Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.25 | 25.67 | 23.43 | 24.29 | 674,832 | -0.94(-3.73%) |
May 27, 2022 | 24.12 | 25.23 | 23.32 | 25.23 | 475,615 | +1.07(+4.43%) |
May 26, 2022 | 22.90 | 24.58 | 22.73 | 24.16 | 646,283 | +1.23(+5.36%) |
May 25, 2022 | 23.26 | 23.54 | 22.01 | 22.93 | 377,954 | -0.32(-1.38%) |
May 24, 2022 | 24.10 | 24.10 | 22.73 | 23.25 | 454,937 | -1.15(-4.71%) |
May 23, 2022 | 24.48 | 25.18 | 24.10 | 24.40 | 446,803 | -0.32(-1.29%) |
May 20, 2022 | 24.22 | 24.85 | 23.06 | 24.72 | 443,287 | +0.95(+4.00%) |
May 19, 2022 | 23.19 | 24.14 | 22.28 | 23.77 | 543,181 | +0.58(+2.50%) |
May 18, 2022 | 24.08 | 24.89 | 22.95 | 23.19 | 597,888 | -1.93(-7.68%) |
May 17, 2022 | 23.99 | 25.17 | 23.72 | 25.12 | 519,275 | +1.85(+7.95%) |
May 16, 2022 | 22.67 | 23.77 | 22.55 | 23.27 | 601,024 | +0.41(+1.79%) |
May 13, 2022 | 22.70 | 23.37 | 22.00 | 22.86 | 1,006,021 | +1.03(+4.72%) |
May 12, 2022 | 20.57 | 22.75 | 20.24 | 21.83 | 1,005,485 | +0.95(+4.55%) |
May 11, 2022 | 23.00 | 23.41 | 20.61 | 20.88 | 1,067,574 | -2.10(-9.14%) |
May 10, 2022 | 23.82 | 24.75 | 22.64 | 22.98 | 1,020,866 | +0.18(+0.79%) |
May 09, 2022 | 22.66 | 23.75 | 21.75 | 22.80 | 1,268,722 | -0.25(-1.08%) |
May 06, 2022 | 24.01 | 24.82 | 22.52 | 23.05 | 842,851 | -0.92(-3.84%) |
May 05, 2022 | 26.17 | 26.17 | 23.39 | 23.97 | 567,076 | -2.74(-10.26%) |
May 04, 2022 | 25.81 | 26.99 | 24.02 | 26.71 | 478,842 | +1.17(+4.58%) |
May 03, 2022 | 25.13 | 26.87 | 25.12 | 25.54 | 330,875 | +0.39(+1.55%) |
May 02, 2022 | 23.62 | 25.22 | 23.62 | 25.15 | 563,587 | +1.35(+5.67%) |
Apr 29, 2022 | 24.79 | 25.73 | 23.63 | 23.80 | 481,702 | -1.24(-4.95%) |
Apr 28, 2022 | 25.60 | 25.64 | 23.74 | 25.04 | 432,856 | -0.05(-0.20%) |
Apr 27, 2022 | 24.67 | 25.89 | 24.62 | 25.09 | 575,951 | +0.39(+1.58%) |
Apr 26, 2022 | 26.76 | 27.22 | 24.66 | 24.70 | 516,471 | -2.40(-8.86%) |
Apr 25, 2022 | 26.65 | 27.61 | 26.59 | 27.10 | 321,327 | +0.35(+1.31%) |
Apr 22, 2022 | 27.09 | 28.26 | 26.50 | 26.75 | 465,753 | -0.49(-1.80%) |
Apr 21, 2022 | 28.65 | 29.30 | 26.57 | 27.24 | 547,310 | -1.03(-3.64%) |
Apr 20, 2022 | 28.37 | 29.20 | 27.78 | 28.27 | 317,170 | -0.04(-0.14%) |
Apr 19, 2022 | 28.85 | 29.34 | 28.11 | 28.31 | 366,243 | -0.22(-0.77%) |
Apr 18, 2022 | 30.28 | 30.28 | 28.36 | 28.53 | 408,348 | -1.58(-5.25%) |
