Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 1,532,727 | +1.34(+2.82%) |
May 27, 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 570,754 | -1.05(-2.16%) |
May 26, 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 1,033,462 | +2.05(+4.40%) |
May 25, 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 835,975 | +2.45(+5.55%) |
May 24, 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 640,543 | -2.34(-5.04%) |
May 23, 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 854,774 | -1.01(-2.13%) |
May 20, 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 934,892 | +1.51(+3.29%) |
May 19, 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 1,473,380 | +0.92(+2.04%) |
May 18, 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 1,021,348 | +0.96(+2.18%) |
May 17, 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 1,099,062 | +3.72(+9.22%) |
May 16, 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 408,090 | -0.81(-1.97%) |
May 13, 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 828,249 | +2.37(+6.11%) |
May 12, 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 904,657 | +1.21(+3.22%) |
May 11, 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 939,341 | -2.13(-5.36%) |
May 10, 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 1,007,211 | +1.67(+4.39%) |
May 09, 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 1,320,760 | -3.97(-9.45%) |
May 06, 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 755,745 | -2.20(-4.98%) |
May 05, 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 1,019,728 | -2.64(-5.64%) |
May 04, 2022 | 42.40 | 46.89 | 42.02 | 46.85 | 1,492,138 | +4.28(+10.05%) |
May 03, 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 585,126 | +2.22(+5.50%) |
May 02, 2022 | 40.24 | 42.18 | 38.56 | 40.35 | 1,049,401 | -1.22(-2.93%) |
Apr 29, 2022 | 42.54 | 44.10 | 41.34 | 41.57 | 978,793 | +0.35(+0.85%) |
Apr 28, 2022 | 40.00 | 41.62 | 39.28 | 41.22 | 1,291,608 | +1.36(+3.41%) |
Apr 27, 2022 | 40.87 | 41.41 | 39.72 | 39.86 | 874,692 | +0.29(+0.73%) |
Apr 26, 2022 | 40.47 | 40.81 | 39.05 | 39.57 | 924,317 | -1.20(-2.94%) |
Apr 25, 2022 | 40.35 | 41.17 | 38.68 | 40.77 | 1,769,408 | -0.51(-1.24%) |
Apr 22, 2022 | 41.60 | 43.38 | 40.45 | 41.28 | 2,331,119 | +0.75(+1.85%) |
Apr 21, 2022 | 45.94 | 47.77 | 38.59 | 40.53 | 2,920,866 | -3.88(-8.74%) |
