Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.13 | 48.84 | 48.13 | 48.22 | 7,774 | +0.47(+0.99%) |
May 27, 2022 | 47.87 | 48.02 | 47.52 | 47.75 | 7,815 | +0.23(+0.48%) |
May 26, 2022 | 47.15 | 48.04 | 46.30 | 47.52 | 18,868 | +2.64(+5.89%) |
May 25, 2022 | 44.06 | 45.53 | 43.93 | 44.88 | 9,418 | +1.05(+2.39%) |
May 24, 2022 | 44.83 | 44.83 | 43.70 | 43.83 | 6,409 | -0.49(-1.11%) |
May 23, 2022 | 44.78 | 45.10 | 43.92 | 44.32 | 11,012 | -0.29(-0.66%) |
May 20, 2022 | 45.63 | 45.68 | 43.46 | 44.62 | 24,930 | -0.74(-1.62%) |
May 19, 2022 | 46.57 | 46.57 | 45.34 | 45.35 | 13,092 | +0.00(+0.00%) |
May 18, 2022 | 45.35 | 45.85 | 45.34 | 45.35 | 8,149 | -0.34(-0.74%) |
May 17, 2022 | 46.29 | 46.58 | 45.38 | 45.69 | 13,517 | +0.09(+0.19%) |
May 16, 2022 | 46.57 | 47.38 | 45.35 | 45.61 | 10,133 | -0.61(-1.33%) |
May 13, 2022 | 45.35 | 46.49 | 45.19 | 46.22 | 13,455 | +1.29(+2.88%) |
May 12, 2022 | 46.05 | 46.29 | 44.49 | 44.93 | 10,839 | -0.90(-1.96%) |
May 11, 2022 | 47.29 | 47.74 | 44.86 | 45.82 | 12,236 | -0.93(-1.98%) |
May 10, 2022 | 45.68 | 47.80 | 45.68 | 46.75 | 12,268 | +0.92(+2.00%) |
May 09, 2022 | 46.19 | 46.29 | 45.44 | 45.83 | 12,359 | +0.13(+0.29%) |
May 06, 2022 | 46.07 | 46.25 | 45.19 | 45.70 | 13,922 | +0.22(+0.48%) |
May 05, 2022 | 46.23 | 46.23 | 45.09 | 45.48 | 8,675 | -1.48(-3.16%) |
May 04, 2022 | 46.27 | 47.00 | 45.23 | 46.97 | 13,124 | +1.75(+3.86%) |
May 03, 2022 | 44.31 | 45.58 | 43.74 | 45.22 | 19,343 | +1.06(+2.40%) |
May 02, 2022 | 44.87 | 45.34 | 43.04 | 44.16 | 18,286 | -0.59(-1.31%) |
Apr 29, 2022 | 46.29 | 46.29 | 44.58 | 44.75 | 11,880 | -1.41(-3.05%) |
Apr 28, 2022 | 46.76 | 46.92 | 46.01 | 46.15 | 22,432 | +0.86(+1.90%) |
Apr 27, 2022 | 45.69 | 45.74 | 45.08 | 45.30 | 17,356 | +0.04(+0.08%) |
Apr 26, 2022 | 44.92 | 46.19 | 42.98 | 45.26 | 40,200 | +0.28(+0.63%) |
Apr 25, 2022 | 45.87 | 46.04 | 44.44 | 44.97 | 20,295 | -0.89(-1.94%) |
Apr 22, 2022 | 45.91 | 46.89 | 45.65 | 45.86 | 13,457 | -0.52(-1.12%) |
Apr 21, 2022 | 48.01 | 48.01 | 45.64 | 46.38 | 27,639 | -1.14(-2.41%) |
Apr 20, 2022 | 48.18 | 48.61 | 47.30 | 47.52 | 11,493 | -0.32(-0.67%) |
Apr 19, 2022 | 47.24 | 49.02 | 47.24 | 47.85 | 19,180 | +0.60(+1.28%) |
Apr 18, 2022 | 48.77 | 48.77 | 47.24 | 47.24 | 28,755 | -1.28(-2.63%) |