Apr 14, 2022 | 31.08 | 31.08 | 30.02 | 30.11 | 351,899 | -0.93(-3.00%) |
Apr 13, 2022 | 30.42 | 31.66 | 30.15 | 31.04 | 460,866 | +0.83(+2.75%) |
Apr 12, 2022 | 30.50 | 31.61 | 29.80 | 30.21 | 385,838 | +0.19(+0.63%) |
Apr 11, 2022 | 30.33 | 30.95 | 29.43 | 30.02 | 499,854 | -0.68(-2.21%) |
Apr 08, 2022 | 32.08 | 32.43 | 30.49 | 30.70 | 391,679 | -1.50(-4.66%) |
Apr 07, 2022 | 33.21 | 33.66 | 31.91 | 32.20 | 363,238 | -1.22(-3.65%) |
Apr 06, 2022 | 32.77 | 34.02 | 32.42 | 33.42 | 295,240 | +0.16(+0.48%) |
Apr 05, 2022 | 34.89 | 35.62 | 33.20 | 33.26 | 327,743 | -1.93(-5.48%) |
Apr 04, 2022 | 35.27 | 35.45 | 34.66 | 35.19 | 424,320 | +0.18(+0.51%) |
Apr 01, 2022 | 32.52 | 35.18 | 32.25 | 35.01 | 514,801 | +2.84(+8.83%) |
Mar 31, 2022 | 33.99 | 33.99 | 32.01 | 32.17 | 598,512 | -0.23(-0.71%) |
Mar 30, 2022 | 34.32 | 34.52 | 32.27 | 32.40 | 459,227 | -2.07(-6.01%) |
Mar 29, 2022 | 33.64 | 35.22 | 33.39 | 34.47 | 547,045 | +1.47(+4.45%) |
Mar 28, 2022 | 33.38 | 33.99 | 32.16 | 33.00 | 393,691 | -0.20(-0.60%) |
Mar 25, 2022 | 34.13 | 34.13 | 32.90 | 33.20 | 244,009 | -0.89(-2.61%) |
Mar 24, 2022 | 33.54 | 34.16 | 32.86 | 34.09 | 271,986 | +0.66(+1.97%) |
Mar 23, 2022 | 33.64 | 34.69 | 32.74 | 33.43 | 375,499 | -0.61(-1.79%) |
Mar 22, 2022 | 33.29 | 34.77 | 33.26 | 34.04 | 446,237 | +0.70(+2.10%) |
Mar 21, 2022 | 35.21 | 35.22 | 33.09 | 33.34 | 422,832 | -1.79(-5.10%) |
Mar 18, 2022 | 33.22 | 35.44 | 32.28 | 35.13 | 1,566,196 | +2.45(+7.50%) |
Mar 17, 2022 | 30.67 | 33.08 | 30.51 | 32.68 | 605,465 | +1.73(+5.59%) |
Mar 16, 2022 | 30.25 | 31.02 | 29.64 | 30.95 | 497,398 | +1.34(+4.53%) |
Mar 15, 2022 | 29.18 | 29.88 | 28.90 | 29.61 | 521,339 | +0.61(+2.10%) |
Mar 14, 2022 | 30.54 | 31.90 | 28.76 | 29.00 | 565,785 | -1.39(-4.57%) |
Mar 11, 2022 | 31.62 | 32.17 | 30.38 | 30.39 | 412,963 | -0.78(-2.50%) |
Mar 10, 2022 | 31.58 | 32.49 | 30.61 | 31.17 | 534,143 | -1.45(-4.45%) |
Mar 09, 2022 | 31.25 | 32.78 | 31.03 | 32.62 | 613,962 | +2.46(+8.16%) |
Mar 08, 2022 | 30.70 | 31.51 | 29.20 | 30.16 | 622,817 | -0.75(-2.43%) |
Mar 07, 2022 | 30.58 | 31.76 | 30.52 | 30.91 | 615,359 | +0.46(+1.51%) |
Mar 04, 2022 | 30.90 | 32.79 | 30.32 | 30.45 | 612,311 | -0.58(-1.87%) |
Mar 03, 2022 | 32.18 | 32.41 | 30.34 | 31.03 | 466,084 | -1.19(-3.69%) |
