Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.40 | 39.54 | 37.41 | 37.49 | 562,617 | -1.01(-2.62%) |
Apr 28, 2022 | 37.59 | 38.90 | 36.29 | 38.50 | 476,189 | +1.77(+4.82%) |
Apr 27, 2022 | 36.72 | 37.66 | 36.62 | 36.73 | 662,744 | -0.16(-0.43%) |
Apr 26, 2022 | 38.29 | 38.29 | 36.45 | 36.89 | 448,301 | -1.92(-4.95%) |
Apr 25, 2022 | 35.61 | 38.90 | 35.61 | 38.81 | 774,251 | +2.36(+6.47%) |
Apr 22, 2022 | 37.70 | 39.04 | 36.38 | 36.45 | 719,418 | -1.54(-4.05%) |
Apr 21, 2022 | 41.04 | 41.59 | 37.67 | 37.99 | 681,589 | -2.28(-5.66%) |
Apr 20, 2022 | 42.18 | 42.46 | 40.27 | 40.27 | 577,312 | -1.41(-3.38%) |
Apr 19, 2022 | 39.79 | 43.24 | 39.42 | 41.68 | 658,628 | +1.65(+4.12%) |
Apr 18, 2022 | 40.93 | 40.93 | 39.06 | 40.03 | 479,650 | -0.80(-1.96%) |
Apr 14, 2022 | 43.08 | 43.09 | 40.83 | 40.83 | 559,291 | -2.21(-5.13%) |
Apr 13, 2022 | 42.64 | 43.69 | 42.05 | 43.04 | 577,113 | +1.26(+3.02%) |
Apr 12, 2022 | 43.25 | 44.16 | 41.41 | 41.78 | 694,920 | -0.43(-1.02%) |
Apr 11, 2022 | 41.88 | 43.00 | 41.20 | 42.21 | 654,986 | -0.60(-1.40%) |
Apr 08, 2022 | 44.19 | 44.71 | 42.67 | 42.81 | 803,953 | -1.69(-3.80%) |
Apr 07, 2022 | 44.18 | 45.85 | 43.57 | 44.50 | 656,444 | +0.25(+0.56%) |
Apr 06, 2022 | 44.35 | 45.06 | 42.72 | 44.25 | 764,085 | -1.29(-2.83%) |
Apr 05, 2022 | 46.59 | 47.48 | 45.02 | 45.54 | 1,082,334 | -1.28(-2.73%) |
Apr 04, 2022 | 46.31 | 47.97 | 45.16 | 46.82 | 2,409,107 | +0.24(+0.52%) |
Apr 01, 2022 | 41.00 | 46.80 | 41.00 | 46.58 | 2,509,741 | +5.60(+13.67%) |
Mar 31, 2022 | 42.61 | 42.92 | 40.90 | 40.98 | 1,502,318 | -2.02(-4.70%) |
Mar 30, 2022 | 45.73 | 46.60 | 42.59 | 43.00 | 875,408 | -3.20(-6.93%) |
Mar 29, 2022 | 43.51 | 46.20 | 42.91 | 46.20 | 1,500,574 | +3.95(+9.35%) |
Mar 28, 2022 | 44.66 | 46.00 | 40.87 | 42.25 | 1,614,552 | -2.50(-5.59%) |
Mar 25, 2022 | 45.69 | 46.17 | 43.61 | 44.75 | 513,096 | -1.04(-2.27%) |
Mar 24, 2022 | 44.95 | 45.98 | 43.60 | 45.79 | 724,723 | +0.81(+1.80%) |
Mar 23, 2022 | 44.27 | 46.50 | 43.41 | 44.98 | 884,648 | +0.14(+0.31%) |
Mar 22, 2022 | 42.68 | 45.41 | 42.56 | 44.84 | 931,585 | +2.16(+5.06%) |
Mar 21, 2022 | 45.53 | 45.68 | 42.06 | 42.68 | 1,078,192 | -2.81(-6.18%) |
Mar 18, 2022 | 44.19 | 46.15 | 43.93 | 45.49 | 1,115,246 | +1.10(+2.48%) |
Mar 17, 2022 | 40.99 | 44.69 | 40.99 | 44.39 | 1,281,711 | +3.10(+7.51%) |
