Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 14.07 | 12.70 | 12.78 | 228,443 | -1.05(-7.59%) |
Apr 28, 2022 | 13.88 | 14.00 | 12.62 | 13.83 | 300,846 | +0.17(+1.24%) |
Apr 27, 2022 | 13.96 | 14.47 | 13.57 | 13.66 | 317,514 | -0.30(-2.15%) |
Apr 26, 2022 | 14.95 | 15.21 | 13.81 | 13.96 | 403,611 | -1.15(-7.61%) |
Apr 25, 2022 | 14.23 | 15.19 | 14.23 | 15.11 | 238,218 | +0.71(+4.93%) |
Apr 22, 2022 | 14.52 | 15.04 | 14.06 | 14.40 | 271,647 | -0.24(-1.64%) |
Apr 21, 2022 | 16.16 | 16.31 | 14.53 | 14.64 | 278,791 | -1.21(-7.63%) |
Apr 20, 2022 | 15.38 | 15.97 | 14.82 | 15.85 | 192,672 | +0.29(+1.86%) |
Apr 19, 2022 | 14.86 | 16.02 | 14.75 | 15.56 | 230,314 | +0.66(+4.43%) |
Apr 18, 2022 | 15.92 | 16.27 | 14.77 | 14.90 | 280,365 | -1.11(-6.93%) |
Apr 14, 2022 | 17.88 | 17.88 | 15.99 | 16.01 | 180,605 | -1.95(-10.86%) |
Apr 13, 2022 | 17.24 | 18.09 | 16.55 | 17.96 | 382,661 | +0.75(+4.36%) |
Apr 12, 2022 | 17.23 | 18.48 | 17.02 | 17.21 | 244,168 | +0.42(+2.50%) |
Apr 11, 2022 | 16.73 | 17.22 | 16.25 | 16.79 | 274,723 | -0.14(-0.83%) |
Apr 08, 2022 | 17.57 | 17.83 | 16.66 | 16.93 | 209,563 | -0.74(-4.19%) |
Apr 07, 2022 | 18.98 | 19.23 | 17.35 | 17.67 | 174,540 | -1.39(-7.29%) |
Apr 06, 2022 | 18.48 | 19.25 | 18.31 | 19.06 | 186,698 | +0.29(+1.55%) |
Apr 05, 2022 | 19.45 | 19.85 | 18.43 | 18.77 | 411,237 | -0.69(-3.55%) |
Apr 04, 2022 | 18.48 | 19.50 | 17.83 | 19.46 | 343,080 | +1.28(+7.04%) |
Apr 01, 2022 | 17.14 | 18.24 | 16.90 | 18.18 | 880,443 | +1.28(+7.57%) |
Mar 31, 2022 | 17.35 | 17.69 | 16.80 | 16.90 | 291,798 | -0.41(-2.37%) |
Mar 30, 2022 | 18.46 | 18.96 | 17.21 | 17.31 | 277,664 | -1.31(-7.04%) |
Mar 29, 2022 | 18.00 | 18.89 | 18.00 | 18.62 | 283,916 | +0.87(+4.90%) |
Mar 28, 2022 | 17.89 | 18.65 | 17.23 | 17.75 | 214,051 | -0.20(-1.11%) |
Mar 25, 2022 | 18.83 | 18.83 | 17.81 | 17.95 | 399,298 | -0.92(-4.88%) |
Mar 24, 2022 | 18.69 | 18.94 | 18.18 | 18.87 | 139,993 | +0.33(+1.78%) |
Mar 23, 2022 | 18.57 | 19.66 | 18.42 | 18.54 | 217,354 | -0.34(-1.80%) |
Mar 22, 2022 | 18.10 | 18.97 | 17.89 | 18.88 | 268,866 | +0.95(+5.30%) |
Mar 21, 2022 | 19.93 | 20.03 | 17.84 | 17.93 | 289,153 | -2.07(-10.35%) |
Mar 18, 2022 | 19.04 | 20.40 | 18.68 | 20.00 | 1,107,509 | +1.00(+5.26%) |
Mar 17, 2022 | 18.38 | 19.03 | 17.29 | 19.00 | 354,805 | +0.68(+3.71%) |
