Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.54 | 23.36 | 22.05 | 22.27 | 21,216 | -0.17(-0.74%) |
Apr 28, 2022 | 22.27 | 22.60 | 21.49 | 22.43 | 27,030 | +0.28(+1.24%) |
Apr 27, 2022 | 22.10 | 22.92 | 21.77 | 22.16 | 27,859 | -0.11(-0.49%) |
Apr 26, 2022 | 23.42 | 23.42 | 22.10 | 22.27 | 43,454 | -1.16(-4.94%) |
Apr 25, 2022 | 23.42 | 23.42 | 22.76 | 23.42 | 46,447 | -0.06(-0.23%) |
Apr 22, 2022 | 24.14 | 24.41 | 23.20 | 23.48 | 30,581 | -0.50(-2.07%) |
Apr 21, 2022 | 25.02 | 25.29 | 23.81 | 23.97 | 33,526 | -0.88(-3.55%) |
Apr 20, 2022 | 25.68 | 25.68 | 24.58 | 24.86 | 31,826 | -0.61(-2.38%) |
Apr 19, 2022 | 25.35 | 25.74 | 24.80 | 25.46 | 17,274 | +0.22(+0.87%) |
Apr 18, 2022 | 26.45 | 26.51 | 24.91 | 25.24 | 35,345 | -1.10(-4.18%) |
Apr 14, 2022 | 27.12 | 27.12 | 26.07 | 26.34 | 12,312 | -0.77(-2.85%) |
Apr 13, 2022 | 26.62 | 27.12 | 26.18 | 27.12 | 12,328 | +0.66(+2.50%) |
Apr 12, 2022 | 26.51 | 27.83 | 25.96 | 26.45 | 23,044 | +0.11(+0.42%) |
Apr 11, 2022 | 26.62 | 26.67 | 25.52 | 26.34 | 26,117 | -0.22(-0.83%) |
Apr 08, 2022 | 26.62 | 27.12 | 26.24 | 26.56 | 17,343 | -0.61(-2.23%) |
Apr 07, 2022 | 28.49 | 28.49 | 26.56 | 27.17 | 42,163 | -1.16(-4.09%) |
Apr 06, 2022 | 29.15 | 29.49 | 28.00 | 28.33 | 41,045 | -0.61(-2.10%) |
Apr 05, 2022 | 30.31 | 30.37 | 28.66 | 28.93 | 38,028 | -1.27(-4.20%) |
Apr 04, 2022 | 30.15 | 30.31 | 29.38 | 30.20 | 46,770 | +0.33(+1.11%) |
Apr 01, 2022 | 30.53 | 31.13 | 29.76 | 29.87 | 68,736 | -0.22(-0.73%) |
Mar 31, 2022 | 31.25 | 31.30 | 29.87 | 30.09 | 33,646 | -0.94(-3.02%) |
Mar 30, 2022 | 31.97 | 32.79 | 30.53 | 31.03 | 66,261 | -0.77(-2.43%) |
Mar 29, 2022 | 30.86 | 32.19 | 30.20 | 31.80 | 84,336 | +0.99(+3.22%) |
Mar 28, 2022 | 32.24 | 32.35 | 30.15 | 30.81 | 116,156 | -1.98(-6.05%) |
Mar 25, 2022 | 34.00 | 34.28 | 30.42 | 32.79 | 215,689 | +2.26(+7.40%) |
Mar 24, 2022 | 27.89 | 30.75 | 27.28 | 30.53 | 40,146 | +2.70(+9.70%) |
Mar 23, 2022 | 28.55 | 29.43 | 27.72 | 27.83 | 33,730 | -0.39(-1.37%) |
Mar 22, 2022 | 27.39 | 28.22 | 27.01 | 28.22 | 15,965 | +1.16(+4.28%) |
Mar 21, 2022 | 27.45 | 27.67 | 26.45 | 27.06 | 13,025 | -0.33(-1.21%) |
Mar 18, 2022 | 26.62 | 27.56 | 26.45 | 27.39 | 19,638 | +0.94(+3.54%) |
Mar 17, 2022 | 25.13 | 26.62 | 25.13 | 26.45 | 19,330 | +0.99(+3.90%) |