Mar 16, 2022 | 39.43 | 41.97 | 39.32 | 41.29 | 1,952,772 | +2.58(+6.66%) |
Mar 15, 2022 | 39.06 | 40.20 | 37.65 | 38.71 | 2,174,628 | -0.01(-0.03%) |
Mar 14, 2022 | 43.13 | 46.00 | 38.09 | 38.72 | 2,928,143 | -4.67(-10.76%) |
Mar 11, 2022 | 50.55 | 51.73 | 43.08 | 43.39 | 1,793,493 | -6.99(-13.87%) |
Mar 10, 2022 | 47.98 | 55.40 | 47.27 | 50.38 | 3,859,118 | +2.07(+4.28%) |
Mar 09, 2022 | 48.60 | 50.47 | 47.43 | 48.31 | 1,085,063 | +0.69(+1.45%) |
Mar 08, 2022 | 46.50 | 49.09 | 45.45 | 47.62 | 1,493,371 | +1.26(+2.72%) |
Mar 07, 2022 | 49.37 | 50.22 | 46.34 | 46.36 | 1,575,356 | -2.69(-5.48%) |
Mar 04, 2022 | 49.64 | 50.23 | 47.30 | 49.05 | 1,414,033 | -1.10(-2.19%) |
Mar 03, 2022 | 52.22 | 52.94 | 50.09 | 50.15 | 1,318,473 | -1.96(-3.76%) |
Mar 02, 2022 | 48.66 | 53.53 | 48.63 | 52.11 | 2,156,774 | +4.38(+9.18%) |
Mar 01, 2022 | 45.64 | 49.85 | 45.54 | 47.73 | 1,396,884 | +1.80(+3.92%) |
Feb 28, 2022 | 43.94 | 47.25 | 43.74 | 45.93 | 524,434 | +1.94(+4.41%) |
Feb 25, 2022 | 43.58 | 44.03 | 42.90 | 43.99 | 484,873 | +0.62(+1.43%) |
Feb 24, 2022 | 38.33 | 43.88 | 38.00 | 43.37 | 578,201 | +3.44(+8.62%) |
Feb 23, 2022 | 41.96 | 42.13 | 39.72 | 39.93 | 632,437 | -1.67(-4.01%) |
Feb 22, 2022 | 41.75 | 43.16 | 40.91 | 41.60 | 457,369 | -0.95(-2.23%) |
Feb 18, 2022 | 42.55 | 0 | -1.57(-3.56%) | |||
Feb 17, 2022 | 46.32 | 46.32 | 44.00 | 44.12 | 431,863 | -2.78(-5.93%) |
Feb 16, 2022 | 47.45 | 47.45 | 45.69 | 46.90 | 287,677 | -1.24(-2.58%) |
Feb 15, 2022 | 47.70 | 48.38 | 46.62 | 48.14 | 336,462 | +1.70(+3.66%) |
Feb 14, 2022 | 46.62 | 48.21 | 46.18 | 46.44 | 462,789 | -0.65(-1.38%) |
Feb 11, 2022 | 48.49 | 49.94 | 46.33 | 47.09 | 436,859 | -0.85(-1.77%) |
Feb 10, 2022 | 47.04 | 50.09 | 46.69 | 47.94 | 435,368 | -0.66(-1.36%) |
Feb 09, 2022 | 47.69 | 48.74 | 46.79 | 48.60 | 373,984 | +1.92(+4.11%) |
Feb 08, 2022 | 44.38 | 46.85 | 44.05 | 46.68 | 399,450 | +1.68(+3.73%) |
Feb 07, 2022 | 45.03 | 47.30 | 44.45 | 45.00 | 411,709 | -0.05(-0.11%) |
Feb 04, 2022 | 42.99 | 45.37 | 42.51 | 45.05 | 359,861 | +2.19(+5.11%) |
Feb 03, 2022 | 42.74 | 42.86 | 349,414 | -1.59(-3.58%) | ||
Feb 02, 2022 | 47.26 | 47.67 | 44.05 | 44.45 | 717,982 | -2.42(-5.16%) |
Feb 01, 2022 | 45.96 | 46.99 | 44.33 | 46.87 | 946,723 | +1.04(+2.27%) |