Mar 16, 2022 | 17.01 | 18.34 | 16.84 | 18.32 | 377,876 | +1.72(+10.36%) |
Mar 15, 2022 | 16.10 | 16.99 | 15.73 | 16.60 | 520,404 | +0.81(+5.13%) |
Mar 14, 2022 | 17.97 | 18.05 | 15.43 | 15.79 | 548,936 | -2.34(-12.91%) |
Mar 11, 2022 | 18.59 | 19.15 | 18.09 | 18.13 | 261,071 | -0.56(-3.00%) |
Mar 10, 2022 | 18.31 | 18.90 | 18.17 | 18.69 | 255,651 | +0.06(+0.32%) |
Mar 09, 2022 | 17.88 | 18.86 | 17.81 | 18.63 | 281,130 | +1.06(+6.03%) |
Mar 08, 2022 | 16.93 | 18.54 | 16.86 | 17.57 | 259,333 | +0.42(+2.45%) |
Mar 07, 2022 | 16.65 | 17.67 | 16.55 | 17.15 | 207,650 | +0.52(+3.13%) |
Mar 04, 2022 | 17.32 | 17.68 | 16.61 | 16.63 | 338,108 | -0.79(-4.54%) |
Mar 03, 2022 | 18.97 | 19.37 | 17.19 | 17.42 | 347,953 | -1.44(-7.64%) |
Mar 02, 2022 | 18.14 | 18.89 | 17.57 | 18.86 | 292,940 | +0.72(+3.97%) |
Mar 01, 2022 | 17.52 | 18.88 | 17.52 | 18.14 | 421,806 | +0.02(+0.11%) |
Feb 28, 2022 | 16.72 | 18.35 | 16.45 | 18.12 | 448,295 | +1.27(+7.54%) |
Feb 25, 2022 | 16.51 | 17.09 | 16.20 | 16.85 | 470,809 | +0.46(+2.81%) |
Feb 24, 2022 | 14.93 | 16.47 | 14.50 | 16.39 | 645,260 | +0.64(+4.06%) |
Feb 23, 2022 | 15.75 | 16.01 | 15.35 | 15.75 | 767,502 | +0.16(+1.03%) |
Feb 22, 2022 | 14.69 | 15.92 | 14.49 | 15.59 | 565,053 | +0.59(+3.93%) |
Feb 18, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
Feb 17, 2022 | 14.90 | 15.53 | 14.72 | 14.90 | 556,110 | -0.29(-1.91%) |
Feb 16, 2022 | 15.51 | 15.51 | 14.86 | 15.19 | 188,544 | -0.50(-3.19%) |
Feb 15, 2022 | 15.35 | 16.00 | 15.29 | 15.69 | 630,957 | +0.72(+4.81%) |
Feb 14, 2022 | 14.75 | 15.42 | 14.58 | 14.97 | 732,734 | -0.03(-0.20%) |
Feb 11, 2022 | 15.55 | 15.81 | 14.72 | 15.00 | 452,043 | -0.24(-1.57%) |
Feb 10, 2022 | 14.77 | 16.37 | 14.77 | 15.24 | 714,750 | -0.10(-0.65%) |
Feb 09, 2022 | 14.12 | 15.74 | 14.12 | 15.34 | 581,723 | +1.49(+10.76%) |
Feb 08, 2022 | 14.02 | 14.20 | 13.55 | 13.85 | 704,753 | -0.25(-1.77%) |
Feb 07, 2022 | 13.84 | 14.50 | 13.66 | 14.10 | 581,505 | +0.42(+3.07%) |
Feb 04, 2022 | 13.76 | 13.88 | 13.22 | 13.68 | 424,800 | +0.03(+0.22%) |
Feb 03, 2022 | 14.03 | 13.47 | 13.65 | 800,709 | -0.73(-5.08%) | |
Feb 02, 2022 | 16.45 | 16.45 | 14.31 | 14.38 | 793,590 | -1.93(-11.83%) |
Feb 01, 2022 | 16.12 | 16.57 | 15.46 | 16.31 | 826,026 | +0.31(+1.94%) |