Apr 20, 2022 | 47.25 | 47.60 | 44.14 | 44.41 | 1,011,682 | -2.33(-4.99%) |
Apr 19, 2022 | 44.54 | 46.80 | 44.29 | 46.74 | 793,969 | +2.46(+5.56%) |
Apr 18, 2022 | 44.18 | 45.67 | 43.53 | 44.28 | 1,091,321 | +0.10(+0.23%) |
Apr 14, 2022 | 44.97 | 46.85 | 44.18 | 44.18 | 1,219,608 | -0.53(-1.19%) |
Apr 13, 2022 | 40.65 | 44.95 | 40.12 | 44.71 | 1,721,794 | +4.37(+10.83%) |
Apr 12, 2022 | 44.07 | 45.53 | 40.30 | 40.34 | 1,971,310 | -2.67(-6.21%) |
Apr 11, 2022 | 42.01 | 44.54 | 41.42 | 43.01 | 1,306,211 | +0.59(+1.39%) |
Apr 08, 2022 | 43.67 | 45.60 | 42.37 | 42.42 | 1,442,575 | -1.53(-3.48%) |
Apr 07, 2022 | 43.84 | 45.05 | 43.01 | 43.95 | 1,374,996 | +0.05(+0.11%) |
Apr 06, 2022 | 44.41 | 44.50 | 42.43 | 43.90 | 1,664,203 | -1.25(-2.77%) |
Apr 05, 2022 | 45.88 | 46.56 | 44.41 | 45.15 | 1,462,884 | -1.15(-2.48%) |
Apr 04, 2022 | 45.00 | 47.00 | 44.36 | 46.30 | 1,608,584 | +3.11(+7.20%) |
Apr 01, 2022 | 43.73 | 45.73 | 42.34 | 43.19 | 1,466,782 | +1.87(+4.53%) |
Mar 31, 2022 | 43.75 | 44.07 | 40.74 | 41.32 | 1,321,603 | -1.74(-4.04%) |
Mar 30, 2022 | 46.50 | 46.59 | 42.90 | 43.06 | 1,054,702 | -3.29(-7.10%) |
Mar 29, 2022 | 45.79 | 46.37 | 44.37 | 46.35 | 1,703,210 | +1.46(+3.25%) |
Mar 28, 2022 | 44.96 | 45.23 | 42.63 | 44.89 | 1,146,245 | +0.70(+1.58%) |
Mar 25, 2022 | 44.50 | 44.80 | 43.49 | 44.19 | 1,053,835 | -1.85(-4.02%) |
Mar 24, 2022 | 45.71 | 46.58 | 44.14 | 46.04 | 1,059,681 | +0.36(+0.79%) |
Mar 23, 2022 | 45.21 | 47.31 | 44.85 | 45.68 | 1,180,057 | -1.02(-2.18%) |
Mar 22, 2022 | 45.25 | 47.55 | 45.24 | 46.70 | 1,044,136 | +2.45(+5.54%) |
Mar 21, 2022 | 44.47 | 45.80 | 42.72 | 44.25 | 936,221 | -0.68(-1.51%) |
Mar 18, 2022 | 40.73 | 45.95 | 40.51 | 44.93 | 2,186,002 | +3.38(+8.13%) |
Mar 17, 2022 | 40.60 | 42.83 | 40.56 | 41.55 | 1,339,623 | -1.56(-3.62%) |
Mar 16, 2022 | 42.05 | 43.37 | 38.80 | 43.11 | 3,002,380 | +6.31(+17.15%) |
Mar 15, 2022 | 34.50 | 38.49 | 32.20 | 36.80 | 2,792,496 | +0.87(+2.42%) |
Mar 14, 2022 | 38.71 | 38.98 | 34.73 | 35.93 | 2,550,811 | -5.77(-13.84%) |
Mar 11, 2022 | 49.17 | 50.37 | 40.83 | 41.70 | 2,708,383 | -6.04(-12.65%) |
Mar 10, 2022 | 49.25 | 45.52 | 47.74 | 1,872,685 | -4.65(-8.88%) | |
Mar 09, 2022 | 51.04 | 53.60 | 50.25 | 52.39 | 1,685,432 | +1.08(+2.10%) |
Mar 08, 2022 | 48.14 | 52.25 | 47.90 | 51.31 | 2,406,309 | +4.10(+8.68%) |
Mar 07, 2022 | 49.00 | 49.45 | 46.76 | 47.21 | 1,573,648 | -0.42(-0.88%) |