Jan 31, 2022 | 43.42 | 45.97 | 45.83 | 887,862 | +2.96(+6.90%) | |
Jan 28, 2022 | 41.12 | 42.87 | 39.84 | 42.87 | 621,997 | +1.84(+4.48%) |
Jan 27, 2022 | 42.32 | 43.50 | 40.91 | 41.03 | 482,622 | -0.40(-0.97%) |
Jan 26, 2022 | 43.51 | 44.60 | 41.23 | 41.43 | 857,458 | -0.46(-1.10%) |
Jan 25, 2022 | 42.07 | 43.82 | 41.54 | 41.89 | 791,366 | -2.72(-6.10%) |
Jan 24, 2022 | 40.81 | 44.89 | 38.47 | 44.61 | 1,001,214 | +2.93(+7.03%) |
Jan 21, 2022 | 42.62 | 43.65 | 41.40 | 41.68 | 877,600 | -1.59(-3.67%) |
Jan 20, 2022 | 43.85 | 45.95 | 43.16 | 43.27 | 801,811 | +0.03(+0.07%) |
Jan 19, 2022 | 42.93 | 44.62 | 42.76 | 43.24 | 931,812 | +0.65(+1.53%) |
Jan 18, 2022 | 45.26 | 45.62 | 42.50 | 42.59 | 959,657 | -3.53(-7.65%) |
Jan 14, 2022 | 46.12 | 0 | -1.93(-4.02%) | |||
Jan 13, 2022 | 51.23 | 51.23 | 47.91 | 48.05 | 556,658 | -2.72(-5.36%) |
Jan 12, 2022 | 53.80 | 54.59 | 50.64 | 50.77 | 621,370 | -1.98(-3.75%) |
Jan 11, 2022 | 50.14 | 53.16 | 49.90 | 52.75 | 564,398 | +1.94(+3.82%) |
Jan 10, 2022 | 49.95 | 50.90 | 47.75 | 50.81 | 673,852 | -0.01(-0.02%) |
Jan 07, 2022 | 51.88 | 53.15 | 50.27 | 50.82 | 518,484 | -1.01(-1.95%) |
Jan 06, 2022 | 51.05 | 53.15 | 50.31 | 51.83 | 752,062 | +0.40(+0.78%) |
Jan 05, 2022 | 54.24 | 54.67 | 50.88 | 51.43 | 864,284 | -3.36(-6.13%) |
Jan 04, 2022 | 56.19 | 56.20 | 54.00 | 54.79 | 1,050,581 | -1.42(-2.53%) |
Jan 03, 2022 | 54.90 | 56.38 | 54.26 | 56.21 | 423,728 | +1.35(+2.46%) |
Dec 31, 2021 | 56.18 | 57.14 | 54.75 | 54.86 | 344,876 | -1.06(-1.90%) |
Dec 30, 2021 | 54.73 | 56.96 | 54.66 | 55.92 | 815,108 | +1.16(+2.12%) |
Dec 29, 2021 | 55.00 | 55.17 | 54.15 | 54.76 | 320,037 | -0.41(-0.74%) |
Dec 28, 2021 | 55.74 | 56.33 | 54.51 | 55.17 | 761,885 | -0.57(-1.02%) |
Dec 27, 2021 | 56.80 | 57.07 | 54.73 | 55.74 | 447,644 | -1.21(-2.12%) |
Dec 23, 2021 | 56.73 | 57.44 | 55.79 | 56.95 | 198,042 | +0.22(+0.39%) |
Dec 22, 2021 | 57.42 | 58.71 | 56.55 | 56.73 | 431,092 | -0.70(-1.22%) |
Dec 21, 2021 | 55.64 | 57.88 | 54.90 | 57.43 | 511,206 | +2.37(+4.30%) |
Dec 20, 2021 | 56.42 | 56.99 | 54.85 | 55.06 | 646,568 | -2.30(-4.01%) |
Dec 17, 2021 | 54.83 | 57.69 | 54.02 | 57.36 | 1,067,876 | +1.86(+3.35%) |
Dec 16, 2021 | 57.00 | 57.37 | 54.40 | 55.50 | 725,809 | -1.43(-2.51%) |
Dec 15, 2021 | 54.88 | 57.38 | 54.00 | 56.93 | 1,332,645 | +2.05(+3.74%) |