Mar 16, 2022 | 24.97 | 25.46 | 24.64 | 25.46 | 23,960 | +0.94(+3.82%) |
Mar 15, 2022 | 23.97 | 24.53 | 23.59 | 24.53 | 28,202 | +0.33(+1.37%) |
Mar 14, 2022 | 25.02 | 25.02 | 23.70 | 24.19 | 21,445 | -0.77(-3.09%) |
Mar 11, 2022 | 26.23 | 26.23 | 24.69 | 24.97 | 17,262 | -1.16(-4.43%) |
Mar 10, 2022 | 26.18 | 26.18 | 24.91 | 26.12 | 14,388 | +0.28(+1.07%) |
Mar 09, 2022 | 26.23 | 26.34 | 25.63 | 25.85 | 20,574 | +0.39(+1.52%) |
Mar 08, 2022 | 24.80 | 25.79 | 24.11 | 25.46 | 17,018 | +0.66(+2.67%) |
Mar 07, 2022 | 25.52 | 25.79 | 24.53 | 24.80 | 23,243 | -0.83(-3.23%) |
Mar 04, 2022 | 26.07 | 26.62 | 25.26 | 25.63 | 18,742 | -0.94(-3.53%) |
Mar 03, 2022 | 27.56 | 27.56 | 26.17 | 26.56 | 24,717 | -0.66(-2.43%) |
Mar 02, 2022 | 27.23 | 27.28 | 26.56 | 27.23 | 33,917 | +0.33(+1.23%) |
Mar 01, 2022 | 27.45 | 27.91 | 26.62 | 26.89 | 31,463 | -1.16(-4.13%) |
Feb 28, 2022 | 27.17 | 28.05 | 26.73 | 28.05 | 95,774 | +0.66(+2.41%) |
Feb 25, 2022 | 27.61 | 27.45 | 26.73 | 27.39 | 38,013 | +0.44(+1.64%) |
Feb 24, 2022 | 25.13 | 27.39 | 24.69 | 26.95 | 62,804 | +0.33(+1.24%) |
Feb 23, 2022 | 27.61 | 28.05 | 26.34 | 26.62 | 15,859 | -0.77(-2.82%) |
Feb 22, 2022 | 28.22 | 28.56 | 27.23 | 27.39 | 37,241 | -1.54(-5.33%) |
Feb 18, 2022 | 28.93 | 0 | -1.16(-3.85%) | |||
Feb 17, 2022 | 31.36 | 31.36 | 29.76 | 30.09 | 25,992 | -1.54(-4.88%) |
Feb 16, 2022 | 31.91 | 32.52 | 30.86 | 31.63 | 15,354 | -0.17(-0.52%) |
Feb 15, 2022 | 31.41 | 31.80 | 30.84 | 31.80 | 36,076 | +1.35(+4.43%) |
Feb 14, 2022 | 31.86 | 32.30 | 30.20 | 30.45 | 33,442 | -1.57(-4.91%) |
Feb 11, 2022 | 31.63 | 32.41 | 30.53 | 32.02 | 50,283 | +0.39(+1.22%) |
Feb 10, 2022 | 30.75 | 32.59 | 30.37 | 31.63 | 107,432 | +0.39(+1.23%) |
Feb 09, 2022 | 29.65 | 31.30 | 29.49 | 31.25 | 52,517 | +2.70(+9.46%) |
Feb 08, 2022 | 28.77 | 28.87 | 28.00 | 28.55 | 11,841 | +0.27(+0.97%) |
Feb 07, 2022 | 28.33 | 29.32 | 28.11 | 28.27 | 9,124 | -0.16(-0.57%) |
Feb 04, 2022 | 27.50 | 28.55 | 27.34 | 28.44 | 22,638 | +0.99(+3.61%) |
Feb 03, 2022 | 27.78 | 27.34 | 27.45 | 17,486 | -0.83(-2.92%) | |
Feb 02, 2022 | 29.71 | 29.71 | 28.22 | 28.27 | 29,190 | -1.16(-3.93%) |
Feb 01, 2022 | 28.49 | 29.54 | 27.88 | 29.43 | 51,729 | +1.38(+4.91%) |
Jan 31, 2022 | 26.29 | 28.11 | 28.05 | 33,805 | +2.26(+8.76%) | |
