Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.07 | 43.43 | 40.83 | 41.11 | 548,749 | -1.20(-2.84%) |
Apr 28, 2022 | 42.23 | 42.59 | 39.66 | 42.31 | 547,786 | +0.70(+1.68%) |
Apr 27, 2022 | 40.98 | 42.47 | 40.40 | 41.61 | 839,893 | +0.70(+1.71%) |
Apr 26, 2022 | 43.18 | 43.89 | 40.88 | 40.91 | 838,138 | -3.00(-6.83%) |
Apr 25, 2022 | 42.31 | 44.04 | 42.08 | 43.91 | 448,129 | +1.25(+2.93%) |
Apr 22, 2022 | 42.74 | 43.43 | 42.01 | 42.66 | 578,865 | -0.08(-0.19%) |
Apr 21, 2022 | 46.49 | 47.20 | 42.50 | 42.74 | 609,529 | -3.02(-6.60%) |
Apr 20, 2022 | 46.00 | 46.20 | 44.37 | 45.76 | 531,318 | +0.27(+0.59%) |
Apr 19, 2022 | 44.44 | 46.10 | 43.93 | 45.49 | 501,982 | +1.16(+2.62%) |
Apr 18, 2022 | 46.67 | 46.67 | 43.95 | 44.33 | 758,445 | -2.54(-5.42%) |
Apr 14, 2022 | 48.89 | 49.34 | 46.78 | 46.87 | 521,805 | -2.37(-4.81%) |
Apr 13, 2022 | 46.99 | 49.50 | 46.60 | 49.24 | 699,095 | +2.40(+5.12%) |
Apr 12, 2022 | 47.54 | 48.73 | 46.08 | 46.84 | 666,614 | +0.05(+0.11%) |
Apr 11, 2022 | 47.50 | 48.50 | 46.27 | 46.79 | 555,778 | -1.46(-3.03%) |
Apr 08, 2022 | 49.14 | 50.01 | 48.20 | 48.25 | 627,029 | -0.76(-1.55%) |
Apr 07, 2022 | 47.89 | 49.41 | 47.86 | 49.01 | 633,539 | +0.87(+1.81%) |
Apr 06, 2022 | 47.49 | 49.00 | 46.84 | 48.14 | 601,303 | -0.26(-0.54%) |
Apr 05, 2022 | 50.48 | 51.11 | 48.15 | 48.40 | 729,526 | -2.21(-4.37%) |
Apr 04, 2022 | 49.22 | 50.77 | 48.42 | 50.61 | 710,893 | +1.41(+2.87%) |
Apr 01, 2022 | 46.16 | 50.42 | 46.16 | 49.20 | 1,032,427 | +3.21(+6.98%) |
Mar 31, 2022 | 45.80 | 47.11 | 45.76 | 45.99 | 711,527 | +0.40(+0.88%) |
Mar 30, 2022 | 46.41 | 48.31 | 45.34 | 45.59 | 703,169 | -1.13(-2.42%) |
Mar 29, 2022 | 45.67 | 46.96 | 45.49 | 46.72 | 650,423 | +1.94(+4.33%) |
Mar 28, 2022 | 44.26 | 46.27 | 42.90 | 44.78 | 569,473 | +0.67(+1.52%) |
Mar 25, 2022 | 45.36 | 45.88 | 43.44 | 44.11 | 1,247,160 | -3.00(-6.37%) |
Mar 24, 2022 | 45.99 | 47.13 | 45.60 | 47.11 | 849,531 | +1.53(+3.36%) |
Mar 23, 2022 | 47.37 | 47.53 | 45.43 | 45.58 | 528,447 | -1.95(-4.10%) |
Mar 22, 2022 | 45.95 | 48.02 | 45.37 | 47.53 | 695,919 | +2.13(+4.69%) |
Mar 21, 2022 | 46.81 | 46.88 | 45.00 | 45.40 | 470,095 | -1.98(-4.18%) |
Mar 18, 2022 | 47.00 | 48.76 | 46.87 | 47.38 | 2,023,669 | +0.69(+1.48%) |
Mar 17, 2022 | 43.37 | 46.95 | 43.00 | 46.69 | 770,182 | +2.97(+6.79%) |
