Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.50 | 41.89 | 40.13 | 40.83 | 381,667 | -0.77(-1.85%) |
May 27, 2022 | 41.20 | 42.00 | 40.68 | 41.60 | 218,184 | +0.95(+2.34%) |
May 26, 2022 | 40.18 | 41.33 | 40.00 | 40.65 | 199,821 | +0.82(+2.06%) |
May 25, 2022 | 38.70 | 40.03 | 38.60 | 39.83 | 262,240 | +0.89(+2.29%) |
May 24, 2022 | 40.00 | 40.20 | 38.50 | 38.94 | 407,799 | -1.51(-3.73%) |
May 23, 2022 | 39.66 | 40.86 | 38.48 | 40.45 | 385,160 | +1.11(+2.82%) |
May 20, 2022 | 39.81 | 40.58 | 38.44 | 39.34 | 380,675 | +0.31(+0.79%) |
May 19, 2022 | 38.72 | 39.94 | 38.44 | 39.03 | 395,395 | -0.09(-0.23%) |
May 18, 2022 | 39.86 | 40.56 | 38.76 | 39.12 | 510,458 | -1.75(-4.28%) |
May 17, 2022 | 38.56 | 41.45 | 38.56 | 40.87 | 561,494 | +2.50(+6.52%) |
May 16, 2022 | 38.58 | 39.80 | 38.14 | 38.37 | 428,769 | -0.26(-0.67%) |
May 13, 2022 | 35.79 | 39.04 | 35.75 | 38.63 | 551,424 | +3.46(+9.84%) |
May 12, 2022 | 34.78 | 36.31 | 34.21 | 35.17 | 423,415 | +0.31(+0.89%) |
May 11, 2022 | 36.96 | 37.99 | 34.76 | 34.86 | 895,074 | -1.56(-4.28%) |
May 10, 2022 | 35.85 | 36.64 | 33.33 | 36.42 | 951,094 | +1.21(+3.44%) |
May 09, 2022 | 40.68 | 40.77 | 34.81 | 35.21 | 1,313,621 | -6.14(-14.85%) |
May 06, 2022 | 44.81 | 44.81 | 41.27 | 41.35 | 952,805 | -3.56(-7.93%) |
May 05, 2022 | 46.27 | 47.40 | 43.03 | 44.91 | 1,043,681 | -2.60(-5.47%) |
May 04, 2022 | 47.70 | 48.10 | 44.95 | 47.51 | 652,112 | -0.80(-1.66%) |
May 03, 2022 | 48.38 | 49.02 | 47.47 | 48.31 | 456,432 | +0.27(+0.56%) |
May 02, 2022 | 47.61 | 48.20 | 46.73 | 48.04 | 551,190 | +0.75(+1.59%) |
Apr 29, 2022 | 47.61 | 48.91 | 46.68 | 47.29 | 721,332 | -0.87(-1.81%) |
Apr 28, 2022 | 47.08 | 48.16 | 45.68 | 48.16 | 862,061 | +1.15(+2.45%) |
Apr 27, 2022 | 52.70 | 53.40 | 46.75 | 47.01 | 1,152,554 | -5.92(-11.18%) |
Apr 26, 2022 | 54.38 | 55.19 | 52.22 | 52.93 | 977,701 | -2.24(-4.06%) |
Apr 25, 2022 | 57.00 | 57.44 | 54.89 | 55.17 | 694,507 | -1.83(-3.21%) |
Apr 22, 2022 | 59.59 | 60.01 | 55.58 | 57.00 | 332,542 | -2.95(-4.92%) |
Apr 21, 2022 | 61.86 | 61.86 | 59.85 | 59.95 | 201,117 | -1.31(-2.14%) |
Apr 20, 2022 | 61.33 | 61.84 | 59.96 | 61.26 | 233,025 | +0.27(+0.44%) |
Apr 19, 2022 | 59.35 | 62.58 | 59.35 | 60.99 | 353,697 | +1.73(+2.92%) |
Apr 18, 2022 | 61.49 | 61.82 | 58.69 | 59.26 | 302,469 | -1.72(-2.82%) |
