Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.16 | 31.45 | 28.39 | 28.50 | 570,412 | -2.91(-9.26%) |
Apr 28, 2022 | 32.63 | 32.63 | 30.04 | 31.41 | 678,581 | -0.58(-1.81%) |
Apr 27, 2022 | 32.50 | 33.73 | 31.95 | 31.99 | 480,924 | -0.63(-1.93%) |
Apr 26, 2022 | 34.07 | 34.50 | 32.58 | 32.62 | 624,115 | -1.73(-5.04%) |
Apr 25, 2022 | 34.98 | 35.44 | 33.85 | 34.35 | 849,331 | -1.05(-2.97%) |
Apr 22, 2022 | 36.77 | 37.28 | 35.02 | 35.40 | 279,898 | -1.64(-4.43%) |
Apr 21, 2022 | 39.65 | 40.35 | 36.81 | 37.04 | 317,264 | -1.92(-4.93%) |
Apr 20, 2022 | 37.49 | 39.20 | 36.21 | 38.96 | 699,252 | +1.61(+4.31%) |
Apr 19, 2022 | 35.00 | 37.55 | 34.59 | 37.35 | 364,498 | +2.19(+6.23%) |
Apr 18, 2022 | 36.93 | 36.93 | 35.13 | 35.16 | 548,310 | -1.60(-4.35%) |
Apr 14, 2022 | 37.85 | 37.95 | 36.63 | 36.76 | 315,484 | -1.22(-3.21%) |
Apr 13, 2022 | 36.48 | 38.07 | 36.25 | 37.98 | 361,310 | +1.83(+5.06%) |
Apr 12, 2022 | 36.81 | 37.52 | 35.56 | 36.15 | 435,994 | -0.18(-0.50%) |
Apr 11, 2022 | 36.28 | 37.31 | 36.18 | 36.33 | 838,130 | -0.51(-1.38%) |
Apr 08, 2022 | 37.55 | 37.94 | 36.64 | 36.84 | 666,843 | -0.74(-1.97%) |
Apr 07, 2022 | 38.26 | 39.14 | 37.11 | 37.58 | 460,035 | -0.95(-2.47%) |
Apr 06, 2022 | 38.19 | 39.49 | 38.10 | 38.53 | 639,264 | -0.22(-0.57%) |
Apr 05, 2022 | 39.01 | 39.35 | 38.57 | 38.75 | 635,792 | -0.50(-1.27%) |
Apr 04, 2022 | 39.77 | 40.35 | 38.76 | 39.25 | 399,044 | -0.20(-0.51%) |
Apr 01, 2022 | 38.48 | 39.94 | 38.41 | 39.45 | 542,122 | +1.23(+3.22%) |
Mar 31, 2022 | 39.10 | 40.35 | 38.05 | 38.22 | 495,334 | -1.00(-2.55%) |
Mar 30, 2022 | 39.43 | 41.24 | 38.91 | 39.22 | 620,260 | -0.36(-0.91%) |
Mar 29, 2022 | 37.73 | 39.90 | 37.73 | 39.58 | 412,607 | +2.28(+6.11%) |
Mar 28, 2022 | 35.78 | 37.32 | 35.48 | 37.30 | 277,208 | +1.52(+4.25%) |
Mar 25, 2022 | 36.00 | 36.52 | 35.17 | 35.78 | 398,614 | -0.33(-0.91%) |
Mar 24, 2022 | 35.14 | 36.20 | 34.28 | 36.11 | 340,945 | +1.26(+3.62%) |
Mar 23, 2022 | 33.86 | 35.40 | 33.52 | 34.85 | 570,804 | +0.77(+2.26%) |
Mar 22, 2022 | 32.97 | 34.33 | 32.81 | 34.08 | 499,113 | +1.07(+3.24%) |
Mar 21, 2022 | 34.63 | 35.04 | 32.73 | 33.01 | 338,483 | -1.62(-4.68%) |
Mar 18, 2022 | 34.37 | 35.92 | 33.94 | 34.63 | 1,085,368 | +0.11(+0.32%) |
Mar 17, 2022 | 34.58 | 34.85 | 33.21 | 34.52 | 575,384 | -0.07(-0.20%) |