Dec 14, 2021 | 53.51 | 55.13 | 53.20 | 54.88 | 1,112,508 | +0.37(+0.68%) |
Dec 13, 2021 | 54.84 | 56.74 | 54.14 | 54.51 | 805,665 | -0.44(-0.80%) |
Dec 10, 2021 | 55.61 | 57.44 | 54.70 | 54.95 | 736,493 | -0.50(-0.90%) |
Dec 09, 2021 | 56.92 | 57.56 | 54.93 | 55.45 | 761,917 | -1.72(-3.01%) |
Dec 08, 2021 | 56.35 | 58.31 | 54.60 | 57.17 | 865,014 | +1.14(+2.03%) |
Dec 07, 2021 | 55.11 | 56.40 | 54.37 | 56.03 | 1,393,327 | +2.37(+4.42%) |
Dec 06, 2021 | 48.08 | 54.33 | 46.94 | 53.66 | 2,168,677 | +5.27(+10.89%) |
Dec 03, 2021 | 50.32 | 51.25 | 47.51 | 48.39 | 2,865,916 | -1.49(-2.99%) |
Dec 02, 2021 | 59.40 | 59.59 | 49.34 | 49.88 | 3,447,093 | -9.22(-15.60%) |
Dec 01, 2021 | 62.56 | 62.80 | 58.96 | 59.10 | 1,239,757 | -3.02(-4.86%) |
Nov 30, 2021 | 61.45 | 63.00 | 60.15 | 62.12 | 910,027 | +0.80(+1.30%) |
Nov 29, 2021 | 61.00 | 61.56 | 59.89 | 61.32 | 1,189,771 | +1.00(+1.66%) |
Nov 26, 2021 | 60.59 | 61.76 | 59.92 | 60.32 | 636,329 | -0.82(-1.34%) |
Nov 24, 2021 | 59.91 | 61.45 | 59.20 | 61.14 | 1,224,838 | +0.85(+1.41%) |
Nov 23, 2021 | 60.00 | 61.41 | 59.16 | 60.29 | 1,057,030 | -0.34(-0.56%) |
Nov 22, 2021 | 62.19 | 62.42 | 58.40 | 60.63 | 808,655 | -1.91(-3.05%) |
Nov 19, 2021 | 63.63 | 64.14 | 61.94 | 62.54 | 922,409 | -0.19(-0.30%) |
Nov 18, 2021 | 68.51 | 62.94 | 62.07 | 62.73 | 1,019,165 | -5.39(-7.91%) |
Nov 17, 2021 | 67.98 | 70.77 | 66.62 | 68.12 | 821,539 | -2.77(-3.91%) |
Nov 16, 2021 | 70.45 | 71.25 | 68.42 | 70.89 | 318,594 | +0.49(+0.70%) |
Nov 15, 2021 | 69.77 | 71.71 | 69.74 | 70.40 | 185,906 | +0.77(+1.11%) |
Nov 12, 2021 | 69.67 | 70.41 | 69.36 | 69.63 | 319,175 | +0.29(+0.42%) |
Nov 11, 2021 | 71.00 | 71.45 | 69.25 | 69.34 | 264,820 | -1.22(-1.73%) |
Nov 10, 2021 | 74.20 | 70.49 | 70.56 | 523,716 | -3.88(-5.21%) | |
Nov 09, 2021 | 74.43 | 74.88 | 73.32 | 74.44 | 467,704 | +0.12(+0.16%) |
Nov 08, 2021 | 76.49 | 76.53 | 74.11 | 74.32 | 249,018 | -2.09(-2.74%) |
Nov 05, 2021 | 77.00 | 77.34 | 75.65 | 76.41 | 261,863 | -0.35(-0.46%) |
Nov 04, 2021 | 76.34 | 77.36 | 75.69 | 76.76 | 395,214 | +0.67(+0.88%) |
Nov 03, 2021 | 75.25 | 76.84 | 74.55 | 76.09 | 409,322 | +1.13(+1.51%) |
Nov 02, 2021 | 75.15 | 76.23 | 74.24 | 74.96 | 339,777 | -0.45(-0.60%) |
Nov 01, 2021 | 72.96 | 75.85 | 73.85 | 75.41 | 384,521 | +2.75(+3.78%) |
Oct 29, 2021 | 70.89 | 73.42 | 70.85 | 72.66 | 463,907 | +1.59(+2.24%) |