Mar 02, 2022 | 32.04 | 32.77 | 31.57 | 32.22 | 367,887 | +0.12(+0.37%) |
Mar 01, 2022 | 32.06 | 33.23 | 31.61 | 32.10 | 719,985 | -0.46(-1.41%) |
Feb 28, 2022 | 32.86 | 33.55 | 31.83 | 32.56 | 537,201 | -0.47(-1.42%) |
Feb 25, 2022 | 32.98 | 33.26 | 31.91 | 33.03 | 297,570 | +0.11(+0.33%) |
Feb 24, 2022 | 30.38 | 32.99 | 30.32 | 32.92 | 603,728 | +1.66(+5.31%) |
Feb 23, 2022 | 33.35 | 33.35 | 31.20 | 31.26 | 438,496 | -1.59(-4.84%) |
Feb 22, 2022 | 32.63 | 33.81 | 31.79 | 32.85 | 365,292 | +0.27(+0.83%) |
Feb 18, 2022 | 32.58 | 0 | -0.86(-2.57%) | |||
Feb 17, 2022 | 35.16 | 35.57 | 33.28 | 33.44 | 443,449 | -1.89(-5.35%) |
Feb 16, 2022 | 35.24 | 35.98 | 34.35 | 35.33 | 460,487 | -0.31(-0.87%) |
Feb 15, 2022 | 35.43 | 36.68 | 35.38 | 35.64 | 508,861 | +0.76(+2.18%) |
Feb 14, 2022 | 34.85 | 35.61 | 34.22 | 34.88 | 522,079 | +0.03(+0.09%) |
Feb 11, 2022 | 36.29 | 36.78 | 34.34 | 34.85 | 666,691 | -1.42(-3.92%) |
Feb 10, 2022 | 37.29 | 38.54 | 35.56 | 36.27 | 644,953 | -2.08(-5.42%) |
Feb 09, 2022 | 36.78 | 38.40 | 36.41 | 38.35 | 874,271 | +2.25(+6.23%) |
Feb 08, 2022 | 35.47 | 36.21 | 34.63 | 36.10 | 295,061 | +0.18(+0.50%) |
Feb 07, 2022 | 33.93 | 37.21 | 33.93 | 35.92 | 670,889 | +2.09(+6.18%) |
Feb 04, 2022 | 33.74 | 34.33 | 33.10 | 33.83 | 463,480 | +0.09(+0.27%) |
Feb 03, 2022 | 33.35 | 33.74 | 462,381 | -0.27(-0.79%) | ||
Feb 02, 2022 | 35.35 | 35.38 | 33.67 | 34.01 | 465,705 | -1.34(-3.79%) |
Feb 01, 2022 | 34.69 | 35.44 | 33.81 | 35.35 | 568,747 | +1.13(+3.30%) |
Jan 31, 2022 | 32.49 | 34.24 | 34.22 | 847,219 | +1.85(+5.72%) | |
Jan 28, 2022 | 31.57 | 32.39 | 30.51 | 32.37 | 645,754 | +0.92(+2.93%) |
Jan 27, 2022 | 34.04 | 34.10 | 31.20 | 31.45 | 378,361 | -1.80(-5.41%) |
Jan 26, 2022 | 34.63 | 36.14 | 33.03 | 33.25 | 534,853 | -0.48(-1.42%) |
Jan 25, 2022 | 34.19 | 34.85 | 33.03 | 33.73 | 513,188 | -1.03(-2.96%) |
Jan 24, 2022 | 32.02 | 35.06 | 31.11 | 34.76 | 856,959 | +2.40(+7.42%) |
Jan 21, 2022 | 32.24 | 34.43 | 32.24 | 32.36 | 656,377 | -0.48(-1.46%) |
Jan 20, 2022 | 33.84 | 34.93 | 32.67 | 32.84 | 477,795 | -0.33(-0.99%) |
Jan 19, 2022 | 31.94 | 33.49 | 31.70 | 33.17 | 660,872 | +1.75(+5.57%) |
Jan 18, 2022 | 33.94 | 33.94 | 31.38 | 31.42 | 785,089 | -3.42(-9.82%) |
Jan 14, 2022 | 34.84 | 0 | +0.98(+2.89%) | |||
Jan 13, 2022 | 30.89 | 35.51 | 30.25 | 33.86 | 3,524,457 | -4.69(-12.17%) |