Jan 31, 2022 | 15.20 | 16.04 | 16.00 | 536,700 | +0.80(+5.26%) | |
Jan 28, 2022 | 14.10 | 15.23 | 13.73 | 15.20 | 621,625 | +0.84(+5.85%) |
Jan 27, 2022 | 15.13 | 15.13 | 13.91 | 14.36 | 905,180 | -0.31(-2.11%) |
Jan 26, 2022 | 14.78 | 16.09 | 14.49 | 14.67 | 1,502,872 | -1.04(-6.62%) |
Jan 25, 2022 | 15.64 | 16.25 | 15.16 | 15.71 | 385,890 | -0.32(-2.00%) |
Jan 24, 2022 | 15.87 | 16.54 | 14.56 | 16.03 | 860,092 | +0.59(+3.82%) |
Jan 21, 2022 | 15.81 | 16.39 | 15.24 | 15.44 | 602,276 | -0.63(-3.92%) |
Jan 20, 2022 | 16.93 | 17.92 | 15.93 | 16.07 | 614,771 | -0.65(-3.89%) |
Jan 19, 2022 | 16.90 | 17.79 | 16.66 | 16.72 | 371,077 | -0.06(-0.36%) |
Jan 18, 2022 | 18.05 | 18.43 | 16.61 | 16.78 | 602,532 | -1.72(-9.30%) |
Jan 14, 2022 | 18.50 | 0 | +0.07(+0.38%) | |||
Jan 13, 2022 | 18.97 | 20.28 | 18.36 | 18.43 | 430,868 | -0.54(-2.85%) |
Jan 12, 2022 | 20.92 | 21.28 | 18.83 | 18.97 | 1,211,259 | -1.55(-7.55%) |
Jan 11, 2022 | 19.54 | 22.08 | 19.54 | 20.52 | 581,648 | +0.78(+3.95%) |
Jan 10, 2022 | 19.41 | 19.92 | 18.47 | 19.74 | 656,475 | +0.55(+2.87%) |
Jan 07, 2022 | 19.42 | 20.12 | 18.87 | 19.19 | 386,224 | -0.38(-1.94%) |
Jan 06, 2022 | 20.26 | 20.50 | 19.16 | 19.57 | 219,724 | -0.42(-2.10%) |
Jan 05, 2022 | 20.83 | 21.57 | 19.73 | 19.99 | 343,785 | -0.83(-3.99%) |
Jan 04, 2022 | 22.05 | 22.05 | 20.38 | 20.82 | 249,115 | -1.24(-5.62%) |
Jan 03, 2022 | 21.96 | 22.40 | 20.88 | 22.06 | 211,671 | +0.57(+2.65%) |
Dec 31, 2021 | 22.09 | 22.50 | 21.31 | 21.49 | 299,890 | -0.44(-2.01%) |
Dec 30, 2021 | 21.92 | 23.20 | 21.70 | 21.93 | 267,048 | +0.00(+0.00%) |
Dec 29, 2021 | 22.44 | 22.57 | 21.59 | 21.93 | 183,798 | -0.33(-1.48%) |
Dec 28, 2021 | 22.28 | 23.38 | 22.16 | 22.26 | 170,941 | -0.10(-0.45%) |
Dec 27, 2021 | 23.26 | 23.26 | 21.88 | 22.36 | 222,335 | -0.90(-3.87%) |
Dec 23, 2021 | 22.22 | 23.78 | 21.45 | 23.26 | 383,428 | +0.98(+4.40%) |
Dec 22, 2021 | 21.63 | 22.55 | 20.36 | 22.28 | 419,425 | -0.63(-2.75%) |
Dec 21, 2021 | 22.76 | 23.52 | 22.29 | 22.91 | 502,764 | +0.39(+1.73%) |
Dec 20, 2021 | 23.05 | 23.45 | 21.62 | 22.52 | 536,520 | -1.37(-5.73%) |
Dec 17, 2021 | 22.84 | 24.64 | 22.36 | 23.89 | 1,816,233 | +1.02(+4.46%) |
Dec 16, 2021 | 24.64 | 24.83 | 22.62 | 22.87 | 316,509 | -1.89(-7.63%) |
Dec 15, 2021 | 22.86 | 25.19 | 22.86 | 24.76 | 467,536 | +0.76(+3.17%) |