Apr 14, 2022 | 49.02 | 49.68 | 48.52 | 48.52 | 7,341 | -0.24(-0.48%) |
Apr 13, 2022 | 48.44 | 49.09 | 48.32 | 48.75 | 11,894 | +0.38(+0.78%) |
Apr 12, 2022 | 48.90 | 49.38 | 48.18 | 48.37 | 14,172 | -0.42(-0.85%) |
Apr 11, 2022 | 48.39 | 49.23 | 48.18 | 48.79 | 10,373 | +0.49(+1.02%) |
Apr 08, 2022 | 49.02 | 49.35 | 48.18 | 48.30 | 14,257 | -0.26(-0.54%) |
Apr 07, 2022 | 49.02 | 49.66 | 48.56 | 48.56 | 14,087 | +0.01(+0.02%) |
Apr 06, 2022 | 49.22 | 49.22 | 47.70 | 48.55 | 20,976 | -0.74(-1.49%) |
Apr 05, 2022 | 50.54 | 50.63 | 49.27 | 49.29 | 10,831 | -1.11(-2.19%) |
Apr 04, 2022 | 51.31 | 51.45 | 50.40 | 50.40 | 7,750 | -0.80(-1.57%) |
Apr 01, 2022 | 51.28 | 52.40 | 51.20 | 51.20 | 5,406 | +0.03(+0.06%) |
Mar 31, 2022 | 51.67 | 51.85 | 50.73 | 51.17 | 11,120 | -0.02(-0.04%) |
Mar 30, 2022 | 51.72 | 52.00 | 51.19 | 51.19 | 11,477 | -0.86(-1.66%) |
Mar 29, 2022 | 51.95 | 53.81 | 51.36 | 52.05 | 11,066 | +0.67(+1.30%) |
Mar 28, 2022 | 52.18 | 52.18 | 51.39 | 51.39 | 5,179 | -0.55(-1.05%) |
Mar 25, 2022 | 52.83 | 53.35 | 51.77 | 51.94 | 7,329 | -0.90(-1.70%) |
Mar 24, 2022 | 53.51 | 53.51 | 52.46 | 52.83 | 8,474 | -0.21(-0.39%) |
Mar 23, 2022 | 53.37 | 53.46 | 53.04 | 53.04 | 4,867 | -0.52(-0.97%) |
Mar 22, 2022 | 55.05 | 55.69 | 53.38 | 53.56 | 17,255 | -1.11(-2.02%) |
Mar 21, 2022 | 54.43 | 54.67 | 53.43 | 54.67 | 8,493 | +0.77(+1.42%) |
Mar 18, 2022 | 53.03 | 53.97 | 52.74 | 53.90 | 22,882 | +0.34(+0.63%) |
Mar 17, 2022 | 53.45 | 53.84 | 52.49 | 53.56 | 8,306 | +0.19(+0.35%) |
Mar 16, 2022 | 56.35 | 56.36 | 53.37 | 53.37 | 4,234 | -0.60(-1.12%) |
Mar 15, 2022 | 52.14 | 54.13 | 52.14 | 53.98 | 9,138 | +0.21(+0.39%) |
Mar 14, 2022 | 52.89 | 54.44 | 51.74 | 53.77 | 29,720 | +0.68(+1.28%) |
Mar 11, 2022 | 52.23 | 54.58 | 52.23 | 53.09 | 14,165 | -0.41(-0.76%) |
Mar 10, 2022 | 52.88 | 54.59 | 51.79 | 53.49 | 12,126 | +0.03(+0.05%) |
Mar 09, 2022 | 54.02 | 55.25 | 53.47 | 53.47 | 9,271 | +0.94(+1.80%) |
Mar 08, 2022 | 52.69 | 54.79 | 52.38 | 52.52 | 23,593 | +0.88(+1.70%) |
Mar 07, 2022 | 52.46 | 52.66 | 51.59 | 51.64 | 9,241 | -1.54(-2.90%) |
Mar 04, 2022 | 53.55 | 54.15 | 52.37 | 53.18 | 4,130 | -1.00(-1.85%) |
Mar 03, 2022 | 51.73 | 56.96 | 51.73 | 54.18 | 8,244 | -1.55(-2.78%) |