Jan 12, 2022 | 41.69 | 41.69 | 38.51 | 38.55 | 527,741 | -3.19(-7.64%) |
Jan 11, 2022 | 40.27 | 42.03 | 39.74 | 41.74 | 347,346 | +1.33(+3.29%) |
Jan 10, 2022 | 40.71 | 41.47 | 39.31 | 40.41 | 497,382 | -1.15(-2.77%) |
Jan 07, 2022 | 43.35 | 44.20 | 40.87 | 41.56 | 522,820 | -2.40(-5.46%) |
Jan 06, 2022 | 44.50 | 45.30 | 43.27 | 43.96 | 368,052 | -0.59(-1.32%) |
Jan 05, 2022 | 45.53 | 46.50 | 44.44 | 44.55 | 731,085 | -1.13(-2.47%) |
Jan 04, 2022 | 47.11 | 47.11 | 45.05 | 45.68 | 364,649 | -1.59(-3.36%) |
Jan 03, 2022 | 44.54 | 47.47 | 44.15 | 47.27 | 337,715 | +2.67(+5.99%) |
Dec 31, 2021 | 44.78 | 45.81 | 44.47 | 44.60 | 210,789 | -0.45(-1.00%) |
Dec 30, 2021 | 44.15 | 45.81 | 43.99 | 45.05 | 329,123 | +0.99(+2.25%) |
Dec 29, 2021 | 44.41 | 45.93 | 43.18 | 44.06 | 281,597 | -0.24(-0.54%) |
Dec 28, 2021 | 45.10 | 46.19 | 44.12 | 44.30 | 410,070 | -0.59(-1.31%) |
Dec 27, 2021 | 47.42 | 47.42 | 44.52 | 44.89 | 547,362 | -2.56(-5.40%) |
Dec 23, 2021 | 47.03 | 48.46 | 46.40 | 47.45 | 303,264 | +0.67(+1.43%) |
Dec 22, 2021 | 45.83 | 47.20 | 45.56 | 46.78 | 367,862 | +0.86(+1.87%) |
Dec 21, 2021 | 44.90 | 46.00 | 44.05 | 45.92 | 387,544 | +1.22(+2.73%) |
Dec 20, 2021 | 46.53 | 46.80 | 43.92 | 44.70 | 564,567 | -2.57(-5.44%) |
Dec 17, 2021 | 44.87 | 48.09 | 44.30 | 47.27 | 1,641,097 | +2.45(+5.47%) |
Dec 16, 2021 | 46.00 | 46.25 | 44.38 | 44.82 | 518,458 | -0.69(-1.52%) |
Dec 15, 2021 | 45.38 | 45.59 | 42.53 | 45.51 | 761,052 | +0.30(+0.66%) |
Dec 14, 2021 | 45.40 | 45.88 | 44.62 | 45.21 | 652,609 | -0.47(-1.03%) |
Dec 13, 2021 | 43.31 | 46.22 | 42.84 | 45.68 | 709,564 | +2.37(+5.47%) |
Dec 10, 2021 | 44.36 | 45.43 | 43.02 | 43.31 | 325,441 | -1.19(-2.67%) |
Dec 09, 2021 | 45.66 | 46.44 | 44.39 | 44.50 | 326,622 | -1.66(-3.60%) |
Dec 08, 2021 | 44.32 | 46.48 | 43.96 | 46.16 | 327,263 | +1.79(+4.03%) |
Dec 07, 2021 | 43.85 | 44.93 | 43.13 | 44.37 | 417,910 | +1.34(+3.11%) |
Dec 06, 2021 | 42.52 | 43.64 | 41.10 | 43.03 | 493,719 | +0.44(+1.03%) |
Dec 03, 2021 | 44.44 | 44.44 | 41.71 | 42.59 | 884,737 | -1.92(-4.31%) |
Dec 02, 2021 | 44.51 | 44.76 | 43.09 | 44.51 | 449,469 | +0.09(+0.20%) |
Dec 01, 2021 | 46.71 | 46.75 | 43.80 | 44.42 | 769,485 | -1.84(-3.98%) |
Nov 30, 2021 | 43.98 | 46.37 | 43.98 | 46.26 | 801,120 | +1.91(+4.31%) |
