 | 161,712 | -1.86(-3.12%) | ||
Nov 09, 2021 | 58.59 | 59.92 | 57.85 | 59.65 | 220,423 | +0.79(+1.34%) |
Nov 08, 2021 | 58.71 | 59.02 | 57.84 | 58.85 | 138,690 | +0.50(+0.86%) |
Nov 05, 2021 | 56.26 | 58.44 | 56.26 | 58.35 | 189,160 | +2.81(+5.06%) |
Nov 04, 2021 | 55.87 | 56.54 | 55.03 | 55.54 | 138,740 | -0.03(-0.05%) |
Nov 03, 2021 | 54.55 | 55.88 | 54.19 | 55.57 | 207,377 | +0.86(+1.57%) |
Nov 02, 2021 | 54.37 | 54.90 | 53.72 | 54.71 | 218,242 | +0.34(+0.62%) |
Nov 01, 2021 | 52.04 | 54.69 | 51.56 | 54.38 | 245,320 | +2.82(+5.46%) |
Oct 29, 2021 | 52.12 | 52.48 | 51.42 | 51.56 | 279,862 | -0.80(-1.53%) |
Oct 28, 2021 | 51.51 | 53.00 | 51.39 | 52.36 | 279,210 | +1.02(+1.98%) |
Oct 27, 2021 | 54.19 | 54.67 | 51.30 | 51.34 | 205,910 | -3.11(-5.72%) |
Oct 26, 2021 | 54.28 | 55.36 | 54.45 | 245,997 | +0.43(+0.79%) | |
Oct 25, 2021 | 53.88 | 54.03 | 374,567 | -0.11(-0.20%) | ||
Oct 22, 2021 | 52.31 | 54.44 | 50.42 | 54.14 | 450,709 | -2.21(-3.93%) |
Oct 21, 2021 | 55.96 | 56.50 | 55.26 | 56.35 | 256,483 | +0.03(+0.05%) |
Oct 20, 2021 | 55.33 | 56.73 | 55.33 | 56.32 | 152,240 | +0.91(+1.64%) |
Oct 19, 2021 | 55.31 | 55.74 | 54.62 | 55.41 | 146,813 | +0.45(+0.83%) |
Oct 18, 2021 | 53.62 | 55.12 | 53.62 | 54.96 | 140,416 | +0.44(+0.82%) |
Oct 15, 2021 | 54.78 | 55.05 | 53.48 | 54.51 | 358,649 | +1.09(+2.04%) |
Oct 14, 2021 | 53.14 | 53.69 | 52.74 | 53.43 | 234,639 | +1.04(+1.98%) |
Oct 13, 2021 | 53.75 | 53.75 | 52.26 | 52.39 | 195,970 | -1.38(-2.57%) |
Oct 12, 2021 | 54.08 | 54.46 | 53.36 | 53.77 | 119,686 | -0.17(-0.31%) |
Oct 11, 2021 | 55.52 | 55.61 | 53.78 | 53.94 | 172,310 | -1.28(-2.31%) |
Oct 08, 2021 | 54.26 | 55.62 | 52.98 | 55.22 | 211,592 | +0.90(+1.66%) |
Oct 07, 2021 | 54.42 | 55.19 | 54.08 | 54.32 | 320,188 | +0.67(+1.25%) |
Oct 06, 2021 | 54.49 | 54.82 | 52.34 | 53.64 | 187,126 | -1.69(-3.06%) |
Oct 05, 2021 | 55.51 | 56.32 | 54.38 | 55.33 | 177,389 | +0.06(+0.11%) |
Oct 04, 2021 | 55.58 | 56.28 | 54.70 | 55.28 | 124,711 | -0.61(-1.10%) |
Oct 01, 2021 | 55.06 | 56.54 | 54.13 | 55.89 | 184,920 | +1.17(+2.13%) |
Sep 30, 2021 | 56.33 | 56.57 | 54.48 | 54.72 | 244,866 | -1.31(-2.35%) |
Sep 29, 2021 | 56.22 | 56.67 | 55.76 | 56.04 | 261,923 | +0.24(+0.43%) |
Sep 28, 2021 | 57.16 | 57.16 | 55.53 | 55.80 | 244,091 | -1.27(-2.22%) |
Sep 27, 2021 | 54.66 | 57.19 | 54.66 | 57.06 | 246,890 | +2.68(+4.93%) |
Sep 24, 2021 | 52.77 | 54.76 | 52.77 | 54.39 | 235,700 | +1.00(+1.87%) |
Sep 23, 2021 | 52.53 | 54.05 | 52.25 | 53.39 | 591,431 | +1.30(+2.49%) |
Sep 22, 2021 | 53.05 | 54.35 | 51.90 | 52.09 | 299,020 | -0.34(-0.64%) |
Sep 21, 2021 | 53.48 | 55.09 | 51.89 | 52.43 | 217,067 | -0.42(-0.79%) |
Sep 20, 2021 | 52.84 | 53.64 | 51.79 | 52.84 | 220,371 | -1.52(-2.80%) |
Sep 17, 2021 | 54.97 | 55.02 | 53.52 | 54.37 | 457,451 | -0.73(-1.33%) |