Dec 14, 2021 | 22.92 | 24.87 | 22.41 | 24.00 | 540,320 | +0.44(+1.87%) |
Dec 13, 2021 | 30.29 | 30.67 | 21.81 | 23.56 | 2,307,170 | -7.52(-24.20%) |
Dec 10, 2021 | 30.96 | 32.19 | 30.12 | 31.08 | 335,556 | +0.58(+1.90%) |
Dec 09, 2021 | 32.92 | 33.38 | 30.47 | 30.50 | 913,795 | -2.60(-7.85%) |
Dec 08, 2021 | 32.22 | 34.41 | 32.01 | 33.10 | 1,377,334 | +0.24(+0.73%) |
Dec 07, 2021 | 32.07 | 33.85 | 30.27 | 32.86 | 506,840 | +1.30(+4.12%) |
Dec 06, 2021 | 29.15 | 31.67 | 28.04 | 31.56 | 283,734 | +2.21(+7.53%) |
Dec 03, 2021 | 31.06 | 31.22 | 29.05 | 29.35 | 442,914 | -1.66(-5.35%) |
Dec 02, 2021 | 30.67 | 31.78 | 29.63 | 31.01 | 1,187,024 | +0.37(+1.21%) |
Dec 01, 2021 | 33.08 | 34.12 | 30.64 | 30.64 | 343,398 | -1.52(-4.73%) |
Nov 30, 2021 | 32.69 | 33.43 | 31.59 | 32.16 | 343,198 | -0.87(-2.63%) |
Nov 29, 2021 | 34.56 | 35.14 | 33.02 | 33.03 | 238,422 | -0.56(-1.67%) |
Nov 26, 2021 | 35.65 | 36.24 | 32.65 | 33.59 | 467,806 | -2.73(-7.52%) |
Nov 24, 2021 | 35.40 | 36.62 | 34.98 | 36.32 | 138,398 | +0.37(+1.03%) |
Nov 23, 2021 | 36.90 | 37.36 | 35.31 | 35.95 | 473,423 | -0.85(-2.31%) |
Nov 22, 2021 | 38.45 | 39.62 | 36.45 | 36.80 | 619,090 | -1.47(-3.84%) |
Nov 19, 2021 | 41.14 | 41.14 | 37.19 | 38.27 | 476,412 | -2.80(-6.82%) |
Nov 18, 2021 | 43.24 | 41.20 | 40.39 | 41.07 | 230,037 | -1.71(-4.00%) |
Nov 17, 2021 | 44.66 | 45.62 | 42.61 | 42.78 | 215,991 | -2.07(-4.62%) |
Nov 16, 2021 | 45.86 | 46.71 | 43.53 | 44.85 | 272,116 | -1.54(-3.32%) |
Nov 15, 2021 | 45.31 | 47.03 | 44.26 | 46.39 | 167,063 | +0.46(+1.00%) |
Nov 12, 2021 | 43.54 | 46.44 | 43.01 | 45.93 | 264,281 | +2.18(+4.98%) |
Nov 11, 2021 | 42.37 | 45.58 | 42.37 | 43.75 | 366,373 | +1.54(+3.65%) |
Nov 10, 2021 | 41.12 | 42.21 | 925,802 | +1.28(+3.13%) | ||
Nov 09, 2021 | 41.50 | 42.00 | 36.72 | 40.93 | 1,441,293 | -11.19(-21.47%) |
Nov 08, 2021 | 51.85 | 55.17 | 51.01 | 52.12 | 198,174 | +1.16(+2.28%) |
Nov 05, 2021 | 53.45 | 54.00 | 48.58 | 50.96 | 302,044 | -1.38(-2.64%) |
Nov 04, 2021 | 62.38 | 62.38 | 46.46 | 52.34 | 1,056,264 | -9.59(-15.49%) |
Nov 03, 2021 | 58.51 | 62.31 | 58.27 | 61.93 | 190,896 | +3.08(+5.23%) |
Nov 02, 2021 | 58.98 | 59.17 | 57.09 | 58.85 | 111,736 | +0.46(+0.79%) |
Nov 01, 2021 | 56.01 | 59.31 | 56.04 | 58.39 | 113,362 | +2.35(+4.19%) |