Jan 28, 2022 | 25.35 | 26.23 | 24.91 | 25.79 | 49,366 | +0.44(+1.74%) |
Jan 27, 2022 | 26.45 | 26.67 | 25.25 | 25.35 | 23,459 | -0.88(-3.36%) |
Jan 26, 2022 | 27.83 | 27.83 | 25.90 | 26.23 | 30,603 | -0.66(-2.46%) |
Jan 25, 2022 | 26.34 | 27.33 | 25.90 | 26.89 | 30,505 | +0.28(+1.03%) |
Jan 24, 2022 | 26.18 | 26.76 | 24.58 | 26.62 | 91,383 | -0.39(-1.43%) |
Jan 21, 2022 | 28.16 | 28.55 | 26.95 | 27.01 | 72,192 | -1.38(-4.85%) |
Jan 20, 2022 | 29.15 | 30.15 | 28.38 | 28.38 | 22,425 | -0.61(-2.09%) |
Jan 19, 2022 | 30.15 | 30.26 | 28.71 | 28.99 | 36,468 | -0.99(-3.31%) |
Jan 18, 2022 | 31.52 | 31.52 | 29.76 | 29.98 | 37,249 | -1.43(-4.56%) |
Jan 14, 2022 | 31.41 | 0 | +0.44(+1.42%) | |||
Jan 13, 2022 | 32.19 | 32.48 | 30.97 | 30.97 | 21,134 | -1.27(-3.93%) |
Jan 12, 2022 | 32.90 | 33.17 | 31.69 | 32.24 | 23,325 | +0.06(+0.17%) |
Jan 11, 2022 | 31.97 | 32.73 | 31.25 | 32.19 | 31,605 | +0.22(+0.69%) |
Jan 10, 2022 | 32.30 | 32.40 | 30.98 | 31.97 | 41,974 | +0.61(+1.93%) |
Jan 07, 2022 | 31.14 | 32.13 | 30.92 | 31.36 | 33,839 | +0.50(+1.61%) |
Jan 06, 2022 | 31.69 | 31.91 | 30.26 | 30.86 | 29,301 | -0.72(-2.27%) |
Jan 05, 2022 | 33.12 | 33.51 | 31.41 | 31.58 | 31,592 | -1.54(-4.66%) |
Jan 04, 2022 | 33.89 | 33.95 | 32.32 | 33.12 | 26,655 | -0.39(-1.15%) |
Jan 03, 2022 | 32.35 | 34.45 | 32.02 | 33.51 | 35,862 | +1.44(+4.48%) |
Dec 31, 2021 | 32.13 | 32.89 | 31.97 | 32.07 | 50,976 | -0.22(-0.70%) |
Dec 30, 2021 | 32.57 | 33.40 | 32.13 | 32.30 | 78,421 | +0.12(+0.39%) |
Dec 29, 2021 | 32.98 | 33.30 | 31.96 | 32.17 | 182,747 | -1.07(-3.23%) |
Dec 28, 2021 | 34.11 | 34.37 | 33.03 | 33.25 | 43,233 | -0.86(-2.52%) |
Dec 27, 2021 | 35.07 | 35.07 | 33.89 | 34.11 | 69,038 | -1.13(-3.20%) |
Dec 23, 2021 | 34.75 | 35.93 | 34.05 | 35.23 | 38,464 | +0.48(+1.39%) |
Dec 22, 2021 | 34.53 | 34.80 | 33.89 | 34.75 | 24,856 | +0.43(+1.25%) |
Dec 21, 2021 | 33.57 | 34.86 | 33.49 | 34.32 | 35,167 | +0.91(+2.73%) |
Dec 20, 2021 | 33.89 | 34.11 | 32.76 | 33.41 | 34,987 | -1.29(-3.72%) |
Dec 17, 2021 | 33.78 | 35.14 | 32.88 | 34.70 | 35,765 | +1.07(+3.19%) |
Dec 16, 2021 | 34.32 | 34.97 | 33.41 | 33.62 | 41,519 | -0.59(-1.73%) |
Dec 15, 2021 | 34.27 | 34.91 | 32.49 | 34.21 | 70,465 | -0.05(-0.16%) |