Apr 14, 2022 | 61.86 | 61.86 | 59.73 | 60.98 | 403,221 | -0.29(-0.47%) |
Apr 13, 2022 | 60.60 | 62.08 | 60.39 | 61.27 | 292,652 | +0.68(+1.12%) |
Apr 12, 2022 | 62.78 | 63.20 | 60.57 | 60.59 | 513,739 | -1.59(-2.56%) |
Apr 11, 2022 | 63.21 | 64.32 | 61.95 | 62.18 | 702,148 | -1.59(-2.49%) |
Apr 08, 2022 | 60.94 | 64.49 | 60.94 | 63.77 | 962,639 | +2.03(+3.29%) |
Apr 07, 2022 | 60.41 | 62.51 | 60.41 | 61.74 | 510,156 | +1.27(+2.10%) |
Apr 06, 2022 | 60.33 | 60.95 | 59.36 | 60.47 | 640,526 | -0.90(-1.47%) |
Apr 05, 2022 | 62.22 | 62.67 | 59.34 | 61.37 | 532,102 | -0.53(-0.86%) |
Apr 04, 2022 | 60.73 | 62.06 | 59.47 | 61.90 | 463,156 | +1.12(+1.84%) |
Apr 01, 2022 | 58.00 | 60.84 | 57.50 | 60.78 | 573,796 | +2.96(+5.12%) |
Mar 31, 2022 | 57.00 | 59.68 | 57.00 | 57.82 | 469,483 | +0.51(+0.89%) |
Mar 30, 2022 | 57.85 | 58.46 | 56.94 | 57.31 | 235,286 | -0.44(-0.76%) |
Mar 29, 2022 | 57.35 | 58.14 | 56.65 | 57.75 | 274,663 | +1.29(+2.28%) |
Mar 28, 2022 | 56.63 | 58.47 | 55.66 | 56.46 | 266,158 | -0.16(-0.28%) |
Mar 25, 2022 | 55.52 | 57.20 | 54.98 | 56.62 | 279,944 | +1.44(+2.61%) |
Mar 24, 2022 | 55.46 | 55.46 | 53.66 | 55.18 | 189,642 | +0.12(+0.22%) |
Mar 23, 2022 | 56.00 | 56.24 | 54.09 | 55.06 | 204,030 | -1.26(-2.24%) |
Mar 22, 2022 | 54.67 | 56.91 | 54.67 | 56.32 | 226,120 | +1.34(+2.44%) |
Mar 21, 2022 | 55.21 | 56.00 | 54.31 | 54.98 | 169,619 | -0.61(-1.10%) |
Mar 18, 2022 | 55.54 | 56.97 | 55.12 | 55.59 | 549,570 | +0.13(+0.23%) |
Mar 17, 2022 | 52.92 | 55.74 | 52.92 | 55.46 | 202,082 | +2.03(+3.80%) |
Mar 16, 2022 | 50.17 | 53.58 | 50.08 | 53.43 | 458,759 | +3.95(+7.98%) |
Mar 15, 2022 | 48.90 | 49.97 | 48.33 | 49.48 | 330,394 | +0.89(+1.83%) |
Mar 14, 2022 | 50.40 | 51.73 | 47.92 | 48.59 | 414,372 | -2.07(-4.09%) |
Mar 11, 2022 | 54.50 | 54.65 | 50.41 | 50.66 | 294,964 | -3.63(-6.69%) |
Mar 10, 2022 | 52.77 | 54.38 | 52.03 | 54.29 | 259,954 | +0.45(+0.84%) |
Mar 09, 2022 | 53.93 | 55.44 | 53.35 | 53.84 | 368,525 | +0.75(+1.41%) |
Mar 08, 2022 | 54.82 | 54.82 | 52.95 | 53.09 | 366,324 | -2.07(-3.75%) |
Mar 07, 2022 | 54.71 | 55.52 | 53.11 | 55.16 | 426,778 | +0.82(+1.51%) |
Mar 04, 2022 | 52.81 | 54.96 | 52.23 | 54.34 | 293,955 | +0.76(+1.42%) |
Mar 03, 2022 | 55.24 | 55.51 | 53.15 | 53.58 | 255,902 | -1.15(-2.10%) |