Mar 16, 2022 | 41.70 | 43.78 | 41.25 | 43.72 | 711,503 | +3.00(+7.37%) |
Mar 15, 2022 | 40.37 | 41.44 | 39.71 | 40.72 | 663,139 | +1.10(+2.78%) |
Mar 14, 2022 | 41.64 | 42.94 | 38.89 | 39.62 | 818,157 | -2.16(-5.17%) |
Mar 11, 2022 | 44.00 | 44.52 | 41.67 | 41.78 | 410,854 | -1.54(-3.55%) |
Mar 10, 2022 | 43.45 | 44.32 | 42.53 | 43.32 | 345,159 | -1.26(-2.83%) |
Mar 09, 2022 | 42.45 | 44.98 | 42.31 | 44.58 | 507,083 | +3.25(+7.86%) |
Mar 08, 2022 | 41.74 | 43.43 | 40.70 | 41.33 | 558,811 | -0.65(-1.55%) |
Mar 07, 2022 | 42.81 | 43.60 | 41.80 | 41.98 | 527,324 | -0.94(-2.19%) |
Mar 04, 2022 | 42.96 | 44.48 | 42.57 | 42.92 | 408,946 | -0.70(-1.60%) |
Mar 03, 2022 | 45.80 | 46.80 | 43.02 | 43.62 | 780,545 | -1.92(-4.22%) |
Mar 02, 2022 | 44.60 | 45.88 | 43.70 | 45.54 | 586,318 | +1.23(+2.78%) |
Mar 01, 2022 | 43.87 | 45.58 | 43.36 | 44.31 | 719,830 | +0.31(+0.70%) |
Feb 28, 2022 | 43.64 | 45.75 | 42.64 | 44.00 | 799,033 | +0.01(+0.02%) |
Feb 25, 2022 | 44.02 | 44.29 | 43.26 | 43.99 | 632,431 | +0.27(+0.62%) |
Feb 24, 2022 | 39.67 | 43.78 | 39.42 | 43.72 | 1,211,878 | +2.19(+5.27%) |
Feb 23, 2022 | 43.44 | 43.97 | 41.50 | 41.53 | 916,443 | -1.59(-3.69%) |
Feb 22, 2022 | 43.78 | 45.21 | 43.06 | 43.12 | 725,908 | -1.13(-2.55%) |
Feb 18, 2022 | 44.25 | 0 | -0.93(-2.06%) | |||
Feb 17, 2022 | 48.25 | 48.85 | 44.79 | 45.18 | 1,086,582 | -4.09(-8.30%) |
Feb 16, 2022 | 50.04 | 50.04 | 48.08 | 49.27 | 542,952 | -0.95(-1.89%) |
Feb 15, 2022 | 50.60 | 51.31 | 49.81 | 50.22 | 560,512 | +0.42(+0.84%) |
Feb 14, 2022 | 50.69 | 51.75 | 49.59 | 49.80 | 475,583 | -0.85(-1.68%) |
Feb 11, 2022 | 53.43 | 54.12 | 50.45 | 50.65 | 868,800 | -2.57(-4.83%) |
Feb 10, 2022 | 52.54 | 56.25 | 52.22 | 53.22 | 687,001 | -1.44(-2.63%) |
Feb 09, 2022 | 53.02 | 54.71 | 53.02 | 54.66 | 556,761 | +2.52(+4.83%) |
Feb 08, 2022 | 51.57 | 52.76 | 50.68 | 52.14 | 580,943 | +0.04(+0.08%) |
Feb 07, 2022 | 49.68 | 52.85 | 49.62 | 52.10 | 943,221 | +2.35(+4.72%) |
Feb 04, 2022 | 49.20 | 50.89 | 48.89 | 49.75 | 697,724 | +0.76(+1.55%) |
Feb 03, 2022 | 48.33 | 48.99 | 1,128,422 | -3.64(-6.92%) | ||
Feb 02, 2022 | 54.92 | 55.06 | 51.99 | 52.63 | 602,753 | -2.47(-4.48%) |
Feb 01, 2022 | 53.15 | 55.47 | 51.53 | 55.10 | 654,723 | +2.34(+4.44%) |
Jan 31, 2022 | 48.24 | 52.81 | 52.76 | 1,047,940 | +2.67(+5.33%) | |