Mar 16, 2022 | 34.53 | 34.94 | 32.56 | 34.59 | 424,724 | +0.86(+2.55%) |
Mar 15, 2022 | 33.13 | 33.77 | 32.12 | 33.73 | 548,877 | +1.14(+3.50%) |
Mar 14, 2022 | 34.26 | 34.93 | 32.41 | 32.59 | 420,500 | -1.40(-4.12%) |
Mar 11, 2022 | 36.71 | 36.71 | 33.88 | 33.99 | 368,270 | -2.40(-6.60%) |
Mar 10, 2022 | 37.46 | 37.46 | 35.38 | 36.39 | 224,829 | -1.41(-3.73%) |
Mar 09, 2022 | 37.56 | 38.23 | 36.71 | 37.80 | 321,638 | +1.23(+3.36%) |
Mar 08, 2022 | 36.91 | 38.58 | 36.30 | 36.57 | 1,620,046 | -1.11(-2.95%) |
Mar 07, 2022 | 39.41 | 40.28 | 37.39 | 37.68 | 350,660 | -1.76(-4.46%) |
Mar 04, 2022 | 40.35 | 40.89 | 39.14 | 39.44 | 267,109 | -1.35(-3.31%) |
Mar 03, 2022 | 43.78 | 43.97 | 40.16 | 40.79 | 349,932 | -2.50(-5.78%) |
Mar 02, 2022 | 41.08 | 43.53 | 40.80 | 43.29 | 338,922 | +2.63(+6.47%) |
Mar 01, 2022 | 40.98 | 41.92 | 39.98 | 40.66 | 463,343 | -0.55(-1.33%) |
Feb 28, 2022 | 39.15 | 41.41 | 38.37 | 41.21 | 416,862 | +1.99(+5.07%) |
Feb 25, 2022 | 38.60 | 39.41 | 37.10 | 39.22 | 367,102 | +0.34(+0.87%) |
Feb 24, 2022 | 30.92 | 39.05 | 30.67 | 38.88 | 1,081,830 | +6.70(+20.82%) |
Feb 23, 2022 | 34.97 | 35.00 | 32.00 | 32.18 | 903,530 | -1.10(-3.31%) |
Feb 22, 2022 | 34.41 | 35.23 | 33.14 | 33.28 | 625,955 | -1.62(-4.64%) |
Feb 18, 2022 | 34.90 | 0 | -0.28(-0.80%) | |||
Feb 17, 2022 | 36.61 | 36.74 | 35.00 | 35.18 | 268,664 | -1.89(-5.10%) |
Feb 16, 2022 | 37.08 | 37.62 | 36.00 | 37.07 | 316,301 | -0.05(-0.13%) |
Feb 15, 2022 | 36.08 | 37.24 | 36.08 | 37.12 | 402,693 | +1.54(+4.33%) |
Feb 14, 2022 | 35.11 | 36.21 | 33.76 | 35.58 | 361,784 | +0.32(+0.91%) |
Feb 11, 2022 | 35.59 | 36.82 | 35.12 | 35.26 | 333,377 | -0.18(-0.51%) |
Feb 10, 2022 | 35.33 | 37.52 | 34.86 | 35.44 | 411,922 | -1.06(-2.90%) |
Feb 09, 2022 | 35.18 | 36.82 | 34.11 | 36.50 | 392,990 | +2.00(+5.80%) |
Feb 08, 2022 | 34.17 | 34.78 | 33.98 | 34.50 | 303,421 | -0.03(-0.09%) |
Feb 07, 2022 | 33.87 | 35.16 | 33.09 | 34.53 | 271,906 | +0.62(+1.83%) |
Feb 04, 2022 | 33.26 | 34.32 | 33.00 | 33.91 | 731,800 | +0.84(+2.54%) |
Feb 03, 2022 | 33.30 | 33.07 | 377,078 | -1.06(-3.11%) | ||
Feb 02, 2022 | 35.33 | 35.97 | 34.06 | 34.13 | 414,732 | -1.57(-4.40%) |
Feb 01, 2022 | 35.60 | 35.95 | 34.42 | 35.70 | 416,629 | +0.12(+0.34%) |