Mar 02, 2022 | 54.59 | 55.48 | 53.92 | 54.73 | 248,073 | -0.28(-0.51%) |
Mar 01, 2022 | 54.95 | 56.37 | 54.41 | 55.01 | 284,024 | -0.30(-0.54%) |
Feb 28, 2022 | 54.36 | 55.85 | 54.30 | 55.31 | 312,291 | +0.46(+0.84%) |
Feb 25, 2022 | 54.39 | 54.90 | 53.44 | 54.85 | 239,676 | +0.60(+1.11%) |
Feb 24, 2022 | 48.46 | 54.47 | 48.16 | 54.25 | 478,805 | +3.29(+6.46%) |
Feb 23, 2022 | 49.07 | 53.97 | 47.15 | 50.96 | 829,181 | +1.89(+3.85%) |
Feb 22, 2022 | 49.76 | 51.33 | 48.19 | 49.07 | 612,175 | -0.95(-1.90%) |
Feb 18, 2022 | 50.02 | 0 | -2.23(-4.27%) | |||
Feb 17, 2022 | 54.71 | 54.71 | 51.64 | 52.25 | 333,542 | -2.98(-5.40%) |
Feb 16, 2022 | 55.50 | 56.26 | 53.88 | 55.23 | 477,108 | -0.27(-0.49%) |
Feb 15, 2022 | 54.24 | 56.17 | 54.24 | 55.50 | 298,100 | +1.70(+3.16%) |
Feb 14, 2022 | 54.82 | 56.15 | 53.64 | 53.80 | 284,893 | -1.18(-2.15%) |
Feb 11, 2022 | 55.86 | 57.33 | 54.19 | 54.98 | 269,757 | -0.85(-1.52%) |
Feb 10, 2022 | 55.62 | 57.53 | 55.13 | 55.83 | 298,704 | -0.94(-1.66%) |
Feb 09, 2022 | 56.28 | 57.18 | 55.99 | 56.77 | 255,924 | +0.73(+1.30%) |
Feb 08, 2022 | 54.57 | 56.45 | 53.86 | 56.04 | 272,745 | +1.14(+2.08%) |
Feb 07, 2022 | 54.00 | 56.39 | 54.00 | 54.90 | 289,960 | +0.76(+1.40%) |
Feb 04, 2022 | 53.56 | 54.55 | 52.33 | 54.14 | 320,402 | +0.64(+1.20%) |
Feb 03, 2022 | 52.92 | 53.50 | 414,628 | +0.60(+1.13%) | ||
Feb 02, 2022 | 54.53 | 54.66 | 52.06 | 52.90 | 1,492,647 | -1.45(-2.67%) |
Feb 01, 2022 | 53.25 | 54.41 | 51.82 | 54.35 | 283,283 | +1.11(+2.08%) |
Jan 31, 2022 | 50.98 | 53.27 | 53.24 | 435,962 | +1.65(+3.20%) | |
Jan 28, 2022 | 48.23 | 51.62 | 47.19 | 51.59 | 431,397 | +3.04(+6.26%) |
Jan 27, 2022 | 49.17 | 50.83 | 48.17 | 48.55 | 753,585 | -0.28(-0.57%) |
Jan 26, 2022 | 51.62 | 51.83 | 48.72 | 48.83 | 447,814 | -1.70(-3.36%) |
Jan 25, 2022 | 49.93 | 51.57 | 49.50 | 50.53 | 635,730 | -0.63(-1.23%) |
Jan 24, 2022 | 50.26 | 51.94 | 47.90 | 51.16 | 574,510 | -0.22(-0.43%) |
Jan 21, 2022 | 53.01 | 53.53 | 50.68 | 51.38 | 482,345 | -1.82(-3.42%) |
Jan 20, 2022 | 52.32 | 55.87 | 52.23 | 53.20 | 470,501 | +1.44(+2.78%) |
Jan 19, 2022 | 52.90 | 53.49 | 51.60 | 51.76 | 542,206 | -0.09(-0.17%) |
Jan 18, 2022 | 54.89 | 54.95 | 51.22 | 51.85 | 965,333 | -1.85(-3.45%) |
Jan 14, 2022 | 53.70 | 0 | +1.75(+3.37%) | |||
Jan 13, 2022 | 50.99 | 53.06 | 49.92 | 51.95 | 593,352 | +1.37(+2.71%) |