Oct 28, 2021 | 70.40 | 71.34 | 68.74 | 71.07 | 409,635 | +1.32(+1.89%) |
Oct 27, 2021 | 71.34 | 71.66 | 67.61 | 69.75 | 815,336 | -1.21(-1.71%) |
Oct 26, 2021 | 70.52 | 71.16 | 70.96 | 590,723 | +0.97(+1.39%) | |
Oct 25, 2021 | 69.44 | 70.61 | 69.03 | 69.99 | 229,603 | +0.38(+0.55%) |
Oct 22, 2021 | 71.55 | 67.84 | 69.61 | 469,865 | -2.13(-2.97%) | |
Oct 21, 2021 | 71.62 | 73.05 | 71.26 | 71.74 | 246,189 | -0.17(-0.24%) |
Oct 20, 2021 | 73.53 | 73.60 | 71.86 | 71.91 | 266,697 | -1.12(-1.53%) |
Oct 19, 2021 | 73.09 | 73.84 | 72.16 | 73.03 | 458,093 | +0.69(+0.95%) |
Oct 18, 2021 | 72.65 | 73.18 | 71.35 | 72.34 | 703,137 | -0.49(-0.67%) |
Oct 15, 2021 | 75.01 | 75.05 | 72.52 | 72.83 | 423,524 | -2.14(-2.85%) |
Oct 14, 2021 | 75.27 | 76.20 | 74.59 | 74.97 | 363,735 | +0.44(+0.59%) |
Oct 13, 2021 | 71.95 | 74.91 | 71.95 | 74.53 | 407,408 | +3.48(+4.90%) |
Oct 12, 2021 | 68.80 | 71.05 | 68.52 | 71.05 | 343,547 | +2.60(+3.80%) |
Oct 11, 2021 | 69.52 | 70.88 | 68.34 | 68.45 | 273,254 | -1.88(-2.67%) |
Oct 08, 2021 | 72.43 | 72.50 | 70.13 | 70.33 | 225,499 | -2.03(-2.81%) |
Oct 07, 2021 | 70.89 | 73.11 | 70.57 | 72.36 | 453,806 | +2.43(+3.47%) |
Oct 06, 2021 | 69.40 | 70.97 | 68.76 | 69.93 | 768,126 | -0.48(-0.68%) |
Oct 05, 2021 | 69.63 | 71.10 | 69.53 | 70.41 | 756,549 | +1.13(+1.63%) |
Oct 04, 2021 | 71.67 | 71.67 | 68.10 | 69.28 | 687,032 | -2.67(-3.71%) |
Oct 01, 2021 | 71.40 | 72.25 | 69.58 | 71.95 | 529,585 | +0.92(+1.30%) |
Sep 30, 2021 | 70.67 | 71.95 | 70.37 | 71.03 | 537,221 | +0.75(+1.07%) |
Sep 29, 2021 | 71.96 | 72.48 | 70.15 | 70.28 | 565,277 | -1.14(-1.60%) |
Sep 28, 2021 | 73.00 | 73.87 | 70.95 | 71.42 | 724,400 | -3.05(-4.10%) |
Sep 27, 2021 | 74.61 | 75.74 | 73.55 | 74.47 | 384,870 | -1.18(-1.56%) |
Sep 24, 2021 | 76.79 | 77.26 | 75.48 | 75.65 | 503,197 | -1.72(-2.22%) |
Sep 23, 2021 | 78.06 | 78.06 | 76.21 | 77.37 | 461,413 | -0.04(-0.05%) |
Sep 22, 2021 | 77.07 | 78.35 | 76.59 | 77.41 | 343,326 | +0.29(+0.38%) |
Sep 21, 2021 | 75.55 | 77.61 | 75.52 | 77.12 | 593,018 | +1.67(+2.21%) |
Sep 20, 2021 | 75.70 | 76.50 | 74.02 | 75.45 | 551,966 | -1.90(-2.46%) |
Sep 17, 2021 | 78.27 | 79.43 | 76.82 | 77.35 | 4,806,382 | -0.79(-1.01%) |
Sep 16, 2021 | 76.47 | 78.39 | 76.09 | 78.14 | 1,020,600 | +1.62(+2.12%) |