Jan 31, 2022 | 33.82 | 35.60 | 35.58 | 561,438 | +2.30(+6.91%) | |
Jan 28, 2022 | 31.98 | 33.28 | 31.45 | 33.28 | 691,115 | +1.59(+5.02%) |
Jan 27, 2022 | 33.22 | 33.50 | 31.57 | 31.69 | 412,164 | -1.28(-3.88%) |
Jan 26, 2022 | 34.22 | 34.99 | 32.77 | 32.97 | 467,510 | -0.63(-1.88%) |
Jan 25, 2022 | 33.00 | 34.12 | 32.53 | 33.60 | 458,580 | -0.33(-0.97%) |
Jan 24, 2022 | 32.75 | 34.05 | 31.36 | 33.93 | 648,562 | +1.10(+3.35%) |
Jan 21, 2022 | 32.75 | 34.13 | 32.20 | 32.83 | 643,287 | +0.02(+0.06%) |
Jan 20, 2022 | 33.37 | 34.21 | 32.72 | 32.81 | 675,071 | -0.21(-0.64%) |
Jan 19, 2022 | 34.95 | 35.52 | 32.83 | 33.02 | 689,853 | -1.94(-5.55%) |
Jan 18, 2022 | 34.82 | 35.99 | 34.06 | 34.96 | 859,286 | -0.82(-2.29%) |
Jan 14, 2022 | 35.78 | 0 | +0.33(+0.93%) | |||
Jan 13, 2022 | 36.04 | 36.66 | 35.25 | 35.45 | 423,641 | -0.80(-2.21%) |
Jan 12, 2022 | 36.49 | 37.53 | 34.88 | 36.25 | 741,305 | -2.33(-6.04%) |
Jan 11, 2022 | 38.71 | 39.75 | 37.76 | 38.58 | 503,798 | -0.36(-0.92%) |
Jan 10, 2022 | 35.82 | 39.20 | 35.31 | 38.94 | 560,430 | +2.46(+6.74%) |
Jan 07, 2022 | 38.56 | 39.40 | 36.27 | 36.48 | 384,196 | -1.96(-5.10%) |
Jan 06, 2022 | 38.04 | 39.50 | 37.10 | 38.44 | 2,646,991 | +0.00(+0.00%) |
Jan 05, 2022 | 40.49 | 41.07 | 38.34 | 38.44 | 524,805 | -2.04(-5.04%) |
Jan 04, 2022 | 41.18 | 41.75 | 39.38 | 40.48 | 223,989 | -0.59(-1.44%) |
Jan 03, 2022 | 39.71 | 41.23 | 38.93 | 41.07 | 284,009 | +1.77(+4.50%) |
Dec 31, 2021 | 40.38 | 40.81 | 39.11 | 39.30 | 184,121 | -0.81(-2.02%) |
Dec 30, 2021 | 40.87 | 41.34 | 39.88 | 40.11 | 221,389 | -0.85(-2.08%) |
Dec 29, 2021 | 40.55 | 41.07 | 39.74 | 40.96 | 176,718 | +0.56(+1.39%) |
Dec 28, 2021 | 42.13 | 42.84 | 40.31 | 40.40 | 217,704 | -1.57(-3.74%) |
Dec 27, 2021 | 42.00 | 42.54 | 41.26 | 41.97 | 296,497 | +0.33(+0.79%) |
Dec 23, 2021 | 40.27 | 42.13 | 40.27 | 41.64 | 315,319 | +1.17(+2.89%) |
Dec 22, 2021 | 39.92 | 40.60 | 39.61 | 40.47 | 259,032 | +0.62(+1.56%) |
Dec 21, 2021 | 38.39 | 40.00 | 37.70 | 39.85 | 301,668 | +1.55(+4.05%) |
Dec 20, 2021 | 40.18 | 40.62 | 37.82 | 38.30 | 432,640 | -2.52(-6.17%) |
Dec 17, 2021 | 35.64 | 41.65 | 34.92 | 40.82 | 1,488,145 | +5.26(+14.79%) |
Dec 16, 2021 | 37.35 | 38.12 | 34.99 | 35.56 | 533,612 | -1.39(-3.76%) |
Dec 15, 2021 | 35.94 | 37.58 | 34.89 | 36.95 | 2,823,662 | +1.15(+3.21%) |