Jan 12, 2022 | 53.34 | 53.80 | 50.19 | 50.58 | 690,594 | -2.76(-5.17%) |
Jan 11, 2022 | 48.15 | 53.86 | 47.51 | 53.34 | 1,013,077 | +5.19(+10.78%) |
Jan 10, 2022 | 46.88 | 48.95 | 46.06 | 48.15 | 626,556 | +0.60(+1.26%) |
Jan 07, 2022 | 45.79 | 48.87 | 45.70 | 47.55 | 773,817 | +2.21(+4.87%) |
Jan 06, 2022 | 44.69 | 46.10 | 43.09 | 45.34 | 450,677 | +1.01(+2.28%) |
Jan 05, 2022 | 46.58 | 47.73 | 44.05 | 44.33 | 457,887 | -2.21(-4.75%) |
Jan 04, 2022 | 47.50 | 48.00 | 45.87 | 46.54 | 244,529 | -0.88(-1.86%) |
Jan 03, 2022 | 44.94 | 47.54 | 44.23 | 47.42 | 422,978 | +2.98(+6.71%) |
Dec 31, 2021 | 45.63 | 46.28 | 44.34 | 44.44 | 221,174 | -1.40(-3.05%) |
Dec 30, 2021 | 45.81 | 46.76 | 45.37 | 45.84 | 248,792 | -0.19(-0.41%) |
Dec 29, 2021 | 45.87 | 46.73 | 45.44 | 46.03 | 324,056 | +0.09(+0.20%) |
Dec 28, 2021 | 46.19 | 46.64 | 45.43 | 45.94 | 334,558 | -0.37(-0.80%) |
Dec 27, 2021 | 46.91 | 47.07 | 45.52 | 46.31 | 330,916 | -0.49(-1.05%) |
Dec 23, 2021 | 46.05 | 47.42 | 45.24 | 46.80 | 489,366 | +1.15(+2.52%) |
Dec 22, 2021 | 44.75 | 45.68 | 44.00 | 45.65 | 432,583 | +0.82(+1.83%) |
Dec 21, 2021 | 43.25 | 44.95 | 43.14 | 44.83 | 380,811 | +1.93(+4.50%) |
Dec 20, 2021 | 42.81 | 43.35 | 40.76 | 42.90 | 508,421 | -0.88(-2.01%) |
Dec 17, 2021 | 41.98 | 43.82 | 41.38 | 43.78 | 1,105,585 | +1.85(+4.41%) |
Dec 16, 2021 | 44.55 | 44.69 | 41.22 | 41.93 | 675,858 | -2.08(-4.73%) |
Dec 15, 2021 | 42.93 | 44.05 | 42.06 | 44.01 | 556,296 | +0.75(+1.73%) |
Dec 14, 2021 | 41.00 | 43.30 | 40.65 | 43.26 | 1,012,667 | +2.13(+5.18%) |
Dec 13, 2021 | 41.06 | 42.13 | 40.64 | 41.13 | 414,164 | -0.16(-0.39%) |
Dec 10, 2021 | 43.00 | 43.36 | 40.85 | 41.29 | 303,759 | -1.32(-3.10%) |
Dec 09, 2021 | 43.50 | 44.44 | 42.37 | 42.61 | 383,391 | -1.45(-3.29%) |
Dec 08, 2021 | 43.73 | 44.61 | 43.34 | 44.06 | 414,814 | +0.68(+1.57%) |
Dec 07, 2021 | 42.58 | 44.10 | 42.24 | 43.38 | 368,941 | +1.93(+4.66%) |
Dec 06, 2021 | 40.40 | 42.15 | 39.42 | 41.45 | 305,702 | +1.18(+2.93%) |
Dec 03, 2021 | 41.66 | 41.66 | 39.35 | 40.27 | 471,163 | -1.32(-3.17%) |
Dec 02, 2021 | 41.99 | 43.20 | 41.40 | 41.59 | 521,494 | -0.14(-0.34%) |
Dec 01, 2021 | 44.00 | 44.41 | 41.65 | 41.73 | 471,354 | -1.30(-3.02%) |
Nov 30, 2021 | 43.82 | 44.10 | 41.93 | 43.03 | 394,234 | -0.98(-2.23%) |