Oct 29, 2021 | 57.38 | 58.26 | 55.45 | 56.04 | 135,685 | -1.75(-3.03%) |
Oct 28, 2021 | 55.27 | 57.89 | 55.27 | 57.79 | 73,858 | +2.51(+4.54%) |
Oct 27, 2021 | 55.11 | 55.85 | 53.96 | 55.28 | 99,274 | +0.38(+0.69%) |
Oct 26, 2021 | 55.53 | 54.90 | 159,206 | -0.06(-0.11%) | ||
Oct 25, 2021 | 54.04 | 55.40 | 53.17 | 54.96 | 164,660 | +0.91(+1.68%) |
Oct 22, 2021 | 53.83 | 54.42 | 52.61 | 54.05 | 97,866 | +0.22(+0.41%) |
Oct 21, 2021 | 54.77 | 56.04 | 53.55 | 53.83 | 148,647 | -1.05(-1.91%) |
Oct 20, 2021 | 53.71 | 55.30 | 53.34 | 54.88 | 76,089 | +0.74(+1.37%) |
Oct 19, 2021 | 54.94 | 55.87 | 53.77 | 54.14 | 117,570 | -0.42(-0.77%) |
Oct 18, 2021 | 58.85 | 59.93 | 53.49 | 54.56 | 370,857 | -4.43(-7.51%) |
Oct 15, 2021 | 60.71 | 60.71 | 58.58 | 58.99 | 87,082 | -0.51(-0.86%) |
Oct 14, 2021 | 60.16 | 61.86 | 59.04 | 59.50 | 117,213 | +0.51(+0.86%) |
Oct 13, 2021 | 59.49 | 60.14 | 58.78 | 58.99 | 78,835 | -0.56(-0.94%) |
Oct 12, 2021 | 61.41 | 62.40 | 58.96 | 59.55 | 107,429 | -1.66(-2.71%) |
Oct 11, 2021 | 61.69 | 62.04 | 60.08 | 61.21 | 162,185 | +0.02(+0.03%) |
Oct 08, 2021 | 64.09 | 64.31 | 60.79 | 61.19 | 165,574 | -2.80(-4.38%) |
Oct 07, 2021 | 69.28 | 71.48 | 62.35 | 63.99 | 291,539 | -4.58(-6.68%) |
Oct 06, 2021 | 72.61 | 73.97 | 67.04 | 68.57 | 182,897 | -5.33(-7.21%) |
Oct 05, 2021 | 72.04 | 76.15 | 71.59 | 73.90 | 128,044 | +2.68(+3.76%) |
Oct 04, 2021 | 73.45 | 74.53 | 70.40 | 71.22 | 145,690 | -3.18(-4.27%) |
Oct 01, 2021 | 73.63 | 74.89 | 70.81 | 74.40 | 202,037 | +0.54(+0.73%) |
Sep 30, 2021 | 75.03 | 76.86 | 73.41 | 73.86 | 163,682 | +0.50(+0.68%) |
Sep 29, 2021 | 75.13 | 75.41 | 72.46 | 73.36 | 104,939 | -1.39(-1.86%) |
Sep 28, 2021 | 76.05 | 76.70 | 74.49 | 74.75 | 95,898 | -2.12(-2.76%) |
Sep 27, 2021 | 74.96 | 78.24 | 73.46 | 76.87 | 75,427 | +1.89(+2.52%) |
Sep 24, 2021 | 77.85 | 79.00 | 74.96 | 74.98 | 75,632 | -3.80(-4.82%) |
Sep 23, 2021 | 77.24 | 78.93 | 76.72 | 78.78 | 66,345 | +1.41(+1.82%) |
Sep 22, 2021 | 76.40 | 78.00 | 74.66 | 77.37 | 94,240 | +1.37(+1.80%) |
Sep 21, 2021 | 74.72 | 76.29 | 72.45 | 76.00 | 110,640 | +1.72(+2.32%) |
Sep 20, 2021 | 75.27 | 76.66 | 73.12 | 74.28 | 359,541 | -3.53(-4.54%) |
Sep 17, 2021 | 81.19 | 81.19 | 77.41 | 77.81 | 880,212 | -3.10(-3.83%) |
Sep 16, 2021 | 78.88 | 80.99 | 76.86 | 80.91 | 100,560 | +2.72(+3.48%) |