Jan 28, 2022 | 48.60 | 50.10 | 46.68 | 50.09 | 729,853 | +1.89(+3.92%) |
Jan 27, 2022 | 51.20 | 51.56 | 48.07 | 48.20 | 585,811 | -2.33(-4.61%) |
Jan 26, 2022 | 52.07 | 54.38 | 50.26 | 50.53 | 843,313 | -0.46(-0.90%) |
Jan 25, 2022 | 51.74 | 52.23 | 49.34 | 50.99 | 667,622 | -1.80(-3.41%) |
Jan 24, 2022 | 49.31 | 53.32 | 47.29 | 52.79 | 1,130,596 | +1.95(+3.84%) |
Jan 21, 2022 | 51.62 | 53.49 | 50.82 | 50.84 | 766,431 | -1.67(-3.18%) |
Jan 20, 2022 | 54.30 | 55.59 | 52.35 | 52.51 | 872,889 | -1.28(-2.38%) |
Jan 19, 2022 | 55.64 | 56.00 | 53.64 | 53.79 | 595,793 | -0.34(-0.63%) |
Jan 18, 2022 | 56.39 | 56.47 | 54.02 | 54.13 | 587,821 | -3.68(-6.37%) |
Jan 14, 2022 | 57.81 | 0 | +0.23(+0.40%) | |||
Jan 13, 2022 | 58.39 | 58.94 | 57.33 | 57.58 | 509,516 | -0.64(-1.10%) |
Jan 12, 2022 | 60.54 | 61.25 | 58.16 | 58.22 | 597,555 | -2.00(-3.32%) |
Jan 11, 2022 | 59.62 | 60.69 | 58.12 | 60.22 | 560,964 | +0.69(+1.16%) |
Jan 10, 2022 | 58.22 | 59.68 | 57.05 | 59.53 | 539,546 | +0.58(+0.98%) |
Jan 07, 2022 | 60.48 | 62.25 | 58.79 | 58.95 | 560,761 | -1.95(-3.20%) |
Jan 06, 2022 | 60.28 | 62.09 | 58.03 | 60.90 | 608,538 | +0.72(+1.20%) |
Jan 05, 2022 | 64.35 | 65.64 | 59.95 | 60.18 | 1,070,804 | -4.86(-7.47%) |
Jan 04, 2022 | 68.61 | 69.83 | 64.25 | 65.04 | 867,281 | -4.93(-7.05%) |
Jan 03, 2022 | 66.25 | 70.09 | 63.72 | 69.97 | 674,370 | +3.67(+5.54%) |
Dec 31, 2021 | 67.05 | 68.94 | 65.51 | 66.30 | 476,352 | -1.05(-1.56%) |
Dec 30, 2021 | 67.50 | 69.23 | 66.83 | 67.35 | 463,044 | +0.58(+0.87%) |
Dec 29, 2021 | 66.10 | 67.00 | 65.12 | 66.77 | 340,228 | +0.71(+1.07%) |
Dec 28, 2021 | 66.50 | 68.50 | 65.94 | 66.06 | 349,577 | -0.24(-0.36%) |
Dec 27, 2021 | 70.01 | 70.24 | 66.14 | 66.30 | 619,855 | -3.95(-5.62%) |
Dec 23, 2021 | 70.00 | 71.00 | 69.07 | 70.25 | 515,939 | +0.43(+0.62%) |
Dec 22, 2021 | 70.00 | 70.15 | 68.26 | 69.82 | 432,639 | -0.28(-0.40%) |
Dec 21, 2021 | 71.00 | 71.15 | 69.29 | 70.10 | 424,763 | -0.43(-0.61%) |
Dec 20, 2021 | 68.91 | 71.10 | 67.83 | 70.53 | 714,938 | +0.87(+1.25%) |
Dec 17, 2021 | 65.01 | 70.14 | 65.01 | 69.66 | 1,648,104 | +4.50(+6.91%) |
Dec 16, 2021 | 70.66 | 70.70 | 65.01 | 65.16 | 1,055,253 | -5.19(-7.38%) |
Dec 15, 2021 | 67.98 | 70.39 | 65.64 | 70.35 | 749,924 | +1.90(+2.78%) |