Sep 15, 2021 | 74.04 | 76.76 | 73.01 | 76.52 | 766,802 | +2.48(+3.35%) |
Sep 14, 2021 | 72.94 | 75.49 | 72.94 | 74.04 | 832,473 | +0.44(+0.60%) |
Sep 13, 2021 | 75.00 | 75.35 | 73.28 | 73.60 | 746,033 | -0.62(-0.84%) |
Sep 10, 2021 | 74.64 | 75.93 | 73.93 | 74.22 | 529,202 | -0.52(-0.70%) |
Sep 09, 2021 | 72.82 | 75.49 | 72.10 | 74.74 | 716,561 | +1.56(+2.13%) |
Sep 08, 2021 | 74.42 | 76.50 | 73.05 | 73.18 | 968,055 | -1.96(-2.61%) |
Sep 07, 2021 | 75.46 | 76.76 | 73.46 | 75.14 | 1,470,586 | +0.51(+0.68%) |
Sep 03, 2021 | 71.00 | 75.69 | 69.36 | 74.63 | 1,996,190 | +2.11(+2.91%) |
Sep 02, 2021 | 69.05 | 75.05 | 68.99 | 72.52 | 3,799,524 | +9.47(+15.02%) |
Sep 01, 2021 | 62.07 | 63.49 | 62.05 | 63.05 | 962,353 | +1.04(+1.68%) |
Aug 31, 2021 | 62.43 | 63.02 | 61.66 | 62.01 | 390,252 | -0.43(-0.69%) |
Aug 30, 2021 | 62.21 | 63.18 | 62.03 | 62.44 | 408,802 | +0.39(+0.63%) |
Aug 27, 2021 | 60.08 | 62.28 | 59.98 | 62.05 | 564,609 | +2.06(+3.43%) |
Aug 26, 2021 | 60.87 | 61.75 | 59.95 | 59.99 | 398,986 | -0.98(-1.61%) |
Aug 25, 2021 | 61.10 | 61.75 | 60.55 | 60.97 | 447,384 | -0.10(-0.16%) |
Aug 24, 2021 | 61.10 | 62.76 | 60.60 | 61.07 | 1,078,481 | +0.24(+0.39%) |
Aug 23, 2021 | 60.14 | 61.41 | 59.73 | 60.83 | 1,296,107 | +0.81(+1.35%) |
Aug 20, 2021 | 60.14 | 60.91 | 59.85 | 60.02 | 465,445 | -0.05(-0.08%) |
Aug 19, 2021 | 60.37 | 60.79 | 59.59 | 60.07 | 353,482 | -0.50(-0.83%) |
Aug 18, 2021 | 61.34 | 61.82 | 60.16 | 60.57 | 324,871 | -0.63(-1.03%) |
Aug 17, 2021 | 61.83 | 62.48 | 60.52 | 61.20 | 300,493 | -0.93(-1.50%) |
Aug 16, 2021 | 61.63 | 62.62 | 59.73 | 62.13 | 507,522 | +0.35(+0.57%) |
Aug 13, 2021 | 60.26 | 61.91 | 59.72 | 61.78 | 340,010 | +1.33(+2.20%) |
Aug 12, 2021 | 60.32 | 61.04 | 58.72 | 60.45 | 366,739 | +0.44(+0.73%) |
Aug 11, 2021 | 62.50 | 62.50 | 59.68 | 60.01 | 449,660 | -2.46(-3.94%) |
Aug 10, 2021 | 64.36 | 64.42 | 62.18 | 62.47 | 302,661 | -1.48(-2.31%) |
Aug 09, 2021 | 63.97 | 64.40 | 63.22 | 63.95 | 280,389 | +0.09(+0.14%) |
Aug 06, 2021 | 63.95 | 64.40 | 63.29 | 63.86 | 285,554 | -0.50(-0.78%) |
Aug 05, 2021 | 63.75 | 64.80 | 63.18 | 64.36 | 306,137 | +0.39(+0.61%) |
Aug 04, 2021 | 63.25 | 64.11 | 62.70 | 63.97 | 505,855 | +0.71(+1.12%) |
Aug 03, 2021 | 64.44 | 65.39 | 62.16 | 63.26 | 529,129 | -1.21(-1.88%) |