Sep 15, 2021 | 78.33 | 79.31 | 76.28 | 78.19 | 150,832 | +0.13(+0.17%) |
Sep 14, 2021 | 78.27 | 79.33 | 77.19 | 78.06 | 126,904 | -0.06(-0.08%) |
Sep 13, 2021 | 78.31 | 79.17 | 77.00 | 78.12 | 130,937 | +0.42(+0.54%) |
Sep 10, 2021 | 76.99 | 79.00 | 75.84 | 77.70 | 154,087 | +1.53(+2.01%) |
Sep 09, 2021 | 74.00 | 79.69 | 72.76 | 76.17 | 340,207 | +2.26(+3.06%) |
Sep 08, 2021 | 74.85 | 75.08 | 72.55 | 73.91 | 172,302 | -0.91(-1.22%) |
Sep 07, 2021 | 71.57 | 74.93 | 71.51 | 74.82 | 268,414 | +2.85(+3.96%) |
Sep 03, 2021 | 73.04 | 74.46 | 70.50 | 71.97 | 171,917 | -0.67(-0.92%) |
Sep 02, 2021 | 71.39 | 72.84 | 70.50 | 72.64 | 89,427 | +1.64(+2.31%) |
Sep 01, 2021 | 70.84 | 72.62 | 70.21 | 71.00 | 186,243 | +1.00(+1.43%) |
Aug 31, 2021 | 72.68 | 73.80 | 69.63 | 70.00 | 198,070 | -2.18(-3.02%) |
Aug 30, 2021 | 75.50 | 75.52 | 72.00 | 72.18 | 137,103 | -2.89(-3.85%) |
Aug 27, 2021 | 74.75 | 77.50 | 74.03 | 75.07 | 228,337 | +1.07(+1.45%) |
Aug 26, 2021 | 74.09 | 76.25 | 73.48 | 74.00 | 280,823 | -0.10(-0.13%) |
Aug 25, 2021 | 74.40 | 75.00 | 72.42 | 74.10 | 298,400 | -0.34(-0.46%) |
Aug 24, 2021 | 72.21 | 74.69 | 70.46 | 74.44 | 488,613 | +1.80(+2.48%) |
Aug 23, 2021 | 73.39 | 77.91 | 70.25 | 72.64 | 2,053,879 | +10.06(+16.08%) |
Aug 20, 2021 | 59.52 | 62.87 | 58.88 | 62.58 | 130,884 | +2.99(+5.02%) |
Aug 19, 2021 | 66.47 | 67.40 | 59.37 | 59.59 | 333,181 | -7.68(-11.42%) |
Aug 18, 2021 | 68.78 | 69.07 | 66.30 | 67.27 | 190,173 | -1.22(-1.78%) |
Aug 17, 2021 | 65.34 | 68.75 | 64.53 | 68.49 | 142,660 | +2.43(+3.68%) |
Aug 16, 2021 | 66.26 | 67.22 | 65.00 | 66.06 | 227,754 | -0.60(-0.90%) |
Aug 13, 2021 | 66.95 | 67.26 | 64.92 | 66.66 | 168,024 | +0.25(+0.38%) |
Aug 12, 2021 | 65.37 | 66.65 | 63.81 | 66.41 | 166,243 | +0.74(+1.13%) |
Aug 11, 2021 | 65.15 | 65.87 | 62.94 | 65.67 | 322,658 | +0.67(+1.03%) |
Aug 10, 2021 | 65.46 | 65.46 | 63.81 | 65.00 | 183,308 | -0.35(-0.54%) |
Aug 09, 2021 | 65.85 | 66.00 | 64.21 | 65.35 | 758,974 | -0.93(-1.40%) |
Aug 06, 2021 | 65.67 | 67.00 | 63.89 | 66.28 | 390,221 | -0.44(-0.66%) |
Aug 05, 2021 | 62.63 | 67.15 | 62.34 | 66.72 | 634,785 | +2.66(+4.15%) |
Aug 04, 2021 | 60.49 | 64.25 | 60.49 | 64.06 | 431,150 | +2.55(+4.15%) |
Aug 03, 2021 | 60.57 | 62.01 | 59.58 | 61.51 | 422,866 | +0.37(+0.61%) |