Dec 14, 2021 | 69.54 | 71.43 | 67.41 | 68.45 | 610,930 | -3.36(-4.68%) |
Dec 13, 2021 | 70.29 | 72.83 | 69.50 | 71.81 | 596,053 | +1.74(+2.48%) |
Dec 10, 2021 | 70.59 | 73.03 | 69.28 | 70.07 | 514,991 | -0.76(-1.07%) |
Dec 09, 2021 | 73.27 | 74.50 | 70.74 | 70.83 | 507,886 | -3.13(-4.23%) |
Dec 08, 2021 | 73.96 | 74.77 | 71.05 | 73.96 | 660,841 | +2.29(+3.20%) |
Dec 07, 2021 | 67.63 | 72.82 | 67.34 | 71.67 | 796,620 | +5.84(+8.87%) |
Dec 06, 2021 | 67.26 | 67.50 | 63.45 | 65.83 | 775,070 | -1.67(-2.47%) |
Dec 03, 2021 | 70.17 | 70.41 | 66.77 | 67.50 | 715,654 | -2.19(-3.14%) |
Dec 02, 2021 | 67.42 | 69.85 | 66.54 | 69.69 | 549,863 | +2.69(+4.01%) |
Dec 01, 2021 | 70.65 | 71.45 | 66.94 | 67.00 | 699,540 | -3.05(-4.35%) |
Nov 30, 2021 | 70.99 | 72.95 | 67.20 | 70.05 | 829,980 | -1.12(-1.57%) |
Nov 29, 2021 | 73.57 | 74.32 | 70.71 | 71.17 | 580,281 | -0.85(-1.18%) |
Nov 26, 2021 | 72.39 | 73.68 | 69.70 | 72.02 | 650,640 | -2.02(-2.73%) |
Nov 24, 2021 | 70.36 | 74.70 | 68.90 | 74.04 | 590,642 | +3.15(+4.44%) |
Nov 23, 2021 | 68.00 | 70.98 | 66.09 | 70.89 | 985,557 | +1.61(+2.32%) |
Nov 22, 2021 | 73.00 | 73.23 | 69.00 | 69.28 | 781,977 | -1.83(-2.57%) |
Nov 19, 2021 | 70.31 | 71.45 | 68.54 | 71.11 | 786,694 | +0.91(+1.30%) |
Nov 18, 2021 | 68.90 | 70.80 | 68.00 | 70.20 | 1,877,943 | +6.46(+10.13%) |
Nov 17, 2021 | 63.68 | 64.67 | 63.11 | 63.74 | 490,893 | -0.19(-0.30%) |
Nov 16, 2021 | 65.72 | 67.33 | 63.73 | 63.93 | 748,301 | -1.97(-2.99%) |
Nov 15, 2021 | 73.38 | 74.01 | 65.54 | 65.90 | 1,389,694 | -8.04(-10.87%) |
Nov 12, 2021 | 76.50 | 76.92 | 72.32 | 73.94 | 537,372 | -1.84(-2.43%) |
Nov 11, 2021 | 77.45 | 78.18 | 75.47 | 75.78 | 393,614 | -0.82(-1.07%) |
Nov 10, 2021 | 81.16 | 76.07 | 76.60 | 610,919 | -4.42(-5.46%) | |
Nov 09, 2021 | 83.00 | 84.83 | 80.65 | 81.02 | 476,150 | -1.49(-1.81%) |
Nov 08, 2021 | 81.83 | 83.88 | 81.47 | 82.51 | 443,528 | +1.78(+2.20%) |
Nov 05, 2021 | 81.85 | 83.22 | 79.64 | 80.73 | 701,118 | -0.82(-1.01%) |
Nov 04, 2021 | 80.03 | 82.07 | 77.06 | 81.55 | 577,779 | +1.12(+1.39%) |
Nov 03, 2021 | 77.15 | 81.29 | 76.50 | 80.43 | 1,059,483 | +4.53(+5.97%) |
Nov 02, 2021 | 70.99 | 75.97 | 70.01 | 75.90 | 601,896 | +4.91(+6.92%) |
Nov 01, 2021 | 63.97 | 71.01 | 63.82 | 70.99 | 755,146 | +7.17(+11.23%) |
Oct 29, 2021 | 64.77 | 65.37 | 63.35 | 63.82 | 459,434 | -1.58(-2.42%) |