Nov 29, 2021 | 45.95 | 46.29 | 43.88 | 44.01 | 374,984 | -1.49(-3.27%) |
Nov 26, 2021 | 47.28 | 47.91 | 44.79 | 45.50 | 351,360 | -3.04(-6.26%) |
Nov 24, 2021 | 46.13 | 49.01 | 45.97 | 48.54 | 996,293 | +1.87(+4.01%) |
Nov 23, 2021 | 46.57 | 47.23 | 45.38 | 46.67 | 389,055 | -0.30(-0.64%) |
Nov 22, 2021 | 48.72 | 48.72 | 46.97 | 46.97 | 305,709 | -1.14(-2.37%) |
Nov 19, 2021 | 47.16 | 48.27 | 46.65 | 48.11 | 342,198 | +0.91(+1.93%) |
Nov 18, 2021 | 49.67 | 50.24 | 46.81 | 47.20 | 671,275 | -2.47(-4.97%) |
Nov 17, 2021 | 49.74 | 49.78 | 48.61 | 49.67 | 355,988 | -0.44(-0.88%) |
Nov 16, 2021 | 48.96 | 50.55 | 48.65 | 50.11 | 517,545 | +1.11(+2.27%) |
Nov 15, 2021 | 50.99 | 50.99 | 48.96 | 49.00 | 903,586 | -1.70(-3.35%) |
Nov 12, 2021 | 51.68 | 52.49 | 50.70 | 50.70 | 392,313 | -0.61(-1.19%) |
Nov 11, 2021 | 50.50 | 51.64 | 50.46 | 51.31 | 325,471 | +0.61(+1.20%) |
Nov 10, 2021 | 51.85 | 50.70 | 424,913 | -1.37(-2.63%) | ||
Nov 09, 2021 | 53.52 | 54.32 | 52.00 | 52.07 | 497,051 | -1.68(-3.13%) |
Nov 08, 2021 | 56.99 | 57.27 | 52.92 | 53.75 | 739,706 | -3.24(-5.69%) |
Nov 05, 2021 | 54.31 | 57.59 | 52.29 | 56.99 | 590,912 | +1.98(+3.60%) |
Nov 04, 2021 | 53.26 | 56.60 | 53.26 | 55.01 | 1,154,554 | +1.55(+2.90%) |
Nov 03, 2021 | 56.50 | 58.29 | 50.90 | 53.46 | 3,736,330 | +8.40(+18.64%) |
Nov 02, 2021 | 46.40 | 46.40 | 44.75 | 45.06 | 395,956 | -1.33(-2.87%) |
Nov 01, 2021 | 46.03 | 47.98 | 45.71 | 46.39 | 556,497 | +0.68(+1.49%) |
Oct 29, 2021 | 45.50 | 46.03 | 44.96 | 45.71 | 279,847 | -0.04(-0.09%) |
Oct 28, 2021 | 43.15 | 45.81 | 43.00 | 45.75 | 547,884 | +2.97(+6.94%) |
Oct 27, 2021 | 44.00 | 44.10 | 42.69 | 42.78 | 221,994 | -1.50(-3.39%) |
Oct 26, 2021 | 45.20 | 44.21 | 44.28 | 306,868 | -0.74(-1.64%) | |
Oct 25, 2021 | 44.84 | 45.71 | 44.52 | 45.02 | 210,238 | +0.11(+0.24%) |
Oct 22, 2021 | 45.54 | 45.54 | 44.70 | 44.91 | 254,807 | -0.87(-1.90%) |
Oct 21, 2021 | 46.22 | 46.70 | 45.41 | 45.78 | 237,626 | -0.49(-1.06%) |
Oct 20, 2021 | 45.76 | 46.41 | 45.22 | 46.27 | 233,911 | +0.34(+0.74%) |
Oct 19, 2021 | 45.72 | 46.65 | 45.55 | 45.93 | 374,294 | +0.56(+1.23%) |
Oct 18, 2021 | 44.59 | 45.56 | 43.71 | 45.37 | 416,170 | +0.55(+1.23%) |
Oct 15, 2021 | 48.26 | 48.26 | 44.77 | 44.82 | 515,149 | -2.38(-5.04%) |
Oct 14, 2021 | 46.44 | 47.66 | 46.39 | 47.20 | 355,678 | +0.20(+0.43%) |