Aug 02, 2021 | 57.95 | 62.23 | 57.95 | 61.14 | 432,516 | +2.58(+4.41%) |
Jul 30, 2021 | 58.55 | 60.00 | 57.09 | 58.56 | 197,079 | -0.89(-1.50%) |
Jul 29, 2021 | 57.89 | 59.64 | 56.33 | 59.45 | 482,360 | +1.23(+2.11%) |
Jul 28, 2021 | 55.83 | 58.27 | 55.83 | 58.22 | 254,565 | +1.86(+3.30%) |
Jul 27, 2021 | 56.18 | 57.33 | 55.42 | 56.36 | 398,659 | -1.29(-2.24%) |
Jul 26, 2021 | 59.71 | 61.42 | 57.08 | 57.65 | 745,314 | -2.34(-3.90%) |
Jul 23, 2021 | 59.94 | 60.95 | 57.39 | 59.99 | 248,191 | +0.05(+0.08%) |
Jul 22, 2021 | 58.09 | 60.70 | 56.65 | 59.94 | 140,414 | +1.56(+2.67%) |
Jul 21, 2021 | 57.41 | 58.61 | 55.67 | 58.38 | 114,714 | +2.07(+3.68%) |
Jul 20, 2021 | 55.18 | 56.41 | 54.85 | 56.31 | 127,106 | +1.25(+2.27%) |
Jul 19, 2021 | 53.98 | 55.60 | 53.00 | 55.06 | 217,860 | +0.56(+1.03%) |
Jul 16, 2021 | 53.22 | 55.09 | 52.50 | 54.50 | 111,532 | +1.99(+3.79%) |
Jul 15, 2021 | 53.01 | 53.86 | 51.09 | 52.51 | 100,520 | -0.48(-0.91%) |
Jul 14, 2021 | 54.79 | 54.79 | 52.52 | 52.99 | 105,419 | -1.67(-3.06%) |
Jul 13, 2021 | 54.87 | 55.23 | 53.40 | 54.66 | 93,895 | -0.11(-0.20%) |
Jul 12, 2021 | 56.47 | 57.51 | 54.59 | 54.77 | 92,854 | -1.70(-3.01%) |
Jul 09, 2021 | 55.85 | 56.51 | 53.75 | 56.47 | 140,087 | +1.15(+2.08%) |
Jul 08, 2021 | 53.90 | 56.42 | 52.01 | 55.32 | 166,066 | +0.93(+1.71%) |
Jul 07, 2021 | 61.79 | 62.00 | 53.68 | 54.39 | 455,409 | -6.93(-11.30%) |
Jul 06, 2021 | 67.50 | 70.00 | 60.75 | 61.32 | 1,451,979 | +5.42(+9.70%) |
Jul 02, 2021 | 55.96 | 56.56 | 54.08 | 55.90 | 103,808 | -0.07(-0.13%) |
Jul 01, 2021 | 54.77 | 56.09 | 54.08 | 55.97 | 128,479 | +1.29(+2.36%) |
Jun 30, 2021 | 53.28 | 55.20 | 52.18 | 54.68 | 165,515 | +1.85(+3.50%) |
Jun 29, 2021 | 53.99 | 54.21 | 51.94 | 52.83 | 159,180 | -0.52(-0.97%) |
Jun 28, 2021 | 57.69 | 57.69 | 53.24 | 53.35 | 155,528 | -3.89(-6.80%) |
Jun 25, 2021 | 55.22 | 57.87 | 54.31 | 57.24 | 384,119 | +2.10(+3.81%) |
Jun 24, 2021 | 54.27 | 56.62 | 53.43 | 55.14 | 140,489 | +1.18(+2.19%) |
Jun 23, 2021 | 56.57 | 58.08 | 53.02 | 53.96 | 150,373 | -2.91(-5.12%) |
Jun 22, 2021 | 58.94 | 59.05 | 55.79 | 56.87 | 149,316 | -2.20(-3.72%) |
Jun 21, 2021 | 59.20 | 59.39 | 57.31 | 59.07 | 202,916 | -0.22(-0.37%) |
Jun 18, 2021 | 60.14 | 60.14 | 56.71 | 59.29 | 580,518 | -1.02(-1.69%) |
Jun 17, 2021 | 59.34 | 61.12 | 58.01 | 60.31 | 168,706 | +0.88(+1.48%) |