Sep 16, 2021 | 56.86 | 56.86 | 54.96 | 55.10 | 154,066 | -1.56(-2.76%) |
Sep 15, 2021 | 55.78 | 56.78 | 55.39 | 56.66 | 219,675 | +1.00(+1.79%) |
Sep 14, 2021 | 57.16 | 57.22 | 55.22 | 55.66 | 251,568 | -0.99(-1.74%) |
Sep 13, 2021 | 55.97 | 56.73 | 55.29 | 56.65 | 209,366 | +1.23(+2.23%) |
Sep 10, 2021 | 56.46 | 57.15 | 55.37 | 55.42 | 228,056 | -0.41(-0.74%) |
Sep 09, 2021 | 56.05 | 56.52 | 55.72 | 55.83 | 284,938 | -0.14(-0.25%) |
Sep 08, 2021 | 56.99 | 57.39 | 55.47 | 55.97 | 210,219 | -1.47(-2.56%) |
Sep 07, 2021 | 57.42 | 58.48 | 57.37 | 57.44 | 169,558 | -0.16(-0.27%) |
Sep 03, 2021 | 58.59 | 58.73 | 57.28 | 57.60 | 313,807 | -0.96(-1.64%) |
Sep 02, 2021 | 58.30 | 59.14 | 57.65 | 58.55 | 227,027 | +0.58(+1.00%) |
Sep 01, 2021 | 58.06 | 58.36 | 56.99 | 57.97 | 308,718 | +0.16(+0.27%) |
Aug 31, 2021 | 59.44 | 60.01 | 57.62 | 57.81 | 345,411 | -1.34(-2.27%) |
Aug 30, 2021 | 60.76 | 60.82 | 58.91 | 59.16 | 175,850 | -1.39(-2.30%) |
Aug 27, 2021 | 58.40 | 60.64 | 57.29 | 60.55 | 204,008 | +2.28(+3.91%) |
Aug 26, 2021 | 59.09 | 59.79 | 58.24 | 58.27 | 120,359 | -0.69(-1.17%) |
Aug 25, 2021 | 58.67 | 59.32 | 58.03 | 58.96 | 169,068 | +0.19(+0.32%) |
Aug 24, 2021 | 58.63 | 59.21 | 57.42 | 58.77 | 203,858 | +0.37(+0.63%) |
Aug 23, 2021 | 57.80 | 58.86 | 56.86 | 58.41 | 228,384 | +1.41(+2.48%) |
Aug 20, 2021 | 56.17 | 57.36 | 55.86 | 56.99 | 132,317 | +0.55(+0.98%) |
Aug 19, 2021 | 55.32 | 57.25 | 55.32 | 56.44 | 179,829 | -1.03(-1.79%) |
Aug 18, 2021 | 57.62 | 58.90 | 57.38 | 57.47 | 142,502 | -0.47(-0.82%) |
Aug 17, 2021 | 59.70 | 59.70 | 57.15 | 57.94 | 170,345 | -2.53(-4.18%) |
Aug 16, 2021 | 60.54 | 61.18 | 59.68 | 60.47 | 127,022 | -0.72(-1.18%) |
Aug 13, 2021 | 60.90 | 61.47 | 60.34 | 61.19 | 168,862 | +0.28(+0.45%) |
Aug 12, 2021 | 61.34 | 61.77 | 60.89 | 60.91 | 196,194 | -0.23(-0.37%) |
Aug 11, 2021 | 60.50 | 61.27 | 59.96 | 61.14 | 199,424 | +0.66(+1.09%) |
Aug 10, 2021 | 59.36 | 60.56 | 58.47 | 60.48 | 176,553 | +1.85(+3.15%) |
Aug 09, 2021 | 59.05 | 59.07 | 58.35 | 58.63 | 114,659 | -0.80(-1.35%) |
Aug 06, 2021 | 59.57 | 60.17 | 58.92 | 59.43 | 90,552 | +0.76(+1.30%) |
Aug 05, 2021 | 58.90 | 60.75 | 58.66 | 58.67 | 148,618 | +0.31(+0.52%) |
Aug 04, 2021 | 59.37 | 61.26 | 58.29 | 58.37 | 121,776 | -1.84(-3.05%) |
Aug 03, 2021 | 59.65 | 60.70 | 58.45 | 60.20 | 238,788 | +0.37(+0.61%) |
Aug 02, 2021 | 62.15 | 63.42 | 59.69 | 59.84 | 211,215 | -2.04(-3.30%) |
Jul 30, 2021 | 61.09 | 62.37 | 60.87 | 61.88 | 222,533 | +0.23(+0.37%) |
Jul 29, 2021 | 60.71 | 62.13 | 60.31 | 61.65 | 267,371 | +1.56(+2.60%) |
Jul 28, 2021 | 59.31 | 61.06 | 58.31 | 60.09 | 244,834 | +1.09(+1.84%) |
Jul 27, 2021 | 59.73 | 60.17 | 58.21 | 59.01 | 312,515 | -1.05(-1.74%) |