Oct 13, 2021 | 47.87 | 48.00 | 46.25 | 47.00 | 771,245 | -0.25(-0.53%) |
Oct 12, 2021 | 44.64 | 47.65 | 44.64 | 47.25 | 2,107,949 | +2.58(+5.78%) |
Oct 11, 2021 | 44.93 | 45.89 | 44.37 | 44.67 | 2,272,687 | -0.49(-1.09%) |
Oct 08, 2021 | 46.00 | 46.23 | 45.11 | 45.16 | 336,791 | -0.79(-1.72%) |
Oct 07, 2021 | 45.91 | 46.80 | 45.73 | 45.95 | 609,162 | +0.26(+0.57%) |
Oct 06, 2021 | 45.77 | 46.43 | 45.50 | 45.69 | 323,248 | -0.66(-1.42%) |
Oct 05, 2021 | 45.89 | 46.86 | 45.89 | 46.35 | 454,456 | +0.21(+0.46%) |
Oct 04, 2021 | 48.01 | 48.01 | 45.51 | 46.14 | 355,561 | -2.37(-4.89%) |
Oct 01, 2021 | 48.44 | 49.09 | 47.01 | 48.51 | 584,760 | +0.34(+0.71%) |
Sep 30, 2021 | 49.04 | 49.54 | 48.00 | 48.17 | 404,624 | -0.62(-1.27%) |
Sep 29, 2021 | 50.11 | 50.55 | 48.45 | 48.79 | 316,053 | -1.18(-2.36%) |
Sep 28, 2021 | 50.60 | 50.60 | 49.36 | 49.97 | 542,559 | -0.65(-1.28%) |
Sep 27, 2021 | 50.60 | 51.37 | 49.96 | 50.62 | 494,482 | +0.02(+0.04%) |
Sep 24, 2021 | 52.07 | 52.07 | 50.51 | 50.60 | 446,796 | -1.96(-3.73%) |
Sep 23, 2021 | 51.60 | 52.59 | 51.34 | 52.56 | 1,125,739 | +1.31(+2.56%) |
Sep 22, 2021 | 50.94 | 52.04 | 50.41 | 51.25 | 583,735 | +0.32(+0.63%) |
Sep 21, 2021 | 52.00 | 52.83 | 50.76 | 50.93 | 452,964 | -0.84(-1.62%) |
Sep 20, 2021 | 53.00 | 53.47 | 51.23 | 51.77 | 394,515 | -2.17(-4.02%) |
Sep 17, 2021 | 53.42 | 53.98 | 52.75 | 53.94 | 941,595 | +1.11(+2.10%) |
Sep 16, 2021 | 51.64 | 53.16 | 51.40 | 52.83 | 1,052,279 | +1.05(+2.03%) |
Sep 15, 2021 | 52.49 | 52.72 | 50.97 | 51.78 | 1,115,679 | +1.76(+3.52%) |
Sep 14, 2021 | 50.86 | 51.06 | 49.50 | 50.02 | 998,307 | -0.23(-0.46%) |
Sep 13, 2021 | 52.30 | 52.36 | 50.19 | 50.25 | 778,254 | -2.12(-4.05%) |
Sep 10, 2021 | 55.23 | 55.42 | 52.32 | 52.37 | 421,553 | -2.73(-4.95%) |
Sep 09, 2021 | 57.01 | 57.38 | 54.88 | 55.10 | 462,612 | -2.26(-3.94%) |
Sep 08, 2021 | 59.27 | 59.82 | 57.32 | 57.36 | 566,514 | -2.14(-3.60%) |
Sep 07, 2021 | 59.48 | 60.04 | 58.94 | 59.50 | 540,767 | +0.41(+0.69%) |
Sep 03, 2021 | 59.80 | 59.80 | 57.80 | 59.09 | 376,532 | -0.71(-1.19%) |
Sep 02, 2021 | 58.32 | 60.04 | 58.22 | 59.80 | 626,600 | +1.48(+2.54%) |
Sep 01, 2021 | 60.00 | 60.08 | 57.36 | 58.32 | 517,428 | -1.31(-2.20%) |
Aug 31, 2021 | 57.19 | 59.96 | 57.19 | 59.63 | 574,547 | +2.54(+4.45%) |