Mar 04, 2022 | 49.07 | 49.50 | 46.20 | 47.63 | 1,552,371 | -2.14(-4.30%) |
Mar 03, 2022 | 51.61 | 51.74 | 48.84 | 49.77 | 1,274,039 | -1.16(-2.28%) |
Mar 02, 2022 | 52.28 | 52.37 | 49.64 | 50.93 | 1,718,983 | -1.29(-2.47%) |
Mar 01, 2022 | 47.13 | 52.73 | 46.75 | 52.22 | 2,420,103 | +4.26(+8.88%) |
Feb 28, 2022 | 42.38 | 49.45 | 42.38 | 47.96 | 3,788,090 | +5.04(+11.74%) |
Feb 25, 2022 | 41.69 | 43.00 | 41.78 | 42.92 | 990,322 | +1.24(+2.98%) |
Feb 24, 2022 | 37.17 | 41.85 | 35.23 | 41.68 | 2,210,511 | +2.59(+6.63%) |
Feb 23, 2022 | 40.23 | 40.45 | 38.91 | 39.09 | 807,541 | +1.06(+2.79%) |
Feb 22, 2022 | 38.30 | 39.18 | 37.50 | 38.03 | 1,210,596 | -1.50(-3.79%) |
Feb 18, 2022 | 39.53 | 0 | -0.67(-1.67%) | |||
Feb 17, 2022 | 40.48 | 41.75 | 40.06 | 40.20 | 620,245 | -0.64(-1.57%) |
Feb 16, 2022 | 40.93 | 41.51 | 40.27 | 40.84 | 1,102,015 | -0.50(-1.21%) |
Feb 15, 2022 | 39.24 | 41.41 | 39.20 | 41.34 | 696,207 | +3.14(+8.22%) |
Feb 14, 2022 | 38.64 | 39.91 | 38.12 | 38.20 | 824,718 | -0.59(-1.52%) |
Feb 11, 2022 | 40.44 | 41.46 | 38.38 | 38.79 | 661,820 | -1.79(-4.41%) |
Feb 10, 2022 | 40.58 | 42.40 | 40.25 | 40.58 | 1,040,492 | -1.82(-4.29%) |
Feb 09, 2022 | 41.00 | 42.40 | 40.40 | 42.40 | 2,075,717 | +3.48(+8.94%) |
Feb 08, 2022 | 36.75 | 39.06 | 36.71 | 38.92 | 922,766 | +1.75(+4.71%) |
Feb 07, 2022 | 38.00 | 38.38 | 37.02 | 37.17 | 590,615 | -0.61(-1.61%) |
Feb 04, 2022 | 36.10 | 38.08 | 35.65 | 37.78 | 701,057 | +2.06(+5.77%) |
Feb 03, 2022 | 36.99 | 35.51 | 35.72 | 1,456,211 | -1.99(-5.28%) | |
Feb 02, 2022 | 40.00 | 40.25 | 37.42 | 37.71 | 1,397,544 | -1.92(-4.84%) |
Feb 01, 2022 | 40.49 | 40.60 | 38.77 | 39.63 | 706,509 | -0.49(-1.22%) |
Jan 31, 2022 | 36.72 | 40.15 | 40.12 | 1,059,930 | +4.25(+11.85%) | |
Jan 28, 2022 | 35.50 | 36.40 | 34.47 | 35.87 | 1,231,830 | -0.20(-0.55%) |
Jan 27, 2022 | 38.47 | 38.47 | 35.61 | 36.07 | 1,095,335 | -1.75(-4.63%) |
Jan 26, 2022 | 39.54 | 40.40 | 37.54 | 37.82 | 1,531,771 | +0.57(+1.53%) |
Jan 25, 2022 | 37.20 | 38.33 | 36.70 | 37.25 | 1,571,319 | -1.64(-4.22%) |
Jan 24, 2022 | 37.61 | 39.08 | 34.85 | 38.89 | 3,330,532 | -1.64(-4.05%) |
Jan 21, 2022 | 42.36 | 42.89 | 40.25 | 40.53 | 1,290,355 | -2.84(-6.55%) |
Jan 20, 2022 | 43.90 | 45.79 | 43.33 | 43.37 | 1,814,599 | +0.62(+1.45%) |
Jan 19, 2022 | 41.39 | 43.58 | 40.56 | 42.75 | 1,739,325 | +1.62(+3.94%) |
Jan 18, 2022 | 41.80 | 42.99 | 41.10 | 41.13 | 1,642,520 | -1.24(-2.93%) |