Aug 02, 2021 | 63.25 | 64.85 | 62.60 | 64.47 | 494,518 | +0.90(+1.42%) |
Jul 30, 2021 | 63.64 | 64.53 | 63.13 | 63.57 | 445,801 | -0.44(-0.69%) |
Jul 29, 2021 | 64.11 | 64.85 | 63.82 | 64.01 | 334,542 | -0.14(-0.22%) |
Jul 28, 2021 | 63.60 | 64.75 | 63.10 | 64.15 | 312,990 | +0.77(+1.21%) |
Jul 27, 2021 | 64.14 | 64.89 | 62.13 | 63.38 | 316,655 | -0.78(-1.22%) |
Jul 26, 2021 | 65.89 | 66.15 | 64.00 | 64.16 | 385,762 | -1.83(-2.77%) |
Jul 23, 2021 | 67.00 | 67.00 | 65.40 | 65.99 | 1,008,543 | -1.70(-2.51%) |
Jul 22, 2021 | 67.86 | 68.61 | 67.27 | 67.69 | 522,742 | +0.02(+0.03%) |
Jul 21, 2021 | 65.92 | 68.04 | 65.18 | 67.67 | 659,599 | +1.49(+2.25%) |
Jul 20, 2021 | 65.17 | 66.86 | 63.17 | 66.18 | 578,904 | +1.54(+2.38%) |
Jul 19, 2021 | 64.03 | 65.00 | 63.34 | 64.64 | 560,179 | -0.91(-1.39%) |
Jul 16, 2021 | 64.37 | 66.34 | 62.96 | 65.55 | 892,082 | +1.92(+3.02%) |
Jul 15, 2021 | 63.32 | 63.67 | 62.51 | 63.63 | 999,340 | +0.39(+0.62%) |
Jul 14, 2021 | 63.34 | 63.51 | 62.94 | 63.24 | 869,598 | +0.19(+0.30%) |
Jul 13, 2021 | 63.89 | 64.25 | 62.90 | 63.05 | 593,715 | -0.95(-1.48%) |
Jul 12, 2021 | 66.00 | 66.59 | 62.78 | 64.00 | 528,918 | -1.70(-2.59%) |
Jul 09, 2021 | 63.26 | 65.75 | 62.67 | 65.70 | 798,345 | +2.08(+3.27%) |
Jul 08, 2021 | 61.13 | 64.22 | 60.90 | 63.62 | 771,702 | +0.79(+1.26%) |
Jul 07, 2021 | 62.00 | 63.63 | 61.60 | 62.83 | 844,714 | +0.92(+1.49%) |
Jul 06, 2021 | 61.19 | 62.70 | 61.02 | 61.91 | 444,828 | +0.18(+0.29%) |
Jul 02, 2021 | 61.68 | 62.29 | 60.61 | 61.73 | 371,771 | +0.39(+0.64%) |
Jul 01, 2021 | 60.01 | 61.90 | 60.01 | 61.34 | 711,138 | +1.42(+2.37%) |
Jun 30, 2021 | 61.25 | 61.25 | 59.34 | 59.92 | 673,000 | -1.50(-2.44%) |
Jun 29, 2021 | 62.30 | 62.41 | 61.39 | 61.42 | 635,823 | -1.00(-1.60%) |
Jun 28, 2021 | 62.63 | 63.24 | 62.35 | 62.42 | 663,661 | +0.18(+0.29%) |
Jun 25, 2021 | 64.16 | 64.16 | 61.91 | 62.24 | 835,090 | -1.59(-2.49%) |
Jun 24, 2021 | 64.66 | 64.97 | 63.50 | 63.83 | 1,208,858 | -0.17(-0.27%) |
Jun 23, 2021 | 63.96 | 64.50 | 63.40 | 64.00 | 574,850 | +0.06(+0.09%) |
Jun 22, 2021 | 63.71 | 64.14 | 62.73 | 63.94 | 695,433 | -1.32(-2.02%) |
Jun 21, 2021 | 65.30 | 65.96 | 63.95 | 65.26 | 427,402 | -0.17(-0.26%) |
Jun 18, 2021 | 63.67 | 65.77 | 62.99 | 65.43 | 1,002,408 | +1.68(+2.64%) |
Jun 17, 2021 | 61.97 | 64.99 | 61.97 | 63.75 | 535,684 | +1.25(+2.00%) |