Dec 14, 2021 | 34.64 | 35.45 | 34.11 | 34.27 | 67,020 | -1.24(-3.48%) |
Dec 13, 2021 | 36.31 | 36.63 | 34.60 | 35.50 | 66,349 | -0.86(-2.36%) |
Dec 10, 2021 | 37.33 | 38.08 | 36.04 | 36.36 | 43,567 | -1.34(-3.56%) |
Dec 09, 2021 | 38.35 | 39.15 | 37.23 | 37.70 | 23,488 | -1.45(-3.70%) |
Dec 08, 2021 | 38.03 | 39.42 | 37.49 | 39.15 | 29,121 | +1.02(+2.68%) |
Dec 07, 2021 | 37.49 | 38.51 | 36.68 | 38.13 | 30,952 | +1.93(+5.34%) |
Dec 06, 2021 | 35.72 | 36.79 | 33.94 | 36.20 | 77,229 | +0.91(+2.59%) |
Dec 03, 2021 | 37.65 | 37.65 | 34.91 | 35.29 | 56,495 | -2.20(-5.87%) |
Dec 02, 2021 | 37.06 | 37.60 | 36.16 | 37.49 | 85,372 | +0.75(+2.05%) |
Dec 01, 2021 | 39.58 | 39.74 | 36.25 | 36.74 | 47,446 | -2.31(-5.91%) |
Nov 30, 2021 | 39.21 | 39.74 | 37.44 | 39.05 | 54,354 | -0.32(-0.82%) |
Nov 29, 2021 | 41.36 | 41.36 | 39.05 | 39.37 | 55,155 | -1.24(-3.04%) |
Nov 26, 2021 | 40.39 | 40.66 | 39.53 | 40.60 | 28,408 | -0.97(-2.33%) |
Nov 24, 2021 | 40.82 | 41.62 | 39.74 | 41.57 | 35,124 | +0.86(+2.11%) |
Nov 23, 2021 | 40.93 | 41.57 | 39.80 | 40.71 | 47,965 | -0.05(-0.13%) |
Nov 22, 2021 | 43.13 | 43.13 | 39.80 | 40.77 | 97,067 | -1.67(-3.92%) |
Nov 19, 2021 | 42.97 | 43.68 | 42.04 | 42.43 | 55,466 | -0.54(-1.25%) |
Nov 18, 2021 | 46.94 | 43.24 | 42.74 | 42.97 | 93,751 | -3.76(-8.05%) |
Nov 17, 2021 | 48.88 | 49.04 | 46.73 | 46.73 | 83,359 | -2.85(-5.74%) |
Nov 16, 2021 | 50.75 | 50.75 | 48.35 | 49.57 | 44,300 | -1.34(-2.64%) |
Nov 15, 2021 | 53.01 | 54.68 | 50.49 | 50.92 | 139,662 | -1.66(-3.17%) |
Nov 12, 2021 | 50.27 | 52.58 | 48.88 | 52.58 | 85,540 | +4.30(+8.90%) |
Nov 11, 2021 | 47.37 | 48.51 | 47.00 | 48.28 | 23,330 | +1.29(+2.74%) |
Nov 10, 2021 | 48.61 | 46.73 | 47.00 | 32,985 | -2.20(-4.48%) | |
Nov 09, 2021 | 49.73 | 49.73 | 47.00 | 49.20 | 53,468 | -0.75(-1.51%) |
Nov 08, 2021 | 45.87 | 49.95 | 45.58 | 49.95 | 80,529 | +5.16(+11.51%) |
Nov 05, 2021 | 46.08 | 46.30 | 44.04 | 44.79 | 82,689 | -1.18(-2.57%) |
Nov 04, 2021 | 46.94 | 47.42 | 45.92 | 45.97 | 32,031 | -0.64(-1.38%) |
Nov 03, 2021 | 45.65 | 47.04 | 45.65 | 46.62 | 25,762 | +0.59(+1.28%) |
Nov 02, 2021 | 47.00 | 47.00 | 45.44 | 46.03 | 18,881 | -0.91(-1.94%) |
Nov 01, 2021 | 45.55 | 47.26 | 45.92 | 46.94 | 44,829 | +1.83(+4.05%) |
Oct 29, 2021 | 46.08 | 46.89 | 45.12 | 45.12 | 73,958 | -1.29(-2.78%) |