Jan 14, 2022 | 42.37 | 0 | +1.15(+2.79%) | |||
Jan 13, 2022 | 42.74 | 43.64 | 41.07 | 41.22 | 1,073,923 | -0.52(-1.25%) |
Jan 12, 2022 | 40.92 | 43.56 | 40.52 | 41.74 | 1,294,569 | +2.14(+5.40%) |
Jan 11, 2022 | 39.88 | 41.15 | 39.48 | 39.60 | 1,064,287 | +0.02(+0.05%) |
Jan 10, 2022 | 39.59 | 39.89 | 37.09 | 39.58 | 1,110,389 | -0.51(-1.27%) |
Jan 07, 2022 | 40.52 | 41.34 | 39.31 | 40.09 | 1,811,913 | +0.22(+0.55%) |
Jan 06, 2022 | 39.90 | 41.20 | 38.77 | 39.87 | 1,274,430 | -0.12(-0.30%) |
Jan 05, 2022 | 41.40 | 43.25 | 39.90 | 39.99 | 1,694,752 | -2.02(-4.81%) |
Jan 04, 2022 | 42.22 | 43.06 | 40.83 | 42.01 | 1,556,641 | +0.04(+0.10%) |
Jan 03, 2022 | 41.22 | 43.72 | 40.80 | 41.97 | 1,793,200 | +1.65(+4.09%) |
Dec 31, 2021 | 40.77 | 41.58 | 40.08 | 40.32 | 807,915 | -0.62(-1.51%) |
Dec 30, 2021 | 37.82 | 41.47 | 37.25 | 40.94 | 2,403,798 | +3.07(+8.11%) |
Dec 29, 2021 | 37.50 | 38.70 | 36.45 | 37.87 | 903,083 | +0.06(+0.16%) |
Dec 28, 2021 | 38.00 | 39.91 | 37.27 | 37.81 | 1,822,548 | +0.22(+0.59%) |
Dec 27, 2021 | 38.80 | 39.44 | 37.09 | 37.59 | 1,270,731 | -1.34(-3.44%) |
Dec 23, 2021 | 39.40 | 39.88 | 37.80 | 38.93 | 1,109,174 | -0.99(-2.48%) |
Dec 22, 2021 | 39.97 | 40.35 | 38.84 | 39.92 | 992,186 | -0.98(-2.40%) |
Dec 21, 2021 | 39.15 | 41.10 | 39.07 | 40.90 | 1,439,148 | +2.85(+7.49%) |
Dec 20, 2021 | 39.02 | 39.09 | 37.09 | 38.05 | 1,573,859 | -2.65(-6.51%) |
Dec 17, 2021 | 39.24 | 41.08 | 38.66 | 40.70 | 2,691,504 | -0.09(-0.22%) |
Dec 16, 2021 | 43.01 | 44.33 | 40.30 | 40.79 | 1,604,403 | -1.04(-2.49%) |
Dec 15, 2021 | 41.50 | 42.30 | 39.50 | 41.83 | 1,764,644 | -0.10(-0.24%) |
Dec 14, 2021 | 41.92 | 42.62 | 39.70 | 41.93 | 1,524,914 | -1.90(-4.33%) |
Dec 13, 2021 | 43.91 | 45.43 | 42.82 | 43.83 | 1,177,375 | +0.34(+0.78%) |
Dec 10, 2021 | 44.72 | 44.72 | 42.41 | 43.49 | 1,139,713 | -0.58(-1.32%) |
Dec 09, 2021 | 46.89 | 47.35 | 44.05 | 44.07 | 995,774 | -2.42(-5.21%) |
Dec 08, 2021 | 47.01 | 47.83 | 45.31 | 46.49 | 1,467,061 | -0.81(-1.71%) |
Dec 07, 2021 | 46.19 | 48.60 | 46.05 | 47.30 | 2,158,840 | +3.24(+7.35%) |
Dec 06, 2021 | 43.20 | 44.25 | 40.98 | 44.06 | 3,182,836 | +0.74(+1.71%) |
Dec 03, 2021 | 48.12 | 48.23 | 42.42 | 43.32 | 3,798,648 | -4.89(-10.14%) |
Dec 02, 2021 | 54.80 | 55.12 | 47.88 | 48.21 | 3,415,249 | -6.14(-11.30%) |
Dec 01, 2021 | 57.10 | 59.25 | 54.06 | 54.35 | 1,461,352 | -2.99(-5.21%) |