Oct 28, 2021 | 64.51 | 65.40 | 379,971 | +0.91(+1.41%) | ||
Oct 27, 2021 | 66.25 | 66.43 | 64.47 | 64.49 | 268,545 | -1.60(-2.42%) |
Oct 26, 2021 | 66.43 | 66.09 | 512,875 | +0.24(+0.36%) | ||
Oct 25, 2021 | 65.78 | 66.84 | 65.03 | 65.85 | 492,571 | -0.18(-0.27%) |
Oct 22, 2021 | 66.91 | 66.91 | 64.90 | 66.03 | 396,238 | -0.86(-1.29%) |
Oct 21, 2021 | 66.90 | 67.70 | 66.65 | 66.89 | 229,541 | +0.14(+0.21%) |
Oct 20, 2021 | 66.81 | 67.04 | 65.58 | 66.75 | 289,282 | -0.32(-0.48%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.18 | 67.07 | 272,206 | +0.93(+1.41%) |
Oct 18, 2021 | 65.92 | 66.41 | 65.38 | 66.14 | 304,975 | -0.02(-0.03%) |
Oct 15, 2021 | 67.83 | 67.94 | 65.41 | 66.16 | 559,858 | -0.67(-1.00%) |
Oct 14, 2021 | 63.99 | 66.92 | 63.91 | 66.83 | 540,091 | +3.46(+5.46%) |
Oct 13, 2021 | 63.40 | 64.50 | 62.36 | 63.37 | 369,676 | +0.10(+0.16%) |
Oct 12, 2021 | 60.48 | 63.44 | 59.77 | 63.27 | 533,264 | +3.17(+5.27%) |
Oct 11, 2021 | 59.83 | 60.91 | 59.12 | 60.10 | 347,952 | -0.23(-0.38%) |
Oct 08, 2021 | 59.23 | 60.60 | 58.73 | 60.33 | 708,788 | +1.35(+2.29%) |
Oct 07, 2021 | 58.50 | 60.50 | 58.32 | 58.98 | 454,415 | +0.89(+1.53%) |
Oct 06, 2021 | 59.41 | 60.32 | 57.94 | 58.09 | 603,262 | -1.96(-3.26%) |
Oct 05, 2021 | 61.84 | 62.40 | 59.75 | 60.05 | 509,892 | -1.66(-2.69%) |
Oct 04, 2021 | 62.25 | 62.26 | 60.80 | 61.71 | 415,398 | -0.89(-1.42%) |
Oct 01, 2021 | 62.28 | 62.98 | 60.41 | 62.60 | 456,871 | +0.17(+0.27%) |
Sep 30, 2021 | 61.38 | 63.55 | 61.02 | 62.43 | 547,970 | +1.80(+2.97%) |
Sep 29, 2021 | 60.37 | 61.89 | 60.22 | 60.63 | 473,824 | -0.02(-0.03%) |
Sep 28, 2021 | 64.91 | 64.91 | 60.45 | 60.65 | 647,574 | -4.91(-7.49%) |
Sep 27, 2021 | 65.44 | 65.84 | 63.91 | 65.56 | 534,266 | +0.19(+0.29%) |
Sep 24, 2021 | 63.96 | 65.56 | 63.41 | 65.37 | 592,781 | +0.68(+1.05%) |
Sep 23, 2021 | 62.69 | 64.83 | 61.89 | 64.69 | 508,928 | +1.91(+3.04%) |
Sep 22, 2021 | 62.47 | 63.12 | 61.89 | 62.78 | 308,403 | +0.42(+0.67%) |
Sep 21, 2021 | 62.61 | 63.94 | 62.13 | 62.36 | 326,964 | -0.04(-0.06%) |
Sep 20, 2021 | 63.58 | 64.55 | 61.97 | 62.40 | 454,917 | -2.53(-3.90%) |
Sep 17, 2021 | 64.24 | 65.01 | 62.61 | 64.93 | 1,753,927 | +1.27(+1.99%) |
Sep 16, 2021 | 63.43 | 63.85 | 62.28 | 63.66 | 350,115 | +0.15(+0.24%) |