Oct 28, 2021 | 45.71 | 46.40 | 45.65 | 46.40 | 14,032 | +0.27(+0.58%) |
Oct 27, 2021 | 46.94 | 47.15 | 45.76 | 46.14 | 21,800 | -0.54(-1.15%) |
Oct 26, 2021 | 47.53 | 46.67 | 18,276 | -0.86(-1.81%) | ||
Oct 25, 2021 | 47.42 | 48.23 | 47.00 | 47.53 | 23,214 | -0.04(-0.09%) |
Oct 22, 2021 | 49.47 | 49.47 | 47.32 | 47.58 | 20,229 | -1.84(-3.72%) |
Oct 21, 2021 | 48.66 | 50.75 | 48.55 | 49.41 | 28,856 | +0.27(+0.55%) |
Oct 20, 2021 | 49.63 | 49.73 | 48.02 | 49.14 | 38,239 | -0.27(-0.54%) |
Oct 19, 2021 | 47.00 | 49.41 | 46.16 | 49.41 | 26,065 | +3.28(+7.10%) |
Oct 18, 2021 | 46.19 | 46.94 | 46.03 | 46.14 | 15,403 | -0.38(-0.81%) |
Oct 15, 2021 | 47.96 | 47.96 | 46.35 | 46.51 | 23,994 | -1.29(-2.70%) |
Oct 14, 2021 | 47.80 | 48.34 | 47.00 | 47.80 | 16,549 | +0.70(+1.48%) |
Oct 13, 2021 | 47.00 | 47.53 | 46.40 | 47.10 | 10,965 | +0.59(+1.27%) |
Oct 12, 2021 | 46.62 | 47.24 | 46.40 | 46.51 | 11,313 | +0.21(+0.46%) |
Oct 11, 2021 | 47.21 | 47.34 | 46.30 | 46.30 | 14,547 | -1.18(-2.49%) |
Oct 08, 2021 | 48.07 | 48.32 | 46.73 | 47.48 | 13,314 | -0.27(-0.56%) |
Oct 07, 2021 | 46.62 | 48.25 | 46.24 | 47.75 | 14,032 | +1.40(+3.01%) |
Oct 06, 2021 | 46.62 | 46.94 | 45.85 | 46.35 | 24,741 | -0.91(-1.93%) |
Oct 05, 2021 | 46.08 | 47.69 | 45.87 | 47.26 | 20,746 | +1.24(+2.68%) |
Oct 04, 2021 | 47.59 | 47.59 | 45.96 | 46.03 | 21,868 | -1.34(-2.83%) |
Oct 01, 2021 | 48.28 | 48.28 | 47.00 | 47.37 | 21,161 | -0.64(-1.34%) |
Sep 30, 2021 | 47.91 | 48.61 | 47.26 | 48.02 | 11,149 | +0.21(+0.45%) |
Sep 29, 2021 | 49.41 | 49.41 | 47.80 | 47.80 | 21,448 | -1.24(-2.52%) |
Sep 28, 2021 | 50.38 | 50.49 | 49.04 | 49.04 | 20,398 | -1.72(-3.39%) |
Sep 27, 2021 | 49.36 | 50.75 | 48.93 | 50.75 | 16,954 | +1.83(+3.73%) |
Sep 24, 2021 | 49.52 | 49.79 | 48.51 | 48.93 | 23,162 | -1.02(-2.04%) |
Sep 23, 2021 | 50.11 | 50.27 | 49.30 | 49.95 | 22,581 | +1.24(+2.54%) |
Sep 22, 2021 | 48.45 | 49.14 | 48.09 | 48.71 | 21,106 | +0.86(+1.80%) |
Sep 21, 2021 | 47.75 | 48.61 | 47.32 | 47.85 | 23,607 | +0.43(+0.91%) |
Sep 20, 2021 | 48.61 | 49.00 | 46.73 | 47.42 | 37,250 | -2.69(-5.36%) |
Sep 17, 2021 | 50.22 | 50.22 | 49.36 | 50.11 | 11,411 | -0.16(-0.32%) |
Sep 16, 2021 | 49.95 | 50.70 | 49.64 | 50.27 | 12,849 | +0.64(+1.30%) |