Aug 30, 2021 | 56.93 | 58.13 | 56.63 | 57.09 | 323,316 | +0.27(+0.48%) |
Aug 27, 2021 | 54.24 | 57.28 | 53.84 | 56.82 | 459,431 | +2.57(+4.74%) |
Aug 26, 2021 | 52.42 | 54.87 | 52.28 | 54.25 | 551,997 | +1.62(+3.08%) |
Aug 25, 2021 | 51.30 | 52.74 | 51.09 | 52.63 | 608,612 | +1.30(+2.53%) |
Aug 24, 2021 | 50.00 | 51.85 | 50.00 | 51.33 | 417,247 | +1.38(+2.76%) |
Aug 23, 2021 | 49.61 | 50.48 | 49.33 | 49.95 | 387,752 | +1.01(+2.06%) |
Aug 20, 2021 | 47.46 | 48.96 | 47.43 | 48.94 | 375,676 | +1.51(+3.18%) |
Aug 19, 2021 | 47.24 | 47.66 | 46.38 | 47.43 | 359,926 | -0.32(-0.67%) |
Aug 18, 2021 | 49.25 | 49.77 | 47.71 | 47.75 | 313,415 | -1.42(-2.89%) |
Aug 17, 2021 | 48.21 | 49.21 | 47.84 | 49.17 | 196,337 | -0.01(-0.02%) |
Aug 16, 2021 | 48.79 | 49.95 | 47.67 | 49.18 | 290,965 | +0.22(+0.45%) |
Aug 13, 2021 | 49.50 | 50.72 | 48.61 | 48.96 | 305,767 | -0.59(-1.19%) |
Aug 12, 2021 | 50.71 | 50.71 | 49.10 | 49.55 | 541,071 | -0.65(-1.29%) |
Aug 11, 2021 | 50.56 | 50.92 | 48.79 | 50.20 | 529,616 | -0.12(-0.24%) |
Aug 10, 2021 | 54.97 | 54.97 | 49.96 | 50.32 | 423,300 | -4.02(-7.40%) |
Aug 09, 2021 | 51.66 | 54.80 | 51.50 | 54.34 | 908,787 | +3.32(+6.51%) |
Aug 06, 2021 | 48.70 | 51.20 | 46.84 | 51.02 | 1,351,965 | +0.06(+0.12%) |
Aug 05, 2021 | 49.16 | 51.58 | 48.75 | 50.96 | 809,986 | +1.80(+3.66%) |
Aug 04, 2021 | 49.41 | 50.99 | 49.03 | 49.16 | 281,194 | -0.25(-0.51%) |
Aug 03, 2021 | 50.91 | 51.45 | 49.07 | 49.41 | 562,155 | -1.60(-3.14%) |
Aug 02, 2021 | 51.19 | 52.15 | 50.31 | 51.01 | 409,929 | +0.01(+0.02%) |
Jul 30, 2021 | 49.64 | 51.79 | 49.36 | 51.00 | 605,827 | +1.55(+3.13%) |
Jul 29, 2021 | 49.57 | 50.16 | 48.48 | 49.45 | 799,336 | +0.29(+0.59%) |
Jul 28, 2021 | 48.72 | 49.76 | 48.51 | 49.16 | 874,786 | +0.96(+1.99%) |
Jul 27, 2021 | 47.82 | 48.55 | 46.32 | 48.20 | 738,143 | +0.22(+0.46%) |
Jul 26, 2021 | 48.94 | 48.95 | 47.89 | 47.98 | 362,830 | -1.94(-3.89%) |
Jul 23, 2021 | 49.89 | 50.40 | 48.88 | 49.92 | 309,314 | -0.08(-0.16%) |
Jul 22, 2021 | 50.30 | 50.73 | 49.66 | 50.00 | 417,637 | +0.28(+0.56%) |
Jul 21, 2021 | 48.00 | 49.72 | 46.71 | 49.72 | 1,453,596 | +1.79(+3.73%) |
Jul 20, 2021 | 50.41 | 50.48 | 46.50 | 47.93 | 3,345,150 | -8.38(-14.88%) |
Jul 19, 2021 | 56.06 | 57.52 | 55.50 | 56.31 | 700,149 | -0.70(-1.23%) |
Jul 16, 2021 | 56.19 | 57.86 | 55.43 | 57.01 | 1,697,805 | +0.98(+1.75%) |