Sep 15, 2021 | 62.46 | 63.79 | 61.87 | 63.51 | 472,087 | +0.99(+1.58%) |
Sep 14, 2021 | 64.64 | 65.15 | 62.25 | 62.52 | 386,272 | -1.88(-2.92%) |
Sep 13, 2021 | 63.76 | 64.95 | 62.25 | 64.40 | 483,265 | +0.41(+0.64%) |
Sep 10, 2021 | 65.50 | 65.67 | 63.94 | 63.99 | 371,067 | -1.30(-1.99%) |
Sep 09, 2021 | 65.75 | 66.68 | 65.02 | 65.29 | 311,249 | -0.56(-0.85%) |
Sep 08, 2021 | 65.70 | 66.37 | 65.00 | 65.85 | 338,430 | +0.23(+0.35%) |
Sep 07, 2021 | 67.20 | 68.84 | 64.86 | 65.62 | 515,004 | -1.93(-2.86%) |
Sep 03, 2021 | 68.76 | 69.05 | 67.06 | 67.55 | 340,285 | -1.55(-2.24%) |
Sep 02, 2021 | 69.00 | 69.65 | 68.23 | 69.10 | 371,403 | +0.61(+0.89%) |
Sep 01, 2021 | 67.34 | 68.99 | 67.12 | 68.49 | 450,377 | +1.37(+2.04%) |
Aug 31, 2021 | 67.07 | 68.16 | 66.43 | 67.12 | 417,298 | +0.28(+0.42%) |
Aug 30, 2021 | 66.07 | 68.40 | 66.00 | 66.84 | 566,991 | +0.77(+1.17%) |
Aug 27, 2021 | 64.39 | 67.93 | 64.20 | 66.07 | 707,065 | +1.91(+2.98%) |
Aug 26, 2021 | 63.77 | 65.43 | 63.67 | 64.16 | 476,768 | +0.03(+0.05%) |
Aug 25, 2021 | 62.60 | 64.50 | 62.26 | 64.13 | 402,374 | +1.19(+1.89%) |
Aug 24, 2021 | 62.04 | 63.00 | 61.26 | 62.94 | 375,157 | +0.79(+1.27%) |
Aug 23, 2021 | 60.90 | 62.91 | 60.55 | 62.15 | 585,395 | +2.22(+3.70%) |
Aug 20, 2021 | 58.39 | 61.02 | 58.13 | 59.93 | 491,120 | +1.55(+2.66%) |
Aug 19, 2021 | 59.30 | 60.10 | 58.26 | 58.38 | 440,200 | -1.39(-2.33%) |
Aug 18, 2021 | 60.54 | 61.26 | 59.25 | 59.77 | 306,151 | -0.90(-1.48%) |
Aug 17, 2021 | 60.09 | 60.98 | 58.99 | 60.67 | 495,672 | -0.06(-0.10%) |
Aug 16, 2021 | 60.02 | 61.71 | 60.02 | 60.73 | 402,389 | +0.21(+0.35%) |
Aug 13, 2021 | 59.82 | 61.80 | 58.96 | 60.52 | 554,758 | +0.73(+1.22%) |
Aug 12, 2021 | 58.84 | 60.27 | 58.50 | 59.79 | 671,118 | +0.84(+1.42%) |
Aug 11, 2021 | 61.21 | 61.99 | 57.92 | 58.95 | 1,338,179 | -2.26(-3.69%) |
Aug 10, 2021 | 63.62 | 63.94 | 60.95 | 61.21 | 674,925 | -1.57(-2.50%) |
Aug 09, 2021 | 65.00 | 65.81 | 61.78 | 62.78 | 954,023 | -2.01(-3.10%) |
Aug 06, 2021 | 66.36 | 67.57 | 62.50 | 64.79 | 1,177,800 | -3.26(-4.79%) |
Aug 05, 2021 | 65.94 | 69.01 | 65.64 | 68.05 | 713,661 | +1.93(+2.92%) |
Aug 04, 2021 | 66.29 | 67.93 | 65.82 | 66.12 | 608,491 | -0.63(-0.94%) |
Aug 03, 2021 | 68.18 | 68.80 | 66.07 | 66.75 | 558,607 | -1.26(-1.85%) |
Aug 02, 2021 | 69.54 | 71.00 | 67.95 | 68.01 | 528,139 | -1.28(-1.85%) |