Sep 15, 2021 | 49.41 | 49.95 | 48.98 | 49.63 | 34,206 | -0.27(-0.54%) |
Sep 14, 2021 | 51.02 | 51.13 | 49.20 | 49.90 | 21,006 | -0.59(-1.17%) |
Sep 13, 2021 | 52.10 | 52.10 | 50.43 | 50.49 | 38,884 | -1.40(-2.69%) |
Sep 10, 2021 | 53.12 | 53.17 | 51.61 | 51.88 | 22,595 | -0.99(-1.88%) |
Sep 09, 2021 | 52.58 | 53.49 | 52.53 | 52.88 | 14,716 | -0.08(-0.15%) |
Sep 08, 2021 | 55.00 | 55.10 | 52.63 | 52.96 | 18,784 | -1.88(-3.43%) |
Sep 07, 2021 | 55.53 | 56.39 | 54.78 | 54.84 | 9,882 | -1.02(-1.83%) |
Sep 03, 2021 | 56.18 | 56.61 | 55.11 | 55.86 | 12,327 | -0.54(-0.95%) |
Sep 02, 2021 | 55.43 | 56.82 | 55.35 | 56.39 | 12,670 | +1.34(+2.44%) |
Sep 01, 2021 | 56.02 | 57.08 | 54.78 | 55.05 | 12,735 | -1.18(-2.10%) |
Aug 31, 2021 | 55.11 | 56.81 | 54.62 | 56.23 | 35,291 | +1.29(+2.35%) |
Aug 30, 2021 | 55.11 | 55.15 | 53.98 | 54.94 | 13,660 | -0.05(-0.10%) |
Aug 27, 2021 | 54.35 | 55.80 | 53.71 | 55.00 | 16,593 | +0.48(+0.89%) |
Aug 26, 2021 | 55.80 | 56.82 | 54.30 | 54.51 | 17,791 | -1.88(-3.33%) |
Aug 25, 2021 | 57.09 | 57.09 | 55.43 | 56.39 | 24,396 | -0.51(-0.90%) |
Aug 24, 2021 | 55.21 | 56.93 | 54.84 | 56.90 | 52,309 | +1.75(+3.16%) |
Aug 23, 2021 | 53.71 | 55.16 | 53.55 | 55.16 | 19,468 | +2.26(+4.26%) |
Aug 20, 2021 | 51.88 | 53.44 | 51.88 | 52.90 | 33,698 | +0.27(+0.51%) |
Aug 19, 2021 | 54.68 | 54.84 | 52.10 | 52.63 | 44,330 | -2.90(-5.22%) |
Aug 18, 2021 | 55.70 | 56.93 | 53.94 | 55.53 | 33,381 | +0.43(+0.78%) |
Aug 17, 2021 | 56.45 | 56.72 | 54.51 | 55.11 | 43,028 | -1.99(-3.48%) |
Aug 16, 2021 | 58.81 | 58.92 | 56.50 | 57.09 | 37,771 | -1.72(-2.92%) |
Aug 13, 2021 | 59.40 | 59.62 | 58.44 | 58.81 | 35,302 | -1.07(-1.79%) |
Aug 12, 2021 | 61.01 | 61.01 | 59.62 | 59.89 | 15,563 | -1.18(-1.93%) |
Aug 11, 2021 | 62.57 | 62.57 | 60.85 | 61.07 | 19,006 | -1.02(-1.64%) |
Aug 10, 2021 | 61.34 | 62.67 | 61.12 | 62.09 | 18,114 | +1.12(+1.84%) |
Aug 09, 2021 | 61.45 | 61.45 | 59.63 | 60.97 | 19,602 | +0.54(+0.90%) |
Aug 06, 2021 | 61.28 | 61.28 | 59.89 | 60.42 | 27,347 | -1.02(-1.66%) |
Aug 05, 2021 | 59.89 | 62.03 | 59.89 | 61.44 | 20,141 | +2.26(+3.81%) |
Aug 04, 2021 | 60.74 | 60.96 | 59.13 | 59.19 | 27,531 | -2.04(-3.33%) |
Aug 03, 2021 | 61.82 | 61.82 | 60.15 | 61.23 | 20,226 | -0.64(-1.04%) |