Nov 30, 2021 | 57.05 | 59.37 | 54.80 | 57.34 | 1,790,894 | -0.67(-1.15%) |
Nov 29, 2021 | 58.59 | 59.35 | 57.00 | 58.01 | 1,023,844 | -0.51(-0.87%) |
Nov 26, 2021 | 58.00 | 58.72 | 56.54 | 58.52 | 823,625 | -1.78(-2.95%) |
Nov 24, 2021 | 60.79 | 61.43 | 58.80 | 60.30 | 1,032,239 | -1.67(-2.69%) |
Nov 23, 2021 | 62.49 | 63.09 | 59.81 | 61.97 | 767,009 | -1.39(-2.19%) |
Nov 22, 2021 | 66.76 | 67.33 | 61.63 | 63.36 | 1,376,041 | -2.97(-4.48%) |
Nov 19, 2021 | 68.80 | 69.80 | 65.80 | 66.33 | 1,297,799 | -2.36(-3.44%) |
Nov 18, 2021 | 68.20 | 68.92 | 68.05 | 68.69 | 1,135,535 | +0.54(+0.79%) |
Nov 17, 2021 | 69.61 | 70.82 | 67.61 | 68.15 | 669,868 | -1.06(-1.53%) |
Nov 16, 2021 | 71.51 | 71.68 | 68.24 | 69.21 | 1,082,593 | -1.92(-2.70%) |
Nov 15, 2021 | 72.71 | 72.91 | 69.82 | 71.13 | 1,179,848 | -1.39(-1.92%) |
Nov 12, 2021 | 70.54 | 73.63 | 70.54 | 72.52 | 1,508,910 | +1.75(+2.47%) |
Nov 11, 2021 | 68.19 | 72.20 | 67.79 | 70.77 | 2,203,196 | +5.32(+8.13%) |
Nov 10, 2021 | 65.64 | 65.45 | 1,222,952 | -1.29(-1.93%) | ||
Nov 09, 2021 | 67.31 | 68.20 | 65.00 | 66.74 | 832,442 | -0.40(-0.60%) |
Nov 08, 2021 | 67.63 | 68.27 | 65.99 | 67.14 | 1,415,114 | +1.22(+1.85%) |
Nov 05, 2021 | 67.54 | 68.15 | 64.20 | 65.92 | 1,708,774 | -3.39(-4.89%) |
Nov 04, 2021 | 70.33 | 71.35 | 66.63 | 69.31 | 1,269,191 | -0.23(-0.33%) |
Nov 03, 2021 | 65.51 | 69.67 | 64.40 | 69.54 | 1,647,968 | +1.45(+2.13%) |
Nov 02, 2021 | 72.80 | 73.00 | 66.80 | 68.09 | 2,328,359 | -6.91(-9.21%) |
Nov 01, 2021 | 76.13 | 76.07 | 73.62 | 75.00 | 1,275,322 | -2.79(-3.59%) |
Oct 29, 2021 | 80.00 | 81.10 | 76.52 | 77.79 | 2,014,505 | +1.28(+1.67%) |
Oct 28, 2021 | 74.01 | 77.11 | 72.11 | 76.51 | 2,396,913 | +0.29(+0.38%) |
Oct 27, 2021 | 73.95 | 79.27 | 73.63 | 76.22 | 2,597,484 | +5.34(+7.53%) |
Oct 26, 2021 | 73.69 | 70.88 | 963,978 | -3.55(-4.77%) | ||
Oct 25, 2021 | 74.00 | 76.25 | 73.25 | 74.43 | 1,470,116 | +3.06(+4.29%) |
Oct 22, 2021 | 72.13 | 72.20 | 69.59 | 71.37 | 1,118,930 | -1.04(-1.44%) |
Oct 21, 2021 | 71.41 | 73.51 | 71.30 | 72.41 | 1,449,280 | -0.35(-0.48%) |
Oct 20, 2021 | 72.80 | 74.40 | 71.07 | 72.76 | 1,840,496 | +0.86(+1.20%) |
Oct 19, 2021 | 68.35 | 72.15 | 66.24 | 71.90 | 2,210,891 | +3.81(+5.60%) |
Oct 18, 2021 | 64.84 | 69.20 | 64.29 | 68.09 | 1,906,826 | +4.12(+6.44%) |
Oct 15, 2021 | 64.68 | 65.95 | 62.64 | 63.97 | 2,054,866 | +0.47(+0.74%) |