Jul 30, 2021 | 67.83 | 69.54 | 67.59 | 69.29 | 537,921 | +0.97(+1.42%) |
Jul 29, 2021 | 69.70 | 70.97 | 68.02 | 68.32 | 628,607 | -0.05(-0.07%) |
Jul 28, 2021 | 66.31 | 68.59 | 65.38 | 68.37 | 671,404 | +2.42(+3.67%) |
Jul 27, 2021 | 66.58 | 66.58 | 64.07 | 65.95 | 485,086 | -0.77(-1.15%) |
Jul 26, 2021 | 68.20 | 68.75 | 66.24 | 66.72 | 855,576 | -1.65(-2.41%) |
Jul 23, 2021 | 67.97 | 68.63 | 66.56 | 68.37 | 408,413 | +0.45(+0.66%) |
Jul 22, 2021 | 68.25 | 69.16 | 66.51 | 67.92 | 456,587 | -0.16(-0.24%) |
Jul 21, 2021 | 67.92 | 68.75 | 65.97 | 68.08 | 535,982 | +0.17(+0.25%) |
Jul 20, 2021 | 65.66 | 68.11 | 65.51 | 67.91 | 906,275 | +2.36(+3.60%) |
Jul 19, 2021 | 62.60 | 66.15 | 62.11 | 65.55 | 854,508 | +2.12(+3.34%) |
Jul 16, 2021 | 63.73 | 64.60 | 62.26 | 63.43 | 516,719 | +0.28(+0.44%) |
Jul 15, 2021 | 62.56 | 63.34 | 61.59 | 63.15 | 478,713 | +0.61(+0.98%) |
Jul 14, 2021 | 63.92 | 63.92 | 61.69 | 62.54 | 741,626 | -0.87(-1.37%) |
Jul 13, 2021 | 65.01 | 65.60 | 63.32 | 63.41 | 570,789 | -2.37(-3.60%) |
Jul 12, 2021 | 67.14 | 68.73 | 65.64 | 65.78 | 492,047 | -1.36(-2.03%) |
Jul 09, 2021 | 65.81 | 67.46 | 64.73 | 67.14 | 799,290 | +1.82(+2.79%) |
Jul 08, 2021 | 62.35 | 66.01 | 61.51 | 65.32 | 923,617 | +1.59(+2.49%) |
Jul 07, 2021 | 62.68 | 64.31 | 61.53 | 63.73 | 1,517,462 | +0.66(+1.05%) |
Jul 06, 2021 | 65.01 | 67.44 | 62.19 | 63.07 | 2,709,523 | -0.06(-0.10%) |
Jul 02, 2021 | 67.04 | 69.25 | 60.00 | 63.13 | 7,344,846 | -21.83(-25.69%) |
Jul 01, 2021 | 82.71 | 86.01 | 82.20 | 84.96 | 685,569 | +2.14(+2.58%) |
Jun 30, 2021 | 81.01 | 84.31 | 81.00 | 82.82 | 645,984 | +1.32(+1.62%) |
Jun 29, 2021 | 86.00 | 86.48 | 81.47 | 81.50 | 1,119,869 | -4.72(-5.47%) |
Jun 28, 2021 | 89.41 | 91.00 | 85.93 | 86.22 | 776,007 | -4.10(-4.54%) |
Jun 25, 2021 | 89.34 | 90.44 | 88.30 | 90.32 | 1,632,883 | +0.81(+0.90%) |
Jun 24, 2021 | 88.69 | 90.41 | 88.48 | 89.51 | 705,824 | +1.42(+1.61%) |
Jun 23, 2021 | 90.00 | 93.66 | 87.35 | 88.09 | 1,052,336 | -0.74(-0.83%) |
Jun 22, 2021 | 89.22 | 89.63 | 87.52 | 88.83 | 723,267 | -0.98(-1.09%) |
Jun 21, 2021 | 85.94 | 90.60 | 85.81 | 89.81 | 856,549 | +4.17(+4.87%) |
Jun 18, 2021 | 84.83 | 86.71 | 84.51 | 85.64 | 1,264,884 | -0.34(-0.40%) |
Jun 17, 2021 | 85.44 | 86.93 | 84.93 | 85.98 | 532,705 | +0.14(+0.16%) |