Nov 29, 2021 | 45.69 | 46.43 | 43.64 | 44.35 | 399,387 | -0.67(-1.49%) |
Nov 26, 2021 | 46.70 | 47.67 | 44.12 | 45.02 | 341,733 | -2.62(-5.50%) |
Nov 24, 2021 | 46.38 | 47.83 | 45.36 | 47.64 | 332,774 | +1.23(+2.65%) |
Nov 23, 2021 | 44.98 | 47.78 | 43.81 | 46.41 | 622,614 | +1.15(+2.54%) |
Nov 22, 2021 | 47.08 | 47.40 | 45.17 | 45.26 | 558,633 | -1.85(-3.93%) |
Nov 19, 2021 | 47.32 | 48.27 | 46.48 | 47.11 | 341,430 | -0.01(-0.02%) |
Nov 18, 2021 | 49.60 | 47.42 | 46.94 | 47.12 | 571,384 | -2.11(-4.29%) |
Nov 17, 2021 | 50.00 | 50.53 | 48.78 | 49.23 | 412,693 | -1.20(-2.38%) |
Nov 16, 2021 | 49.80 | 50.63 | 49.11 | 50.43 | 390,552 | +0.31(+0.62%) |
Nov 15, 2021 | 51.19 | 51.39 | 49.65 | 50.12 | 309,013 | -0.67(-1.32%) |
Nov 12, 2021 | 51.13 | 51.70 | 49.60 | 50.79 | 391,037 | -0.29(-0.57%) |
Nov 11, 2021 | 52.16 | 53.73 | 50.89 | 51.08 | 328,315 | -1.08(-2.07%) |
Nov 10, 2021 | 52.83 | 52.02 | 52.16 | 342,632 | -0.81(-1.53%) | |
Nov 09, 2021 | 53.58 | 54.06 | 52.59 | 52.97 | 315,469 | -1.13(-2.09%) |
Nov 08, 2021 | 54.52 | 55.83 | 53.51 | 54.10 | 462,003 | -0.92(-1.67%) |
Nov 05, 2021 | 52.95 | 56.08 | 51.50 | 55.02 | 750,875 | +2.34(+4.44%) |
Nov 04, 2021 | 53.08 | 53.73 | 51.48 | 52.68 | 360,435 | -0.49(-0.92%) |
Nov 03, 2021 | 51.24 | 53.55 | 50.79 | 53.17 | 586,555 | +1.99(+3.89%) |
Nov 02, 2021 | 49.52 | 51.33 | 49.15 | 51.18 | 418,300 | +1.12(+2.24%) |
Nov 01, 2021 | 48.22 | 50.20 | 48.35 | 50.06 | 357,337 | +1.71(+3.54%) |
Oct 29, 2021 | 48.57 | 49.33 | 48.23 | 48.35 | 327,540 | -0.61(-1.25%) |
Oct 28, 2021 | 46.79 | 48.96 | 330,655 | +2.08(+4.44%) | ||
Oct 27, 2021 | 47.65 | 47.91 | 46.78 | 46.88 | 598,282 | -0.78(-1.64%) |
Oct 26, 2021 | 47.95 | 47.66 | 405,531 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.69 | 48.70 | 46.81 | 47.57 | 292,270 | -0.23(-0.48%) |
Oct 22, 2021 | 46.05 | 47.89 | 45.51 | 47.80 | 529,086 | +1.63(+3.53%) |
Oct 21, 2021 | 44.84 | 47.00 | 44.69 | 46.17 | 343,133 | +1.42(+3.17%) |
Oct 20, 2021 | 44.17 | 45.15 | 43.87 | 44.75 | 235,890 | +0.47(+1.06%) |
Oct 19, 2021 | 45.50 | 45.99 | 44.04 | 44.28 | 420,035 | -0.92(-2.04%) |
Oct 18, 2021 | 45.56 | 45.97 | 44.13 | 45.20 | 370,114 | -0.36(-0.79%) |
Oct 15, 2021 | 46.09 | 46.09 | 44.60 | 45.56 | 434,916 | +0.12(+0.26%) |
Oct 14, 2021 | 44.97 | 46.57 | 44.97 | 45.44 | 378,601 | +0.64(+1.43%) |