Aug 02, 2021 | 62.36 | 63.11 | 61.29 | 61.87 | 17,464 | +0.38(+0.61%) |
Jul 30, 2021 | 62.52 | 63.11 | 61.14 | 61.50 | 38,860 | -1.40(-2.22%) |
Jul 29, 2021 | 65.58 | 65.58 | 62.87 | 62.89 | 30,087 | -1.56(-2.42%) |
Jul 28, 2021 | 60.15 | 64.45 | 60.15 | 64.45 | 51,458 | +5.05(+8.50%) |
Jul 27, 2021 | 61.39 | 61.98 | 59.13 | 59.40 | 27,086 | -2.69(-4.33%) |
Jul 26, 2021 | 61.04 | 62.95 | 61.04 | 62.09 | 22,270 | +0.59(+0.96%) |
Jul 23, 2021 | 62.30 | 62.95 | 61.01 | 61.50 | 20,930 | -0.64(-1.04%) |
Jul 22, 2021 | 64.45 | 64.45 | 62.03 | 62.14 | 18,393 | -2.20(-3.42%) |
Jul 21, 2021 | 63.22 | 64.56 | 62.57 | 64.34 | 47,784 | +1.77(+2.83%) |
Jul 20, 2021 | 61.07 | 62.62 | 59.83 | 62.57 | 29,624 | +1.02(+1.66%) |
Jul 19, 2021 | 60.15 | 61.55 | 59.67 | 61.55 | 55,679 | -0.75(-1.21%) |
Jul 16, 2021 | 64.61 | 65.42 | 61.82 | 62.30 | 59,092 | -1.77(-2.77%) |
Jul 15, 2021 | 65.63 | 66.17 | 62.95 | 64.07 | 56,877 | -1.56(-2.37%) |
Jul 14, 2021 | 70.84 | 70.84 | 65.52 | 65.63 | 44,455 | -3.65(-5.27%) |
Jul 13, 2021 | 68.69 | 71.27 | 68.69 | 69.28 | 29,649 | +0.59(+0.86%) |
Jul 12, 2021 | 68.91 | 68.91 | 67.67 | 68.69 | 24,804 | -0.32(-0.47%) |
Jul 09, 2021 | 68.75 | 69.07 | 68.09 | 69.02 | 17,007 | +0.81(+1.18%) |
Jul 08, 2021 | 68.00 | 69.23 | 67.19 | 68.21 | 22,804 | -1.24(-1.78%) |
Jul 07, 2021 | 70.36 | 70.68 | 67.39 | 69.45 | 30,948 | -0.81(-1.15%) |
Jul 06, 2021 | 72.24 | 72.88 | 70.09 | 70.25 | 32,186 | -2.63(-3.61%) |
Jul 02, 2021 | 73.58 | 73.58 | 72.00 | 72.88 | 19,411 | -0.70(-0.95%) |
Jul 01, 2021 | 73.80 | 74.60 | 72.61 | 73.58 | 44,293 | -0.43(-0.58%) |
Jun 30, 2021 | 74.39 | 74.55 | 72.56 | 74.01 | 19,622 | -0.11(-0.14%) |
Jun 29, 2021 | 75.73 | 76.64 | 73.58 | 74.12 | 28,378 | -1.84(-2.43%) |
Jun 28, 2021 | 77.14 | 77.83 | 75.32 | 75.96 | 29,344 | -0.85(-1.11%) |
Jun 25, 2021 | 77.35 | 77.51 | 75.96 | 76.82 | 42,613 | -0.43(-0.55%) |
Jun 24, 2021 | 76.18 | 77.24 | 76.18 | 77.24 | 40,547 | +1.81(+2.40%) |
Jun 23, 2021 | 73.51 | 76.02 | 73.48 | 75.43 | 22,781 | +2.56(+3.51%) |
Jun 22, 2021 | 74.04 | 74.10 | 72.07 | 72.87 | 31,729 | -1.01(-1.37%) |
Jun 21, 2021 | 73.62 | 74.04 | 71.75 | 73.88 | 37,329 | +0.96(+1.32%) |
Jun 18, 2021 | 75.06 | 75.48 | 72.55 | 72.92 | 35,289 | -3.09(-4.07%) |
Jun 17, 2021 | 76.71 | 77.03 | 75.14 | 76.02 | 14,146 | -1.17(-1.52%) |