Jun 16, 2021 | 86.65 | 87.36 | 83.89 | 85.84 | 623,035 | -0.79(-0.91%) |
Jun 15, 2021 | 88.59 | 89.17 | 85.72 | 86.63 | 741,755 | -1.78(-2.01%) |
Jun 14, 2021 | 88.00 | 89.77 | 87.52 | 88.41 | 685,113 | -0.30(-0.34%) |
Jun 11, 2021 | 86.72 | 90.64 | 86.40 | 88.71 | 1,568,346 | +4.99(+5.96%) |
Jun 10, 2021 | 81.70 | 84.41 | 80.80 | 83.72 | 718,058 | +1.91(+2.33%) |
Jun 09, 2021 | 81.86 | 82.86 | 81.10 | 81.81 | 779,871 | +0.72(+0.89%) |
Jun 08, 2021 | 80.71 | 81.83 | 78.42 | 81.09 | 685,353 | +0.41(+0.51%) |
Jun 07, 2021 | 76.29 | 81.52 | 76.19 | 80.68 | 882,859 | +4.54(+5.96%) |
Jun 04, 2021 | 72.93 | 76.37 | 72.76 | 76.14 | 724,102 | +3.62(+4.99%) |
Jun 03, 2021 | 72.37 | 72.84 | 71.03 | 72.52 | 848,505 | +0.28(+0.39%) |
Jun 02, 2021 | 71.75 | 72.33 | 71.22 | 72.24 | 1,251,106 | +0.33(+0.46%) |
Jun 01, 2021 | 72.51 | 73.51 | 71.59 | 71.91 | 903,985 | -0.69(-0.95%) |
May 28, 2021 | 73.19 | 74.40 | 72.36 | 72.60 | 961,508 | -0.17(-0.23%) |
May 27, 2021 | 74.06 | 74.06 | 72.41 | 72.77 | 1,149,489 | -0.70(-0.95%) |
May 26, 2021 | 74.66 | 74.66 | 72.60 | 73.47 | 418,363 | -0.40(-0.54%) |
May 25, 2021 | 75.23 | 76.64 | 73.48 | 73.87 | 580,990 | -0.97(-1.30%) |
May 24, 2021 | 75.17 | 75.26 | 74.10 | 74.84 | 451,461 | +0.61(+0.82%) |
May 21, 2021 | 75.59 | 75.99 | 73.82 | 74.23 | 370,644 | -0.51(-0.68%) |
May 20, 2021 | 72.11 | 76.02 | 71.99 | 74.74 | 721,369 | +3.32(+4.65%) |
May 19, 2021 | 70.45 | 72.36 | 70.06 | 71.42 | 729,648 | -0.84(-1.16%) |
May 18, 2021 | 73.93 | 75.25 | 72.12 | 72.26 | 521,462 | -0.79(-1.08%) |
May 17, 2021 | 72.32 | 73.95 | 70.56 | 73.05 | 591,174 | +0.22(+0.30%) |
May 14, 2021 | 68.43 | 74.13 | 68.00 | 72.83 | 695,555 | +4.95(+7.29%) |
May 13, 2021 | 69.39 | 69.91 | 65.92 | 67.88 | 688,940 | -0.82(-1.19%) |
May 12, 2021 | 68.44 | 70.51 | 68.22 | 68.70 | 636,855 | -1.11(-1.59%) |
May 11, 2021 | 63.83 | 71.11 | 63.50 | 69.81 | 781,755 | +3.71(+5.61%) |
May 10, 2021 | 65.95 | 67.29 | 64.42 | 66.10 | 817,753 | -0.28(-0.42%) |
May 07, 2021 | 66.71 | 67.50 | 65.16 | 66.38 | 641,695 | +0.72(+1.10%) |
May 06, 2021 | 65.50 | 66.04 | 61.91 | 65.66 | 915,620 | -0.81(-1.22%) |
May 05, 2021 | 66.06 | 68.65 | 65.19 | 66.47 | 930,485 | -0.01(-0.02%) |
May 04, 2021 | 68.04 | 70.06 | 66.13 | 66.48 | 836,035 | -3.76(-5.35%) |