Oct 14, 2021 | 67.50 | 67.50 | 63.10 | 63.50 | 1,930,205 | -3.47(-5.18%) |
Oct 13, 2021 | 68.00 | 69.11 | 66.35 | 66.97 | 1,662,493 | +1.31(+2.00%) |
Oct 12, 2021 | 61.80 | 67.30 | 61.80 | 65.66 | 2,553,476 | +4.25(+6.92%) |
Oct 11, 2021 | 58.11 | 63.08 | 57.82 | 61.41 | 2,376,739 | +5.41(+9.66%) |
Oct 08, 2021 | 56.60 | 57.98 | 55.08 | 56.00 | 847,668 | -0.86(-1.51%) |
Oct 07, 2021 | 58.40 | 58.98 | 56.66 | 56.86 | 1,219,951 | +0.42(+0.74%) |
Oct 06, 2021 | 55.55 | 57.60 | 55.02 | 56.44 | 910,383 | -0.86(-1.50%) |
Oct 05, 2021 | 55.96 | 58.40 | 55.10 | 57.30 | 945,324 | +2.51(+4.58%) |
Oct 04, 2021 | 57.00 | 57.02 | 54.53 | 54.79 | 1,235,202 | -3.12(-5.39%) |
Oct 01, 2021 | 55.64 | 58.34 | 55.30 | 57.91 | 1,424,837 | +0.91(+1.60%) |
Sep 30, 2021 | 53.60 | 57.31 | 53.25 | 57.00 | 2,356,885 | +4.65(+8.88%) |
Sep 29, 2021 | 52.95 | 53.89 | 51.34 | 52.35 | 2,042,513 | +0.56(+1.08%) |
Sep 28, 2021 | 53.46 | 54.23 | 51.53 | 51.79 | 1,391,520 | -2.42(-4.46%) |
Sep 27, 2021 | 52.83 | 54.94 | 51.38 | 54.21 | 1,374,871 | +0.39(+0.72%) |
Sep 24, 2021 | 55.88 | 56.62 | 53.32 | 53.82 | 1,555,397 | -3.19(-5.60%) |
Sep 23, 2021 | 61.66 | 61.95 | 54.79 | 57.01 | 3,423,099 | -4.06(-6.65%) |
Sep 22, 2021 | 59.19 | 61.50 | 58.78 | 61.07 | 1,991,191 | +2.43(+4.14%) |
Sep 21, 2021 | 57.60 | 59.51 | 56.81 | 58.64 | 666,533 | +1.89(+3.33%) |
Sep 20, 2021 | 59.24 | 59.36 | 55.54 | 56.75 | 1,651,209 | -5.18(-8.36%) |
Sep 17, 2021 | 60.57 | 62.13 | 59.26 | 61.93 | 1,712,774 | +1.50(+2.48%) |
Sep 16, 2021 | 59.92 | 61.06 | 59.50 | 60.43 | 1,036,353 | -1.73(-2.78%) |
Sep 15, 2021 | 61.75 | 63.87 | 58.85 | 62.16 | 1,471,738 | +1.16(+1.90%) |
Sep 14, 2021 | 60.97 | 62.19 | 60.21 | 61.00 | 1,294,540 | -1.22(-1.96%) |
Sep 13, 2021 | 60.99 | 63.38 | 58.01 | 62.22 | 1,553,357 | +0.87(+1.42%) |
Sep 10, 2021 | 64.50 | 66.18 | 61.04 | 61.35 | 1,593,130 | -1.78(-2.82%) |
Sep 09, 2021 | 60.22 | 63.82 | 60.06 | 63.13 | 1,016,313 | +2.42(+3.99%) |
Sep 08, 2021 | 63.56 | 64.50 | 60.20 | 60.71 | 1,494,656 | -3.24(-5.07%) |
Sep 07, 2021 | 62.90 | 65.27 | 62.75 | 63.95 | 1,203,541 | +2.20(+3.56%) |
Sep 03, 2021 | 62.82 | 63.24 | 60.51 | 61.75 | 1,653,778 | -2.69(-4.17%) |
Sep 02, 2021 | 64.11 | 69.96 | 63.22 | 64.44 | 4,716,433 | +3.48(+5.71%) |
Sep 01, 2021 | 58.00 | 61.95 | 58.00 | 60.96 | 1,870,455 | -0.35(-0.57%) |
Aug 31, 2021 | 60.85 | 64.14 | 59.50 | 61.31 | 3,089,235 | -2.69(-4.20%) |