Jun 16, 2021 | 76.71 | 77.51 | 75.22 | 77.19 | 25,074 | -0.21(-0.28%) |
Jun 15, 2021 | 78.95 | 79.56 | 77.03 | 77.40 | 34,294 | -2.08(-2.62%) |
Jun 14, 2021 | 80.60 | 81.88 | 79.27 | 79.48 | 30,952 | -1.55(-1.91%) |
Jun 11, 2021 | 81.62 | 81.62 | 80.18 | 81.03 | 21,321 | +0.21(+0.26%) |
Jun 10, 2021 | 84.02 | 84.39 | 80.12 | 80.82 | 32,097 | -2.99(-3.56%) |
Jun 09, 2021 | 84.23 | 86.42 | 83.27 | 83.80 | 72,378 | +0.27(+0.32%) |
Jun 08, 2021 | 84.60 | 84.82 | 81.46 | 83.54 | 43,701 | +0.69(+0.84%) |
Jun 07, 2021 | 80.07 | 83.48 | 79.06 | 82.84 | 48,649 | +3.15(+3.95%) |
Jun 04, 2021 | 84.02 | 84.28 | 79.59 | 79.70 | 60,928 | -3.95(-4.72%) |
Jun 03, 2021 | 84.28 | 87.86 | 82.42 | 83.64 | 105,809 | +0.85(+1.03%) |
Jun 02, 2021 | 79.43 | 82.84 | 78.84 | 82.79 | 84,183 | +3.95(+5.01%) |
Jun 01, 2021 | 82.68 | 82.68 | 78.15 | 78.84 | 62,723 | -2.61(-3.21%) |
May 28, 2021 | 77.88 | 81.62 | 77.35 | 81.46 | 113,024 | +4.75(+6.19%) |
May 27, 2021 | 76.28 | 77.35 | 73.94 | 76.71 | 42,923 | +1.60(+2.13%) |
May 26, 2021 | 72.92 | 75.11 | 71.53 | 75.11 | 34,978 | +3.36(+4.68%) |
May 25, 2021 | 69.88 | 72.76 | 69.88 | 71.75 | 42,431 | +1.65(+2.36%) |
May 24, 2021 | 70.31 | 71.32 | 69.45 | 70.09 | 50,096 | -0.43(-0.61%) |
May 21, 2021 | 70.63 | 70.79 | 69.38 | 70.52 | 28,233 | +0.69(+0.99%) |
May 20, 2021 | 69.13 | 69.99 | 68.22 | 69.83 | 19,349 | +1.55(+2.27%) |
May 19, 2021 | 68.92 | 68.92 | 67.43 | 68.28 | 41,769 | -2.67(-3.76%) |
May 18, 2021 | 68.55 | 70.95 | 68.39 | 70.95 | 42,835 | +2.93(+4.31%) |
May 17, 2021 | 67.21 | 68.76 | 66.41 | 68.01 | 19,073 | +1.01(+1.51%) |
May 14, 2021 | 65.99 | 67.75 | 65.08 | 67.00 | 51,469 | +0.85(+1.29%) |
May 13, 2021 | 69.61 | 70.36 | 64.76 | 66.15 | 43,806 | -2.72(-3.95%) |
May 12, 2021 | 71.53 | 73.83 | 68.55 | 68.87 | 46,476 | -3.25(-4.51%) |
May 11, 2021 | 69.77 | 73.14 | 69.51 | 72.12 | 73,570 | -1.87(-2.52%) |
May 10, 2021 | 77.03 | 77.46 | 73.62 | 73.99 | 29,762 | -3.04(-3.95%) |
May 07, 2021 | 73.35 | 78.37 | 73.35 | 77.03 | 82,092 | +4.16(+5.71%) |
May 06, 2021 | 76.02 | 76.23 | 72.23 | 72.87 | 35,363 | -4.16(-5.40%) |
May 05, 2021 | 76.18 | 77.03 | 74.74 | 77.03 | 24,827 | +1.81(+2.41%) |
May 04, 2021 | 75.75 | 76.18 | 73.35 | 75.22 | 47,961 | -1.39(-1.81%) |