Jul 15, 2021 | 57.21 | 57.21 | 54.05 | 56.03 | 2,056,882 | -1.79(-3.10%) |
Jul 14, 2021 | 54.34 | 61.00 | 53.00 | 57.82 | 4,003,748 | -15.75(-21.41%) |
Jul 13, 2021 | 76.03 | 76.64 | 73.50 | 73.57 | 358,835 | -3.43(-4.45%) |
Jul 12, 2021 | 76.76 | 78.20 | 75.98 | 77.00 | 246,157 | +0.53(+0.69%) |
Jul 09, 2021 | 77.93 | 77.93 | 74.12 | 76.47 | 700,420 | -0.70(-0.91%) |
Jul 08, 2021 | 79.62 | 79.67 | 75.56 | 77.17 | 678,922 | -3.91(-4.82%) |
Jul 07, 2021 | 82.70 | 84.10 | 79.88 | 81.08 | 192,795 | -1.45(-1.76%) |
Jul 06, 2021 | 82.33 | 82.65 | 81.01 | 82.53 | 156,381 | +0.08(+0.10%) |
Jul 02, 2021 | 84.32 | 84.81 | 81.71 | 82.45 | 206,356 | -1.78(-2.11%) |
Jul 01, 2021 | 85.07 | 86.35 | 84.02 | 84.23 | 210,338 | -0.60(-0.71%) |
Jun 30, 2021 | 82.21 | 84.92 | 81.76 | 84.83 | 612,736 | +2.75(+3.35%) |
Jun 29, 2021 | 84.68 | 84.68 | 81.72 | 82.08 | 392,031 | -2.31(-2.74%) |
Jun 28, 2021 | 86.53 | 86.61 | 84.15 | 84.39 | 233,690 | -1.86(-2.16%) |
Jun 25, 2021 | 86.24 | 87.17 | 85.40 | 86.25 | 310,009 | +0.00(+0.00%) |
Jun 24, 2021 | 87.00 | 87.24 | 85.99 | 86.25 | 138,030 | -0.12(-0.14%) |
Jun 23, 2021 | 84.76 | 86.55 | 84.56 | 86.37 | 201,026 | +1.58(+1.86%) |
Jun 22, 2021 | 83.96 | 85.48 | 83.84 | 84.79 | 378,246 | +0.91(+1.08%) |
Jun 21, 2021 | 82.54 | 84.15 | 81.38 | 83.88 | 203,717 | +1.98(+2.42%) |
Jun 18, 2021 | 80.66 | 82.35 | 80.66 | 81.90 | 489,683 | +0.19(+0.23%) |
Jun 17, 2021 | 80.00 | 82.41 | 79.81 | 81.71 | 193,937 | +1.60(+2.00%) |
Jun 16, 2021 | 80.04 | 80.74 | 78.89 | 80.11 | 148,951 | +0.09(+0.11%) |
Jun 15, 2021 | 80.48 | 80.48 | 79.26 | 80.02 | 339,023 | -0.53(-0.66%) |
Jun 14, 2021 | 80.66 | 81.47 | 79.84 | 80.55 | 345,300 | +0.64(+0.80%) |
Jun 11, 2021 | 79.02 | 79.97 | 78.48 | 79.91 | 130,406 | +1.39(+1.77%) |
Jun 10, 2021 | 78.62 | 79.10 | 77.74 | 78.52 | 165,258 | -0.02(-0.03%) |
Jun 09, 2021 | 78.74 | 79.44 | 77.51 | 78.54 | 222,694 | +0.46(+0.59%) |
Jun 08, 2021 | 76.89 | 78.30 | 76.89 | 78.08 | 376,332 | +1.74(+2.28%) |
Jun 07, 2021 | 73.43 | 76.62 | 73.37 | 76.34 | 226,733 | +2.69(+3.65%) |
Jun 04, 2021 | 74.26 | 74.93 | 72.84 | 73.65 | 210,026 | +0.17(+0.23%) |
Jun 03, 2021 | 72.93 | 73.79 | 71.47 | 73.48 | 259,769 | -0.14(-0.19%) |
Jun 02, 2021 | 73.04 | 73.98 | 72.63 | 73.62 | 424,194 | +0.56(+0.77%) |