Mar 02, 2022 | 55.04 | 56.68 | 54.79 | 55.73 | 14,984 | +0.84(+1.53%) |
Mar 01, 2022 | 55.88 | 56.21 | 52.43 | 54.89 | 17,489 | -0.04(-0.07%) |
Feb 28, 2022 | 56.68 | 56.71 | 54.93 | 54.93 | 3,706 | -0.66(-1.19%) |
Feb 25, 2022 | 53.75 | 55.73 | 55.59 | 55.59 | 3,060 | +2.18(+4.09%) |
Feb 24, 2022 | 51.99 | 53.75 | 50.54 | 53.41 | 17,642 | +0.75(+1.42%) |
Feb 23, 2022 | 53.15 | 53.25 | 52.66 | 52.66 | 3,479 | +0.29(+0.56%) |
Feb 22, 2022 | 51.99 | 53.66 | 51.97 | 52.37 | 7,519 | +0.06(+0.11%) |
Feb 18, 2022 | 52.31 | 0 | -0.62(-1.18%) | |||
Feb 17, 2022 | 55.02 | 55.54 | 52.71 | 52.94 | 9,982 | -1.95(-3.55%) |
Feb 16, 2022 | 55.07 | 55.09 | 54.42 | 54.88 | 9,824 | -0.26(-0.48%) |
Feb 15, 2022 | 52.15 | 55.61 | 52.12 | 55.15 | 27,675 | +3.45(+6.67%) |
Feb 14, 2022 | 52.21 | 52.36 | 50.10 | 51.70 | 8,432 | -0.33(-0.63%) |
Feb 11, 2022 | 52.07 | 53.21 | 51.98 | 52.02 | 5,755 | -0.33(-0.63%) |
Feb 10, 2022 | 53.89 | 54.84 | 52.16 | 52.35 | 12,667 | -1.92(-3.54%) |
Feb 09, 2022 | 55.49 | 57.28 | 53.89 | 54.27 | 21,585 | -0.61(-1.11%) |
Feb 08, 2022 | 53.54 | 56.05 | 53.54 | 54.88 | 10,685 | +0.19(+0.34%) |
Feb 07, 2022 | 54.85 | 55.88 | 53.01 | 54.70 | 22,437 | +1.12(+2.10%) |
Feb 04, 2022 | 50.07 | 55.49 | 50.07 | 53.57 | 31,817 | +4.09(+8.26%) |
Feb 03, 2022 | 49.54 | 49.87 | 49.48 | 49.48 | 4,105 | +0.01(+0.02%) |
Feb 02, 2022 | 51.26 | 51.26 | 49.47 | 49.47 | 10,031 | -0.92(-1.82%) |
Feb 01, 2022 | 50.07 | 51.24 | 48.96 | 50.39 | 3,782 | -0.11(-0.22%) |
Jan 31, 2022 | 50.40 | 51.09 | 50.19 | 50.51 | 4,505 | +0.60(+1.20%) |
Jan 28, 2022 | 48.27 | 51.79 | 48.27 | 49.91 | 5,361 | +0.44(+0.89%) |
Jan 27, 2022 | 50.07 | 50.62 | 49.47 | 49.47 | 3,680 | -0.43(-0.86%) |
Jan 26, 2022 | 51.35 | 51.55 | 49.85 | 49.90 | 4,963 | -0.20(-0.39%) |
Jan 25, 2022 | 50.76 | 50.76 | 50.09 | 50.09 | 3,132 | -1.57(-3.03%) |
Jan 24, 2022 | 50.93 | 51.66 | 49.77 | 51.66 | 4,152 | +1.95(+3.92%) |
Jan 21, 2022 | 50.85 | 50.88 | 49.39 | 49.71 | 9,513 | -1.14(-2.25%) |
Jan 20, 2022 | 51.65 | 52.21 | 50.85 | 50.85 | 9,858 | -0.85(-1.65%) |
Jan 19, 2022 | 52.40 | 52.70 | 51.71 | 51.71 | 2,671 | -0.08(-0.14%) |
Jan 18, 2022 | 52.01 | 52.10 | 51.65 | 51.78 | 7,513 | -0.60(-1.15%) |
Jan 14, 2022 | 52.38 | 0 | -0.58(-1.10%) | |||