Aug 30, 2021 | 55.88 | 64.05 | 55.37 | 64.00 | 5,486,460 | +9.53(+17.50%) |
Aug 27, 2021 | 53.78 | 55.20 | 52.62 | 54.47 | 1,966,876 | +2.45(+4.71%) |
Aug 26, 2021 | 52.14 | 54.91 | 51.14 | 52.02 | 1,647,535 | -1.99(-3.68%) |
Aug 25, 2021 | 51.24 | 55.41 | 50.82 | 54.01 | 3,151,429 | +3.64(+7.23%) |
Aug 24, 2021 | 50.55 | 52.50 | 49.20 | 50.37 | 2,897,665 | +1.37(+2.80%) |
Aug 23, 2021 | 48.08 | 49.17 | 47.23 | 49.00 | 1,550,443 | +1.92(+4.08%) |
Aug 20, 2021 | 45.54 | 49.39 | 45.11 | 47.08 | 1,945,304 | +1.16(+2.53%) |
Aug 19, 2021 | 47.91 | 49.42 | 45.45 | 45.92 | 2,520,166 | -2.03(-4.23%) |
Aug 18, 2021 | 51.00 | 52.47 | 46.26 | 47.95 | 3,283,784 | -0.77(-1.58%) |
Aug 17, 2021 | 49.80 | 49.80 | 47.13 | 48.72 | 2,175,107 | -1.11(-2.23%) |
Aug 16, 2021 | 51.70 | 52.44 | 49.22 | 49.83 | 2,089,275 | -1.67(-3.24%) |
Aug 13, 2021 | 55.95 | 56.01 | 51.30 | 51.50 | 1,951,928 | -5.11(-9.03%) |
Aug 12, 2021 | 56.65 | 58.47 | 55.18 | 56.61 | 1,294,673 | -0.85(-1.48%) |
Aug 11, 2021 | 61.40 | 61.45 | 55.81 | 57.46 | 2,172,157 | -3.38(-5.56%) |
Aug 10, 2021 | 60.45 | 61.60 | 59.24 | 60.84 | 1,447,090 | +0.21(+0.35%) |
Aug 09, 2021 | 58.76 | 61.27 | 56.80 | 60.63 | 1,233,657 | +2.48(+4.26%) |
Aug 06, 2021 | 58.63 | 60.54 | 56.48 | 58.15 | 1,386,227 | -0.41(-0.70%) |
Aug 05, 2021 | 60.58 | 61.35 | 58.25 | 58.56 | 1,379,784 | -1.21(-2.02%) |
Aug 04, 2021 | 62.40 | 63.71 | 58.88 | 59.77 | 1,650,907 | -1.07(-1.76%) |
Aug 03, 2021 | 60.66 | 62.19 | 58.60 | 60.84 | 1,148,490 | -0.19(-0.31%) |
Aug 02, 2021 | 59.61 | 63.07 | 58.57 | 61.03 | 1,909,906 | +1.78(+3.00%) |
Jul 30, 2021 | 58.00 | 61.20 | 57.07 | 59.25 | 1,224,059 | -0.14(-0.24%) |
Jul 29, 2021 | 59.36 | 60.78 | 57.31 | 59.39 | 1,792,557 | -0.97(-1.61%) |
Jul 28, 2021 | 57.70 | 62.74 | 55.50 | 60.36 | 4,503,064 | +6.61(+12.30%) |
Jul 27, 2021 | 54.00 | 56.29 | 51.73 | 53.75 | 4,767,593 | -2.73(-4.83%) |
Jul 26, 2021 | 58.02 | 61.99 | 55.88 | 56.48 | 3,663,589 | -2.59(-4.38%) |
Jul 23, 2021 | 64.19 | 65.90 | 56.92 | 59.07 | 5,682,651 | -8.60(-12.71%) |
Jul 22, 2021 | 90.10 | 90.48 | 66.78 | 67.67 | 10,616,818 | -11.71(-14.75%) |
Jul 21, 2021 | 68.15 | 79.70 | 68.15 | 79.38 | 5,235,018 | +13.30(+20.13%) |
Jul 20, 2021 | 65.23 | 66.70 | 61.50 | 66.08 | 1,735,759 | +1.74(+2.70%) |
Jul 19, 2021 | 64.12 | 65.07 | 61.90 | 64.34 | 1,340,521 | -2.09(-3.15%) |