Jul 26, 2021 | 62.63 | 62.63 | 59.73 | 60.06 | 396,765 | -1.35(-2.20%) |
Jul 23, 2021 | 64.17 | 64.17 | 59.75 | 61.41 | 254,611 | -0.59(-0.96%) |
Jul 22, 2021 | 63.02 | 63.51 | 61.55 | 62.00 | 237,128 | -0.99(-1.57%) |
Jul 21, 2021 | 62.19 | 63.18 | 61.72 | 62.99 | 258,630 | +1.47(+2.39%) |
Jul 20, 2021 | 59.32 | 62.11 | 58.84 | 61.52 | 334,574 | +2.69(+4.56%) |
Jul 19, 2021 | 59.02 | 60.07 | 58.08 | 58.83 | 337,203 | -1.94(-3.18%) |
Jul 16, 2021 | 62.61 | 63.13 | 60.61 | 60.77 | 263,366 | -0.94(-1.52%) |
Jul 15, 2021 | 62.02 | 63.05 | 61.42 | 61.70 | 273,714 | -1.18(-1.88%) |
Jul 14, 2021 | 64.02 | 64.42 | 62.48 | 62.89 | 183,014 | -0.45(-0.72%) |
Jul 13, 2021 | 64.23 | 64.69 | 63.24 | 63.34 | 144,943 | -1.09(-1.69%) |
Jul 12, 2021 | 63.92 | 64.73 | 62.92 | 64.43 | 247,988 | +0.11(+0.17%) |
Jul 09, 2021 | 63.03 | 64.64 | 62.57 | 64.32 | 239,944 | +2.72(+4.42%) |
Jul 08, 2021 | 61.31 | 63.25 | 60.66 | 61.60 | 200,002 | -1.83(-2.88%) |
Jul 07, 2021 | 62.40 | 64.14 | 62.21 | 63.42 | 255,574 | +0.70(+1.12%) |
Jul 06, 2021 | 64.57 | 64.57 | 61.77 | 62.72 | 204,310 | -1.98(-3.07%) |
Jul 02, 2021 | 65.05 | 65.82 | 64.56 | 64.71 | 152,364 | -0.42(-0.65%) |
Jul 01, 2021 | 64.88 | 65.58 | 63.93 | 65.13 | 164,172 | +0.94(+1.46%) |
Jun 30, 2021 | 62.71 | 64.58 | 62.41 | 64.19 | 202,270 | +1.25(+1.99%) |
Jun 29, 2021 | 63.24 | 63.70 | 62.56 | 62.94 | 116,414 | +0.37(+0.58%) |
Jun 28, 2021 | 63.52 | 63.52 | 61.70 | 62.57 | 140,003 | -0.72(-1.14%) |
Jun 25, 2021 | 63.75 | 64.39 | 63.04 | 63.29 | 677,708 | -0.06(-0.09%) |
Jun 24, 2021 | 62.34 | 63.49 | 61.88 | 63.35 | 197,370 | +1.31(+2.12%) |
Jun 23, 2021 | 62.87 | 62.98 | 61.85 | 62.04 | 167,656 | +0.07(+0.11%) |
Jun 22, 2021 | 61.46 | 62.37 | 60.84 | 61.97 | 222,777 | -0.08(-0.13%) |
Jun 21, 2021 | 59.80 | 62.41 | 59.78 | 62.05 | 226,829 | +2.87(+4.85%) |
Jun 18, 2021 | 60.59 | 61.54 | 58.99 | 59.18 | 569,500 | -2.83(-4.57%) |
Jun 17, 2021 | 65.23 | 65.47 | 60.72 | 62.01 | 313,280 | -3.41(-5.21%) |
Jun 16, 2021 | 64.86 | 65.67 | 63.89 | 65.42 | 205,682 | +0.22(+0.33%) |
Jun 15, 2021 | 64.79 | 65.35 | 63.72 | 65.20 | 169,447 | +0.80(+1.24%) |
Jun 14, 2021 | 65.25 | 65.73 | 63.84 | 64.40 | 216,217 | -0.72(-1.11%) |
Jun 11, 2021 | 64.50 | 65.35 | 64.50 | 65.12 | 201,871 | +1.23(+1.93%) |
Jun 10, 2021 | 64.51 | 65.28 | 63.46 | 63.89 | 177,805 | -0.04(-0.06%) |
Jun 09, 2021 | 65.72 | 65.72 | 63.89 | 63.93 | 140,421 | -1.37(-2.10%) |
Jun 08, 2021 | 63.79 | 65.60 | 62.93 | 65.30 | 235,906 | +1.44(+2.25%) |
Jun 07, 2021 | 63.89 | 64.35 | 63.25 | 63.86 | 318,525 | +0.25(+0.39%) |
Jun 04, 2021 | 64.61 | 64.67 | 62.94 | 63.61 | 234,027 | -0.66(-1.03%) |
Jun 03, 2021 | 64.23 | 64.65 | 63.07 | 64.27 | 207,853 | -0.63(-0.97%) |
Jun 02, 2021 | 66.77 | 66.86 | 64.78 | 64.90 | 328,226 | -1.56(-2.34%) |