Dec 14, 2021 | 36.43 | 37.24 | 35.09 | 35.80 | 382,958 | -1.05(-2.85%) |
Dec 13, 2021 | 37.48 | 38.59 | 36.16 | 36.85 | 339,523 | -1.07(-2.82%) |
Dec 10, 2021 | 39.00 | 40.49 | 37.34 | 37.92 | 316,491 | -0.62(-1.61%) |
Dec 09, 2021 | 40.34 | 40.53 | 38.24 | 38.54 | 410,106 | -2.29(-5.62%) |
Dec 08, 2021 | 39.75 | 41.18 | 38.76 | 40.83 | 358,601 | +1.25(+3.15%) |
Dec 07, 2021 | 37.87 | 40.46 | 37.87 | 39.59 | 303,740 | +2.12(+5.65%) |
Dec 06, 2021 | 35.84 | 37.93 | 34.64 | 37.47 | 311,899 | +1.81(+5.08%) |
Dec 03, 2021 | 35.01 | 36.17 | 34.92 | 35.66 | 476,776 | -0.11(-0.31%) |
Dec 02, 2021 | 35.08 | 36.13 | 34.00 | 35.77 | 329,054 | +0.57(+1.62%) |
Dec 01, 2021 | 37.68 | 38.17 | 35.18 | 35.20 | 325,209 | -2.01(-5.40%) |
Nov 30, 2021 | 37.71 | 38.31 | 36.95 | 37.21 | 441,740 | -0.10(-0.27%) |
Nov 29, 2021 | 39.18 | 39.74 | 37.09 | 37.31 | 429,955 | -1.00(-2.61%) |
Nov 26, 2021 | 39.38 | 40.32 | 37.37 | 38.31 | 272,079 | -1.88(-4.68%) |
Nov 24, 2021 | 40.40 | 41.45 | 39.56 | 40.19 | 263,993 | -0.41(-1.02%) |
Nov 23, 2021 | 40.56 | 41.28 | 38.91 | 40.60 | 437,986 | +0.04(+0.11%) |
Nov 22, 2021 | 44.58 | 44.58 | 40.52 | 40.56 | 457,902 | -3.91(-8.79%) |
Nov 19, 2021 | 42.76 | 46.30 | 42.68 | 44.47 | 579,284 | +1.81(+4.24%) |
Nov 18, 2021 | 42.50 | 42.73 | 42.47 | 42.66 | 379,177 | +0.33(+0.78%) |
Nov 17, 2021 | 41.37 | 42.75 | 40.78 | 42.33 | 526,339 | +1.32(+3.22%) |
Nov 16, 2021 | 41.16 | 41.81 | 40.78 | 41.01 | 184,968 | -0.33(-0.80%) |
Nov 15, 2021 | 41.77 | 41.88 | 40.33 | 41.34 | 357,339 | -0.46(-1.10%) |
Nov 12, 2021 | 42.54 | 43.05 | 41.73 | 41.80 | 285,320 | -0.78(-1.83%) |
Nov 11, 2021 | 42.15 | 43.17 | 41.93 | 42.58 | 282,465 | +0.66(+1.57%) |
Nov 10, 2021 | 42.15 | 41.92 | 288,652 | -0.23(-0.55%) | ||
Nov 09, 2021 | 40.73 | 44.70 | 40.67 | 42.15 | 724,440 | -0.95(-2.20%) |
Nov 08, 2021 | 46.54 | 46.79 | 43.00 | 43.10 | 434,849 | -2.95(-6.41%) |
Nov 05, 2021 | 49.04 | 49.48 | 45.83 | 46.05 | 303,185 | -2.61(-5.36%) |
Nov 04, 2021 | 50.14 | 51.08 | 48.52 | 48.66 | 301,396 | -1.37(-2.74%) |
Nov 03, 2021 | 47.11 | 50.13 | 46.20 | 50.03 | 331,695 | +3.07(+6.54%) |
Nov 02, 2021 | 46.09 | 47.13 | 44.82 | 46.96 | 225,104 | +1.12(+2.44%) |
Nov 01, 2021 | 46.54 | 47.23 | 44.34 | 45.84 | 585,015 | -0.18(-0.39%) |