Jul 16, 2021 | 69.27 | 69.30 | 65.35 | 66.43 | 2,098,540 | -2.40(-3.49%) |
Jul 15, 2021 | 69.98 | 73.00 | 67.27 | 68.83 | 2,197,230 | -0.11(-0.16%) |
Jul 14, 2021 | 71.79 | 74.80 | 68.94 | 68.94 | 2,211,117 | -3.41(-4.71%) |
Jul 13, 2021 | 70.35 | 73.32 | 66.71 | 72.35 | 3,880,593 | +4.08(+5.98%) |
Jul 12, 2021 | 70.93 | 71.80 | 66.90 | 68.27 | 2,384,831 | +0.47(+0.69%) |
Jul 09, 2021 | 71.06 | 71.18 | 67.55 | 67.80 | 2,413,601 | -1.19(-1.72%) |
Jul 08, 2021 | 68.08 | 69.57 | 65.89 | 68.99 | 2,036,191 | -2.26(-3.17%) |
Jul 07, 2021 | 68.90 | 74.46 | 68.80 | 71.25 | 5,641,384 | +4.42(+6.61%) |
Jul 06, 2021 | 62.34 | 66.88 | 61.51 | 66.83 | 3,128,041 | +4.28(+6.84%) |
Jul 02, 2021 | 64.25 | 65.48 | 62.09 | 62.55 | 1,476,097 | -3.49(-5.28%) |
Jul 01, 2021 | 65.74 | 66.50 | 62.86 | 66.04 | 1,761,018 | +1.02(+1.57%) |
Jun 30, 2021 | 65.96 | 66.53 | 63.62 | 65.02 | 1,659,288 | -1.76(-2.64%) |
Jun 29, 2021 | 66.90 | 67.34 | 64.09 | 66.78 | 3,564,408 | +0.61(+0.92%) |
Jun 28, 2021 | 60.00 | 68.37 | 60.00 | 66.17 | 5,726,735 | +7.51(+12.80%) |
Jun 25, 2021 | 57.57 | 60.87 | 57.03 | 58.66 | 3,203,748 | +2.18(+3.86%) |
Jun 24, 2021 | 53.80 | 59.50 | 52.46 | 56.48 | 5,872,818 | -1.60(-2.75%) |
Jun 23, 2021 | 56.50 | 59.37 | 56.50 | 58.08 | 3,170,903 | +1.58(+2.80%) |
Jun 22, 2021 | 57.29 | 57.58 | 54.40 | 56.50 | 5,647,578 | -2.20(-3.75%) |
Jun 21, 2021 | 59.90 | 60.47 | 56.30 | 58.70 | 3,470,151 | -1.80(-2.98%) |
Jun 18, 2021 | 61.91 | 62.10 | 59.35 | 60.50 | 3,529,539 | -0.91(-1.48%) |
Jun 17, 2021 | 63.50 | 65.67 | 61.05 | 61.41 | 2,884,358 | -2.75(-4.29%) |
Jun 16, 2021 | 64.19 | 66.29 | 63.02 | 64.16 | 1,722,043 | -0.88(-1.35%) |
Jun 15, 2021 | 70.93 | 71.03 | 64.40 | 65.04 | 1,757,615 | -3.62(-5.27%) |
Jun 14, 2021 | 69.08 | 70.17 | 68.10 | 68.66 | 1,169,948 | -0.03(-0.04%) |
Jun 11, 2021 | 67.45 | 69.84 | 66.66 | 68.69 | 2,663,509 | +1.24(+1.84%) |
Jun 10, 2021 | 71.34 | 72.22 | 67.38 | 67.45 | 2,308,764 | -1.30(-1.89%) |
Jun 09, 2021 | 70.19 | 72.57 | 68.47 | 68.75 | 2,796,145 | -2.02(-2.85%) |
Jun 08, 2021 | 74.39 | 74.80 | 69.60 | 70.77 | 3,340,540 | -3.72(-4.99%) |
Jun 07, 2021 | 79.00 | 79.69 | 72.70 | 74.49 | 3,457,001 | -6.35(-7.86%) |
Jun 04, 2021 | 78.55 | 82.44 | 77.18 | 80.84 | 3,256,939 | +3.91(+5.08%) |
Jun 03, 2021 | 74.79 | 81.28 | 74.13 | 76.93 | 2,952,348 | +0.53(+0.69%) |
Jun 02, 2021 | 78.24 | 78.50 | 73.41 | 76.40 | 2,015,663 | -2.55(-3.23%) |