Jan 13, 2022 | 54.54 | 54.54 | 52.96 | 52.96 | 4,837 | -1.22(-2.25%) |
Jan 12, 2022 | 55.31 | 56.19 | 54.18 | 54.18 | 14,001 | -0.33(-0.60%) |
Jan 11, 2022 | 54.74 | 54.74 | 54.19 | 54.51 | 4,082 | -0.42(-0.77%) |
Jan 10, 2022 | 54.37 | 55.63 | 54.13 | 54.93 | 4,715 | +0.19(+0.34%) |
Jan 07, 2022 | 54.79 | 54.79 | 54.74 | 54.74 | 1,636 | +1.47(+2.76%) |
Jan 06, 2022 | 52.07 | 54.09 | 52.07 | 53.27 | 11,507 | -0.30(-0.56%) |
Jan 05, 2022 | 54.90 | 54.90 | 53.57 | 53.57 | 3,098 | -0.80(-1.47%) |
Jan 04, 2022 | 54.84 | 54.84 | 54.37 | 54.37 | 2,243 | -0.84(-1.53%) |
Jan 03, 2022 | 56.11 | 56.11 | 55.21 | 55.21 | 3,847 | +0.48(+0.87%) |
Dec 31, 2021 | 54.84 | 56.16 | 54.47 | 54.73 | 4,489 | -0.33(-0.60%) |
Dec 30, 2021 | 54.99 | 55.77 | 54.55 | 55.06 | 3,754 | -0.90(-1.61%) |
Dec 29, 2021 | 55.31 | 55.96 | 54.93 | 55.96 | 2,947 | +1.33(+2.44%) |
Dec 28, 2021 | 55.91 | 55.97 | 53.88 | 54.63 | 4,531 | -1.27(-2.28%) |
Dec 27, 2021 | 56.34 | 58.37 | 55.73 | 55.91 | 4,915 | -0.38(-0.68%) |
Dec 23, 2021 | 54.60 | 56.29 | 54.01 | 56.29 | 6,242 | +2.62(+4.89%) |
Dec 22, 2021 | 55.59 | 55.59 | 53.66 | 53.66 | 4,251 | -1.27(-2.32%) |
Dec 21, 2021 | 53.61 | 55.77 | 53.43 | 54.94 | 10,064 | +2.56(+4.89%) |
Dec 20, 2021 | 54.20 | 54.74 | 51.57 | 52.38 | 21,231 | -2.12(-3.89%) |
Dec 17, 2021 | 54.00 | 55.31 | 54.00 | 54.50 | 15,262 | +0.96(+1.79%) |
Dec 16, 2021 | 52.32 | 58.68 | 52.32 | 53.54 | 6,085 | +0.96(+1.82%) |
Dec 15, 2021 | 55.93 | 55.93 | 52.59 | 52.59 | 13,573 | -1.98(-3.62%) |
Dec 14, 2021 | 54.56 | 59.25 | 54.56 | 54.56 | 11,453 | -2.07(-3.66%) |
Dec 13, 2021 | 56.88 | 57.60 | 55.83 | 56.64 | 3,055 | -0.07(-0.12%) |
Dec 10, 2021 | 55.59 | 56.70 | 55.59 | 56.70 | 1,770 | +0.38(+0.68%) |
Dec 09, 2021 | 60.47 | 60.47 | 55.96 | 56.32 | 2,982 | -0.16(-0.28%) |
Dec 08, 2021 | 56.52 | 57.41 | 56.08 | 56.48 | 2,162 | -0.10(-0.18%) |
Dec 07, 2021 | 56.71 | 56.71 | 56.58 | 56.58 | 2,102 | -0.55(-0.97%) |
Dec 06, 2021 | 57.18 | 58.90 | 57.13 | 57.13 | 3,202 | +0.23(+0.41%) |
Dec 03, 2021 | 57.37 | 57.37 | 56.90 | 56.90 | 1,417 | -1.19(-2.05%) |
Dec 02, 2021 | 58.09 | 58.09 | 58.09 | 58.09 | 1,481 | +0.77(+1.34%) |
Dec 01, 2021 | 58.87 | 58.87 | 57.32 | 57.32 | 2,964 | -0.37(-0.63%) |
Nov 30, 2021 | 59.78 | 59.78 | 57.69 | 57.69 | 2,273 | -0.96(-1.63%) |