Jun 16, 2021 | 61.99 | 64.23 | 61.19 | 62.50 | 555,801 | -0.06(-0.10%) |
Jun 15, 2021 | 63.95 | 64.20 | 62.25 | 62.56 | 735,842 | -1.39(-2.17%) |
Jun 14, 2021 | 64.49 | 65.23 | 63.38 | 63.95 | 537,623 | +0.01(+0.02%) |
Jun 11, 2021 | 62.02 | 64.13 | 61.62 | 63.94 | 583,047 | +1.98(+3.20%) |
Jun 10, 2021 | 61.11 | 62.60 | 60.84 | 61.96 | 300,113 | +0.71(+1.16%) |
Jun 09, 2021 | 63.50 | 64.39 | 61.09 | 61.25 | 526,623 | -2.13(-3.36%) |
Jun 08, 2021 | 62.50 | 64.40 | 62.38 | 63.38 | 686,616 | +1.59(+2.57%) |
Jun 07, 2021 | 61.74 | 64.09 | 61.16 | 61.79 | 1,172,652 | -0.24(-0.39%) |
Jun 04, 2021 | 61.31 | 62.78 | 61.13 | 62.03 | 1,060,986 | +1.16(+1.91%) |
Jun 03, 2021 | 60.61 | 61.73 | 58.41 | 60.87 | 1,009,550 | -0.67(-1.09%) |
Jun 02, 2021 | 61.38 | 62.07 | 60.20 | 61.54 | 691,877 | -0.06(-0.10%) |
Jun 01, 2021 | 61.35 | 62.13 | 58.83 | 61.60 | 741,126 | +0.48(+0.79%) |
May 28, 2021 | 60.55 | 62.39 | 60.55 | 61.12 | 854,965 | +0.89(+1.48%) |
May 27, 2021 | 59.80 | 60.58 | 58.70 | 60.23 | 1,048,822 | +0.10(+0.17%) |
May 26, 2021 | 59.67 | 61.08 | 59.38 | 60.13 | 729,558 | +1.13(+1.92%) |
May 25, 2021 | 60.24 | 60.98 | 58.89 | 59.00 | 583,711 | -0.93(-1.55%) |
May 24, 2021 | 58.72 | 60.29 | 58.18 | 59.93 | 1,056,141 | +2.29(+3.97%) |
May 21, 2021 | 57.91 | 59.50 | 57.38 | 57.64 | 1,171,315 | +0.42(+0.73%) |
May 20, 2021 | 56.31 | 57.99 | 56.10 | 57.22 | 930,239 | +1.41(+2.53%) |
May 19, 2021 | 51.67 | 55.81 | 51.65 | 55.81 | 1,445,441 | +2.99(+5.66%) |
May 18, 2021 | 51.19 | 53.41 | 50.71 | 52.82 | 937,957 | +2.34(+4.64%) |
May 17, 2021 | 49.68 | 51.51 | 49.20 | 50.48 | 815,411 | +0.31(+0.62%) |
May 14, 2021 | 50.61 | 51.68 | 48.84 | 50.17 | 1,340,436 | +0.41(+0.82%) |
May 13, 2021 | 52.11 | 53.21 | 48.00 | 49.76 | 2,851,697 | -1.27(-2.49%) |
May 12, 2021 | 53.85 | 54.75 | 50.87 | 51.03 | 1,416,113 | -3.78(-6.90%) |
May 11, 2021 | 53.03 | 55.50 | 52.54 | 54.81 | 1,152,752 | -0.66(-1.19%) |
May 10, 2021 | 55.90 | 56.04 | 54.32 | 55.47 | 1,070,320 | -1.08(-1.91%) |
May 07, 2021 | 57.53 | 60.12 | 55.63 | 56.55 | 823,185 | +0.08(+0.14%) |
May 06, 2021 | 57.62 | 58.08 | 55.32 | 56.47 | 1,035,865 | -1.72(-2.96%) |
May 05, 2021 | 60.00 | 60.93 | 57.60 | 58.19 | 1,087,789 | -1.01(-1.71%) |
May 04, 2021 | 61.92 | 61.95 | 58.80 | 59.20 | 1,104,223 | -3.39(-5.42%) |