Jun 16, 2021 | 58.31 | 59.89 | 57.03 | 59.43 | 169,906 | +1.62(+2.80%) |
Jun 15, 2021 | 60.17 | 60.17 | 56.81 | 57.81 | 145,909 | -2.36(-3.92%) |
Jun 14, 2021 | 60.07 | 62.59 | 59.35 | 60.17 | 243,044 | +0.51(+0.85%) |
Jun 11, 2021 | 61.18 | 61.18 | 59.00 | 59.66 | 119,125 | -1.36(-2.23%) |
Jun 10, 2021 | 59.67 | 61.95 | 58.27 | 61.02 | 151,085 | +1.09(+1.82%) |
Jun 09, 2021 | 59.36 | 61.17 | 58.83 | 59.93 | 158,324 | +0.96(+1.63%) |
Jun 08, 2021 | 60.30 | 61.14 | 56.69 | 58.97 | 164,512 | +0.13(+0.22%) |
Jun 07, 2021 | 55.66 | 59.81 | 54.39 | 58.84 | 441,800 | +3.98(+7.25%) |
Jun 04, 2021 | 55.47 | 56.40 | 54.56 | 54.86 | 87,969 | -0.23(-0.42%) |
Jun 03, 2021 | 55.37 | 56.47 | 54.97 | 55.09 | 88,166 | -0.76(-1.36%) |
Jun 02, 2021 | 56.58 | 56.83 | 54.95 | 55.85 | 152,260 | -0.48(-0.85%) |
Jun 01, 2021 | 56.84 | 57.73 | 54.83 | 56.33 | 131,861 | -0.23(-0.41%) |
May 28, 2021 | 56.66 | 58.17 | 54.89 | 56.56 | 162,231 | +0.11(+0.19%) |
May 27, 2021 | 55.65 | 57.36 | 55.32 | 56.45 | 185,691 | +1.44(+2.62%) |
May 26, 2021 | 52.83 | 55.84 | 52.62 | 55.01 | 131,925 | +2.81(+5.38%) |
May 25, 2021 | 54.53 | 55.48 | 51.92 | 52.20 | 170,901 | -1.70(-3.15%) |
May 24, 2021 | 55.02 | 55.66 | 52.78 | 53.90 | 115,147 | -0.61(-1.12%) |
May 21, 2021 | 57.96 | 59.11 | 53.35 | 54.51 | 206,011 | -2.38(-4.18%) |
May 20, 2021 | 54.95 | 58.40 | 54.40 | 56.89 | 169,933 | +1.35(+2.43%) |
May 19, 2021 | 54.52 | 57.04 | 53.82 | 55.54 | 336,657 | -0.25(-0.45%) |
May 18, 2021 | 50.05 | 57.77 | 49.25 | 55.79 | 283,085 | +1.00(+1.83%) |
May 17, 2021 | 54.59 | 56.76 | 53.77 | 54.79 | 86,193 | -0.61(-1.10%) |
May 14, 2021 | 53.06 | 56.40 | 52.80 | 55.40 | 143,212 | +2.81(+5.34%) |
May 13, 2021 | 54.81 | 57.67 | 52.00 | 52.59 | 170,537 | -2.09(-3.82%) |
May 12, 2021 | 59.72 | 61.61 | 54.14 | 54.68 | 246,109 | -5.92(-9.77%) |
May 11, 2021 | 59.25 | 64.17 | 59.25 | 60.60 | 161,725 | -1.11(-1.80%) |
May 10, 2021 | 64.56 | 64.56 | 60.26 | 61.71 | 184,144 | -3.27(-5.03%) |
May 07, 2021 | 63.81 | 66.33 | 63.72 | 64.98 | 127,388 | +2.18(+3.47%) |
May 06, 2021 | 62.96 | 64.88 | 61.06 | 62.80 | 215,269 | +0.21(+0.34%) |
May 05, 2021 | 63.20 | 64.40 | 61.00 | 62.59 | 227,685 | +0.06(+0.10%) |
May 04, 2021 | 62.37 | 64.99 | 60.05 | 62.53 | 237,693 | -0.30(-0.48%) |