Nov 29, 2021 | 59.43 | 59.43 | 58.64 | 58.64 | 2,419 | +0.62(+1.07%) |
Nov 26, 2021 | 58.16 | 58.55 | 58.02 | 58.02 | 2,976 | -0.87(-1.48%) |
Nov 24, 2021 | 57.47 | 58.90 | 56.85 | 58.90 | 2,134 | +1.08(+1.86%) |
Nov 23, 2021 | 58.43 | 58.43 | 56.27 | 57.82 | 3,572 | +0.12(+0.21%) |
Nov 22, 2021 | 58.52 | 58.52 | 57.70 | 57.70 | 2,137 | -1.09(-1.85%) |
Nov 19, 2021 | 58.74 | 58.89 | 58.74 | 58.78 | 2,357 | -0.51(-0.85%) |
Nov 18, 2021 | 59.19 | 59.48 | 58.73 | 59.29 | 6,310 | +0.35(+0.60%) |
Nov 17, 2021 | 59.19 | 59.65 | 58.90 | 58.93 | 4,403 | -0.04(-0.06%) |
Nov 16, 2021 | 58.79 | 59.66 | 58.56 | 58.97 | 5,188 | +0.94(+1.62%) |
Nov 15, 2021 | 57.63 | 58.64 | 56.94 | 58.03 | 6,464 | +0.23(+0.40%) |
Nov 12, 2021 | 58.10 | 58.31 | 57.80 | 57.80 | 5,335 | -0.45(-0.77%) |
Nov 11, 2021 | 58.73 | 58.73 | 57.89 | 58.24 | 3,905 | -0.16(-0.27%) |
Nov 10, 2021 | 59.65 | 58.40 | 58.40 | 4,576 | +0.37(+0.64%) | |
Nov 09, 2021 | 57.35 | 58.95 | 57.35 | 58.03 | 2,863 | -1.79(-2.99%) |
Nov 08, 2021 | 60.41 | 60.41 | 59.46 | 59.82 | 2,815 | -0.21(-0.36%) |
Nov 05, 2021 | 57.80 | 60.03 | 57.80 | 60.03 | 6,823 | +2.44(+4.24%) |
Nov 04, 2021 | 58.24 | 58.78 | 57.11 | 57.59 | 3,455 | +0.12(+0.21%) |
Nov 03, 2021 | 57.24 | 57.47 | 57.11 | 57.47 | 3,842 | +0.28(+0.49%) |
Nov 02, 2021 | 58.07 | 58.07 | 57.14 | 57.19 | 3,567 | -0.27(-0.47%) |
Nov 01, 2021 | 57.01 | 57.46 | 57.01 | 57.46 | 1,797 | -0.80(-1.38%) |
Oct 29, 2021 | 58.73 | 58.84 | 58.26 | 58.26 | 7,856 | -0.02(-0.03%) |
Oct 28, 2021 | 58.73 | 58.73 | 58.26 | 58.28 | 3,292 | +0.02(+0.03%) |
Oct 27, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 4,625 | +0.68(+1.18%) |
Oct 26, 2021 | 57.33 | 57.58 | 3,268 | -0.68(-1.17%) | ||
Oct 25, 2021 | 57.33 | 58.26 | 57.33 | 58.26 | 2,114 | +0.84(+1.46%) |
Oct 22, 2021 | 56.87 | 57.46 | 56.87 | 57.42 | 3,618 | +0.47(+0.82%) |
Oct 21, 2021 | 57.26 | 57.70 | 56.96 | 56.96 | 3,889 | -0.75(-1.29%) |
Oct 20, 2021 | 58.68 | 58.68 | 57.27 | 57.70 | 10,346 | -0.28(-0.48%) |
Oct 19, 2021 | 57.80 | 57.98 | 57.80 | 57.98 | 2,171 | +0.02(+0.03%) |
Oct 18, 2021 | 58.36 | 58.36 | 57.97 | 57.97 | 2,392 | +0.07(+0.11%) |
Oct 15, 2021 | 59.23 | 59.67 | 57.88 | 57.90 | 6,730 | -0.80(-1.37%) |
Oct 14, 2021 | 59.56 | 59.82 | 57.92 | 58.70 | 10,585 | -0.15(-0.25%) |