Oct 13, 2021 | 45.48 | 45.85 | 44.23 | 44.80 | 365,693 | -0.49(-1.08%) |
Oct 12, 2021 | 47.27 | 47.90 | 44.87 | 45.29 | 733,412 | -1.83(-3.88%) |
Oct 11, 2021 | 50.98 | 51.13 | 47.09 | 47.12 | 607,183 | -3.80(-7.46%) |
Oct 08, 2021 | 52.44 | 52.98 | 50.69 | 50.92 | 368,629 | -1.20(-2.30%) |
Oct 07, 2021 | 50.39 | 52.12 | 50.16 | 52.12 | 532,430 | +2.14(+4.28%) |
Oct 06, 2021 | 49.95 | 50.77 | 49.60 | 49.98 | 277,872 | -0.30(-0.60%) |
Oct 05, 2021 | 50.92 | 51.73 | 50.26 | 50.28 | 447,312 | -0.49(-0.97%) |
Oct 04, 2021 | 50.05 | 51.47 | 49.57 | 50.77 | 473,290 | -0.21(-0.41%) |
Oct 01, 2021 | 50.64 | 51.15 | 48.68 | 50.98 | 360,721 | +0.53(+1.05%) |
Sep 30, 2021 | 50.00 | 51.27 | 49.68 | 50.45 | 909,885 | +1.03(+2.08%) |
Sep 29, 2021 | 50.65 | 51.02 | 49.20 | 49.42 | 471,687 | -1.12(-2.22%) |
Sep 28, 2021 | 51.71 | 51.71 | 50.32 | 50.54 | 453,607 | -1.29(-2.49%) |
Sep 27, 2021 | 50.74 | 52.01 | 49.80 | 51.83 | 616,763 | +0.83(+1.63%) |
Sep 24, 2021 | 51.93 | 52.86 | 50.70 | 51.00 | 569,560 | -1.90(-3.59%) |
Sep 23, 2021 | 52.54 | 53.35 | 51.84 | 52.90 | 559,939 | +0.92(+1.77%) |
Sep 22, 2021 | 53.36 | 53.64 | 51.50 | 51.98 | 584,649 | -1.24(-2.33%) |
Sep 21, 2021 | 51.09 | 53.61 | 50.62 | 53.22 | 894,088 | +3.36(+6.74%) |
Sep 20, 2021 | 51.14 | 52.68 | 49.02 | 49.86 | 822,550 | -2.97(-5.62%) |
Sep 17, 2021 | 52.41 | 53.10 | 50.76 | 52.83 | 1,854,707 | -0.20(-0.38%) |
Sep 16, 2021 | 52.59 | 53.46 | 51.37 | 53.03 | 634,885 | +0.40(+0.76%) |
Sep 15, 2021 | 51.71 | 55.21 | 51.54 | 52.63 | 852,184 | +0.80(+1.54%) |
Sep 14, 2021 | 52.38 | 53.53 | 51.21 | 51.83 | 421,980 | -0.53(-1.01%) |
Sep 13, 2021 | 52.26 | 54.19 | 51.60 | 52.36 | 506,015 | +0.73(+1.41%) |
Sep 10, 2021 | 53.08 | 54.07 | 50.83 | 51.63 | 498,391 | -1.36(-2.57%) |
Sep 09, 2021 | 53.15 | 54.50 | 52.84 | 52.99 | 298,743 | -0.22(-0.41%) |
Sep 08, 2021 | 53.60 | 54.41 | 52.95 | 53.21 | 271,568 | -0.77(-1.43%) |
Sep 07, 2021 | 54.49 | 56.23 | 53.94 | 53.98 | 336,699 | -0.55(-1.01%) |
Sep 03, 2021 | 55.42 | 56.35 | 54.15 | 54.53 | 370,390 | -1.44(-2.57%) |
Sep 02, 2021 | 54.47 | 56.80 | 54.47 | 55.97 | 440,638 | +0.77(+1.39%) |
Sep 01, 2021 | 54.06 | 55.27 | 53.57 | 55.20 | 344,003 | +2.00(+3.76%) |
Aug 31, 2021 | 53.34 | 53.93 | 52.11 | 53.20 | 427,452 | +0.29(+0.55%) |