Oct 13, 2021 | 57.84 | 59.31 | 57.80 | 58.85 | 7,195 | +1.24(+2.15%) |
Oct 12, 2021 | 57.98 | 58.12 | 57.11 | 57.61 | 3,312 | -0.70(-1.20%) |
Oct 11, 2021 | 58.73 | 58.78 | 57.89 | 58.31 | 4,083 | +0.41(+0.71%) |
Oct 08, 2021 | 57.89 | 58.73 | 57.37 | 57.90 | 3,030 | -0.26(-0.45%) |
Oct 07, 2021 | 57.61 | 59.50 | 57.61 | 58.16 | 7,520 | +1.05(+1.84%) |
Oct 06, 2021 | 57.82 | 57.82 | 57.01 | 57.11 | 3,610 | -0.32(-0.55%) |
Oct 05, 2021 | 57.56 | 57.69 | 57.42 | 57.42 | 2,602 | +0.09(+0.16%) |
Oct 04, 2021 | 57.33 | 57.70 | 57.33 | 57.33 | 4,487 | +0.47(+0.82%) |
Oct 01, 2021 | 57.40 | 57.61 | 56.87 | 56.87 | 5,068 | -0.16(-0.28%) |
Sep 30, 2021 | 57.78 | 57.82 | 57.01 | 57.02 | 3,739 | +0.09(+0.16%) |
Sep 29, 2021 | 57.16 | 57.91 | 56.87 | 56.93 | 7,143 | -0.72(-1.25%) |
Sep 28, 2021 | 58.57 | 58.93 | 57.42 | 57.65 | 8,985 | -1.17(-2.00%) |
Sep 27, 2021 | 59.05 | 59.05 | 58.82 | 58.82 | 2,628 | -0.42(-0.71%) |
Sep 24, 2021 | 59.27 | 60.36 | 58.83 | 59.24 | 4,714 | -0.23(-0.39%) |
Sep 23, 2021 | 58.93 | 59.72 | 58.86 | 59.48 | 3,291 | +0.77(+1.32%) |
Sep 22, 2021 | 57.77 | 60.13 | 57.01 | 58.70 | 9,467 | +1.77(+3.11%) |
Sep 21, 2021 | 56.49 | 57.70 | 56.49 | 56.93 | 7,241 | +0.22(+0.39%) |
Sep 20, 2021 | 56.46 | 57.05 | 56.46 | 56.71 | 6,425 | -0.16(-0.28%) |
Sep 17, 2021 | 59.37 | 59.43 | 56.87 | 56.87 | 31,015 | -2.28(-3.86%) |
Sep 16, 2021 | 58.85 | 59.43 | 58.85 | 59.15 | 2,425 | +0.00(+0.00%) |
Sep 15, 2021 | 59.43 | 59.43 | 58.28 | 59.15 | 2,527 | +0.88(+1.50%) |
Sep 14, 2021 | 58.91 | 60.41 | 57.50 | 58.27 | 13,178 | -1.09(-1.84%) |
Sep 13, 2021 | 60.23 | 60.23 | 58.73 | 59.36 | 2,774 | +0.79(+1.35%) |
Sep 10, 2021 | 61.63 | 61.63 | 58.56 | 58.57 | 3,446 | +0.17(+0.29%) |
Sep 09, 2021 | 59.43 | 59.94 | 58.31 | 58.40 | 7,347 | -1.07(-1.80%) |
Sep 08, 2021 | 60.64 | 60.64 | 59.27 | 59.48 | 9,201 | -1.04(-1.73%) |
Sep 07, 2021 | 60.69 | 61.57 | 59.76 | 60.52 | 10,428 | -0.63(-1.04%) |
Sep 03, 2021 | 60.68 | 61.15 | 59.94 | 61.15 | 4,808 | -0.34(-0.56%) |
Sep 02, 2021 | 61.53 | 61.99 | 61.13 | 61.50 | 4,726 | -0.59(-0.95%) |
Sep 01, 2021 | 61.44 | 62.14 | 61.06 | 62.09 | 2,727 | +0.53(+0.86%) |
Aug 31, 2021 | 61.99 | 61.99 | 61.55 | 61.55 | 1,812 | -0.90(-1.45%) |