Aug 30, 2021 | 53.30 | 55.24 | 52.69 | 52.91 | 297,628 | -0.24(-0.45%) |
Aug 27, 2021 | 50.10 | 55.31 | 50.10 | 53.15 | 682,875 | +3.15(+6.30%) |
Aug 26, 2021 | 52.10 | 52.73 | 49.62 | 50.00 | 322,732 | -2.21(-4.23%) |
Aug 25, 2021 | 52.08 | 53.34 | 51.55 | 52.21 | 298,861 | -0.17(-0.32%) |
Aug 24, 2021 | 51.64 | 52.48 | 51.06 | 52.38 | 196,059 | +0.67(+1.30%) |
Aug 23, 2021 | 48.91 | 51.85 | 48.91 | 51.71 | 325,158 | +2.77(+5.66%) |
Aug 20, 2021 | 48.23 | 49.67 | 48.18 | 48.94 | 446,904 | +0.46(+0.95%) |
Aug 19, 2021 | 50.52 | 50.86 | 48.31 | 48.48 | 487,820 | -2.42(-4.75%) |
Aug 18, 2021 | 52.17 | 52.62 | 50.78 | 50.90 | 210,460 | -1.01(-1.95%) |
Aug 17, 2021 | 50.99 | 52.20 | 50.43 | 51.91 | 237,784 | +0.11(+0.21%) |
Aug 16, 2021 | 52.64 | 53.29 | 50.62 | 51.80 | 326,668 | -0.93(-1.76%) |
Aug 13, 2021 | 53.33 | 54.46 | 52.52 | 52.73 | 379,312 | -0.20(-0.38%) |
Aug 12, 2021 | 52.00 | 53.20 | 51.44 | 52.93 | 322,605 | -0.02(-0.04%) |
Aug 11, 2021 | 53.64 | 54.14 | 52.05 | 52.95 | 331,903 | -0.68(-1.27%) |
Aug 10, 2021 | 53.48 | 54.04 | 51.61 | 53.63 | 319,736 | +0.14(+0.26%) |
Aug 09, 2021 | 52.25 | 54.41 | 52.11 | 53.49 | 350,748 | +1.44(+2.77%) |
Aug 06, 2021 | 52.73 | 53.38 | 51.68 | 52.05 | 315,577 | -0.88(-1.66%) |
Aug 05, 2021 | 51.00 | 53.24 | 50.24 | 52.93 | 503,871 | +2.05(+4.03%) |
Aug 04, 2021 | 50.93 | 53.09 | 50.77 | 50.88 | 321,381 | -0.25(-0.49%) |
Aug 03, 2021 | 50.45 | 51.32 | 49.63 | 51.13 | 289,141 | +0.65(+1.29%) |
Aug 02, 2021 | 51.38 | 52.44 | 50.40 | 50.48 | 517,531 | -0.55(-1.08%) |
Jul 30, 2021 | 50.79 | 53.04 | 50.75 | 51.03 | 563,818 | +0.04(+0.08%) |
Jul 29, 2021 | 51.88 | 52.51 | 50.44 | 50.99 | 431,320 | -0.53(-1.03%) |
Jul 28, 2021 | 49.04 | 52.50 | 49.04 | 51.52 | 561,720 | +2.52(+5.14%) |
Jul 27, 2021 | 53.91 | 54.13 | 48.13 | 49.00 | 1,051,721 | -5.14(-9.49%) |
Jul 26, 2021 | 51.48 | 57.48 | 47.02 | 54.14 | 3,234,060 | -9.76(-15.27%) |
Jul 23, 2021 | 64.73 | 65.27 | 62.27 | 63.90 | 384,521 | -0.64(-0.99%) |
Jul 22, 2021 | 65.48 | 66.79 | 63.34 | 64.54 | 310,795 | -0.87(-1.33%) |
Jul 21, 2021 | 64.80 | 66.12 | 63.23 | 65.41 | 361,404 | +0.61(+0.94%) |
Jul 20, 2021 | 64.54 | 65.87 | 63.43 | 64.80 | 571,741 | +0.13(+0.20%) |
Jul 19, 2021 | 63.54 | 66.75 | 62.91 | 64.67 | 309,476 | +0.22(+0.34%) |
Jul 16, 2021 | 64.90 | 64.90 | 62.21 | 64.45 | 389,980 | +0.23(+0.36%) |
Jul 15, 2021 | 64.27 | 64.64 | 62.28 | 64.22 | 534,629 | +0.26(+0.41%) |
Jul 14, 2021 | 67.38 | 67.54 | 63.54 | 63.96 | 586,828 | -3.19(-4.75%) |
Jul 13, 2021 | 68.83 | 69.50 | 66.94 | 67.15 | 945,120 | -2.38(-3.42%) |
Jul 12, 2021 | 72.23 | 73.42 | 69.36 | 69.53 | 502,746 | -2.71(-3.75%) |
Jul 09, 2021 | 74.19 | 75.26 | 71.89 | 72.24 | 557,402 | -1.86(-2.51%) |
Jul 08, 2021 | 74.01 | 75.50 | 73.43 | 74.10 | 560,815 | -2.11(-2.77%) |
Jul 07, 2021 | 77.94 | 78.89 | 75.72 | 76.21 | 331,560 | -1.62(-2.08%) |
Jul 06, 2021 | 76.17 | 78.08 | 75.68 | 77.83 | 454,732 | +0.83(+1.08%) |
Jul 02, 2021 | 79.23 | 79.50 | 76.47 | 77.00 | 593,120 | -1.23(-1.57%) |
Jul 01, 2021 | 78.21 | 78.30 | 75.53 | 78.23 | 604,797 | -0.21(-0.27%) |
Jun 30, 2021 | 76.29 | 79.70 | 76.08 | 78.44 | 868,276 | +1.56(+2.03%) |
Jun 29, 2021 | 75.44 | 78.59 | 74.64 | 76.88 | 562,031 | +1.83(+2.44%) |
Jun 28, 2021 | 75.60 | 76.50 | 74.13 | 75.05 | 460,745 | +0.37(+0.50%) |
Jun 25, 2021 | 74.00 | 75.58 | 73.06 | 74.68 | 3,967,978 | +1.24(+1.69%) |
Jun 24, 2021 | 72.00 | 74.83 | 71.68 | 73.44 | 376,496 | +2.41(+3.39%) |
Jun 23, 2021 | 69.39 | 71.50 | 69.39 | 71.03 | 444,372 | +1.89(+2.73%) |
Jun 22, 2021 | 72.48 | 73.32 | 67.69 | 69.14 | 836,609 | -3.59(-4.94%) |
Jun 21, 2021 | 74.00 | 74.47 | 72.05 | 72.73 | 944,795 | -1.00(-1.36%) |
Jun 18, 2021 | 73.90 | 74.99 | 72.11 | 73.73 | 1,704,969 | -1.08(-1.44%) |
Jun 17, 2021 | 73.46 | 75.57 | 72.87 | 74.81 | 638,767 | +1.20(+1.63%) |
Jun 16, 2021 | 73.70 | 74.59 | 71.64 | 73.61 | 537,458 | +0.03(+0.04%) |
Jun 15, 2021 | 74.85 | 74.85 | 71.46 | 73.58 | 385,260 | -1.48(-1.97%) |
Jun 14, 2021 | 74.96 | 76.92 | 74.27 | 75.06 | 403,900 | +0.06(+0.08%) |
Jun 11, 2021 | 74.25 | 75.29 | 73.35 | 75.00 | 481,444 | +0.79(+1.06%) |
Jun 10, 2021 | 72.95 | 74.39 | 71.53 | 74.21 | 543,116 | +1.71(+2.36%) |
Jun 09, 2021 | 72.69 | 73.37 | 71.43 | 72.50 | 443,323 | -0.24(-0.33%) |
Jun 08, 2021 | 73.18 | 73.49 | 69.46 | 72.74 | 721,039 | +0.90(+1.25%) |
Jun 07, 2021 | 64.72 | 72.71 | 64.02 | 71.84 | 1,283,806 | +7.20(+11.14%) |
Jun 04, 2021 | 65.10 | 66.48 | 63.59 | 64.64 | 489,057 | +0.13(+0.20%) |
Jun 03, 2021 | 63.43 | 64.69 | 62.28 | 64.51 | 556,519 | +0.75(+1.18%) |
Jun 02, 2021 | 61.91 | 63.81 | 61.10 | 63.76 | 753,466 | +2.17(+3.52%) |