Aug 30, 2021 | 62.30 | 63.59 | 62.30 | 62.46 | 5,092 | +0.00(+0.00%) |
Aug 27, 2021 | 61.87 | 63.79 | 61.87 | 62.46 | 7,669 | +1.53(+2.51%) |
Aug 26, 2021 | 62.46 | 62.77 | 60.93 | 60.93 | 12,824 | -1.34(-2.16%) |
Aug 25, 2021 | 62.61 | 63.17 | 62.01 | 62.27 | 4,324 | -0.34(-0.54%) |
Aug 24, 2021 | 62.77 | 64.51 | 62.01 | 62.61 | 8,012 | +0.07(+0.12%) |
Aug 23, 2021 | 62.59 | 64.55 | 62.53 | 62.53 | 10,357 | -0.55(-0.87%) |
Aug 20, 2021 | 64.94 | 65.25 | 62.48 | 63.08 | 19,146 | -1.64(-2.53%) |
Aug 19, 2021 | 64.81 | 67.06 | 63.31 | 64.72 | 5,028 | +0.25(+0.39%) |
Aug 18, 2021 | 63.59 | 66.09 | 63.54 | 64.47 | 9,158 | +0.39(+0.61%) |
Aug 17, 2021 | 61.34 | 65.64 | 61.12 | 64.08 | 22,393 | +2.43(+3.94%) |
Aug 16, 2021 | 61.73 | 62.43 | 61.08 | 61.65 | 2,463 | -1.16(-1.85%) |
Aug 13, 2021 | 62.56 | 64.45 | 62.56 | 62.81 | 3,186 | -0.45(-0.70%) |
Aug 12, 2021 | 64.09 | 64.14 | 62.65 | 63.26 | 7,221 | -1.48(-2.29%) |
Aug 11, 2021 | 63.86 | 65.11 | 61.79 | 64.74 | 15,228 | +1.21(+1.90%) |
Aug 10, 2021 | 61.22 | 63.92 | 61.22 | 63.54 | 11,698 | +2.61(+4.28%) |
Aug 09, 2021 | 59.45 | 60.93 | 59.45 | 60.93 | 6,381 | -0.01(-0.02%) |
Aug 06, 2021 | 59.83 | 62.15 | 59.83 | 60.94 | 11,543 | +1.51(+2.54%) |
Aug 05, 2021 | 59.11 | 59.95 | 58.66 | 59.43 | 7,944 | +0.36(+0.61%) |
Aug 04, 2021 | 58.61 | 60.20 | 58.41 | 59.07 | 4,575 | -0.28(-0.47%) |
Aug 03, 2021 | 59.36 | 60.24 | 58.82 | 59.34 | 2,696 | -0.02(-0.03%) |
Aug 02, 2021 | 59.47 | 60.52 | 59.36 | 59.36 | 3,714 | -0.23(-0.39%) |
Jul 30, 2021 | 60.06 | 60.29 | 59.15 | 59.59 | 2,430 | -0.88(-1.46%) |
Jul 29, 2021 | 61.79 | 61.79 | 60.02 | 60.48 | 1,647 | -0.16(-0.26%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.63 | 60.63 | 1,364 | -0.32(-0.53%) |
Jul 27, 2021 | 61.19 | 62.15 | 60.32 | 60.96 | 2,317 | -0.60(-0.98%) |
Jul 26, 2021 | 61.91 | 63.05 | 61.56 | 61.56 | 1,965 | -0.40(-0.64%) |
Jul 23, 2021 | 63.99 | 63.99 | 61.96 | 61.96 | 1,601 | -0.62(-0.99%) |
Jul 22, 2021 | 61.51 | 62.92 | 61.51 | 62.58 | 6,206 | +0.85(+1.38%) |
Jul 21, 2021 | 62.15 | 62.19 | 61.40 | 61.73 | 5,027 | +0.32(+0.53%) |
Jul 20, 2021 | 60.72 | 63.20 | 60.72 | 61.40 | 12,915 | +1.28(+2.13%) |
Jul 19, 2021 | 61.87 | 62.87 | 59.83 | 60.12 | 4,758 | -1.65(-2.67%) |
Jul 16, 2021 | 63.58 | 63.84 | 61.76 | 61.77 | 7,642 | -1.31(-2.07%) |
Jul 15, 2021 | 63.02 | 63.43 | 62.16 | 63.08 | 10,980 | +0.64(+1.02%) |
Jul 14, 2021 | 61.95 | 63.12 | 61.95 | 62.44 | 10,420 | +0.07(+0.12%) |
Jul 13, 2021 | 64.21 | 64.46 | 62.16 | 62.37 | 18,616 | -1.17(-1.84%) |
Jul 12, 2021 | 63.95 | 64.74 | 63.54 | 63.54 | 3,711 | -0.82(-1.27%) |
Jul 09, 2021 | 64.46 | 65.10 | 64.16 | 64.35 | 6,162 | -0.03(-0.04%) |
Jul 08, 2021 | 64.45 | 64.45 | 64.18 | 64.38 | 4,178 | -0.45(-0.70%) |
Jul 07, 2021 | 65.59 | 65.86 | 64.84 | 64.84 | 5,966 | -0.58(-0.89%) |
Jul 06, 2021 | 66.25 | 66.32 | 65.17 | 65.42 | 5,844 | -0.42(-0.63%) |
Jul 02, 2021 | 67.46 | 67.46 | 65.44 | 65.84 | 11,035 | -1.87(-2.77%) |
Jul 01, 2021 | 66.36 | 68.51 | 66.36 | 67.71 | 27,549 | +1.56(+2.36%) |
Jun 30, 2021 | 64.37 | 68.54 | 64.37 | 66.15 | 28,464 | +1.65(+2.56%) |
Jun 29, 2021 | 65.21 | 66.16 | 64.05 | 64.50 | 5,343 | -0.31(-0.47%) |
Jun 28, 2021 | 65.19 | 66.03 | 63.68 | 64.81 | 8,517 | -1.10(-1.67%) |
Jun 25, 2021 | 64.28 | 66.50 | 63.65 | 65.91 | 102,657 | +1.47(+2.29%) |
Jun 24, 2021 | 64.68 | 65.03 | 64.19 | 64.44 | 7,016 | -0.28(-0.43%) |
Jun 23, 2021 | 65.03 | 65.03 | 63.03 | 64.71 | 7,818 | +0.53(+0.82%) |
Jun 22, 2021 | 63.91 | 65.76 | 63.54 | 64.19 | 4,663 | +0.52(+0.82%) |
Jun 21, 2021 | 64.74 | 65.37 | 63.44 | 63.67 | 5,926 | -0.89(-1.38%) |
Jun 18, 2021 | 63.66 | 64.70 | 63.64 | 64.56 | 13,943 | -0.50(-0.77%) |
Jun 17, 2021 | 66.30 | 66.89 | 64.47 | 65.06 | 4,088 | -0.66(-1.01%) |
Jun 16, 2021 | 63.78 | 67.69 | 63.78 | 65.72 | 5,626 | -0.64(-0.96%) |
Jun 15, 2021 | 65.93 | 66.50 | 64.73 | 66.36 | 4,379 | +1.95(+3.02%) |
Jun 14, 2021 | 64.29 | 66.09 | 63.77 | 64.41 | 4,668 | -0.29(-0.44%) |
Jun 11, 2021 | 72.81 | 72.81 | 62.81 | 64.70 | 40,626 | -2.70(-4.01%) |
Jun 10, 2021 | 64.61 | 67.53 | 64.61 | 67.40 | 22,377 | +2.93(+4.54%) |
Jun 09, 2021 | 65.07 | 65.07 | 63.97 | 64.48 | 4,447 | -1.05(-1.61%) |
Jun 08, 2021 | 65.11 | 65.85 | 65.11 | 65.53 | 9,136 | +0.71(+1.10%) |
Jun 07, 2021 | 63.60 | 65.88 | 63.59 | 64.82 | 4,988 | +1.66(+2.63%) |
Jun 04, 2021 | 62.67 | 63.16 | 60.29 | 63.16 | 12,010 | +0.77(+1.23%) |
Jun 03, 2021 | 62.63 | 63.13 | 62.12 | 62.39 | 6,161 | -0.27(-0.43%) |
Jun 02, 2021 | 61.84 | 62.66 | 61.84 | 62.66 | 4,935 | +1.38(+2.24%) |