Oct 29, 2021 | 50.63 | 50.63 | 45.11 | 46.02 | 567,948 | -5.05(-9.89%) |
Oct 28, 2021 | 50.75 | 51.37 | 50.10 | 51.07 | 230,013 | +0.49(+0.97%) |
Oct 27, 2021 | 50.84 | 51.00 | 50.25 | 50.58 | 217,156 | -0.24(-0.47%) |
Oct 26, 2021 | 51.26 | 50.82 | 210,077 | -0.15(-0.29%) | ||
Oct 25, 2021 | 51.37 | 52.05 | 49.45 | 50.97 | 520,816 | -0.32(-0.62%) |
Oct 22, 2021 | 50.40 | 51.77 | 49.27 | 51.29 | 207,745 | +0.72(+1.42%) |
Oct 21, 2021 | 50.73 | 51.15 | 49.69 | 50.57 | 158,302 | -0.16(-0.32%) |
Oct 20, 2021 | 52.35 | 52.35 | 50.48 | 50.73 | 261,273 | -1.87(-3.56%) |
Oct 19, 2021 | 52.26 | 52.82 | 52.26 | 52.60 | 210,319 | +0.55(+1.06%) |
Oct 18, 2021 | 50.16 | 52.14 | 48.85 | 52.05 | 216,667 | +1.26(+2.48%) |
Oct 15, 2021 | 51.78 | 51.78 | 50.37 | 50.79 | 189,967 | -0.15(-0.29%) |
Oct 14, 2021 | 50.25 | 51.61 | 49.35 | 50.94 | 678,268 | +1.51(+3.05%) |
Oct 13, 2021 | 48.87 | 49.47 | 47.86 | 49.43 | 203,558 | +1.16(+2.40%) |
Oct 12, 2021 | 49.08 | 50.71 | 47.85 | 48.27 | 351,221 | -1.46(-2.94%) |
Oct 11, 2021 | 51.25 | 51.41 | 49.25 | 49.73 | 213,611 | -1.48(-2.89%) |
Oct 08, 2021 | 52.18 | 52.87 | 50.95 | 51.21 | 194,662 | -0.98(-1.88%) |
Oct 07, 2021 | 51.34 | 52.38 | 51.09 | 52.19 | 213,728 | +1.26(+2.47%) |
Oct 06, 2021 | 50.24 | 51.47 | 48.96 | 50.93 | 239,706 | +0.10(+0.20%) |
Oct 05, 2021 | 48.97 | 50.83 | 48.73 | 50.83 | 402,471 | +1.89(+3.86%) |
Oct 04, 2021 | 49.95 | 50.77 | 47.91 | 48.94 | 352,153 | -1.38(-2.74%) |
Oct 01, 2021 | 48.80 | 50.78 | 47.45 | 50.32 | 414,626 | +1.52(+3.11%) |
Sep 30, 2021 | 48.79 | 49.87 | 48.22 | 48.80 | 323,841 | +0.60(+1.24%) |
Sep 29, 2021 | 48.71 | 49.12 | 47.98 | 48.20 | 224,807 | +0.05(+0.10%) |
Sep 28, 2021 | 48.87 | 48.93 | 47.71 | 48.15 | 359,412 | -1.01(-2.05%) |
Sep 27, 2021 | 49.08 | 50.42 | 48.01 | 49.16 | 247,914 | -0.04(-0.08%) |
Sep 24, 2021 | 49.18 | 51.07 | 48.91 | 49.20 | 363,948 | -0.86(-1.72%) |
Sep 23, 2021 | 49.13 | 50.15 | 48.26 | 50.06 | 295,644 | +1.35(+2.77%) |
Sep 22, 2021 | 48.98 | 49.65 | 47.97 | 48.71 | 233,901 | +0.51(+1.06%) |
Sep 21, 2021 | 48.30 | 48.66 | 47.17 | 48.20 | 232,786 | +0.20(+0.42%) |
Sep 20, 2021 | 50.05 | 50.36 | 46.50 | 48.00 | 457,173 | -3.69(-7.14%) |
Sep 17, 2021 | 49.88 | 51.83 | 49.53 | 51.69 | 1,101,435 | +2.14(+4.32%) |
Sep 16, 2021 | 50.59 | 50.66 | 49.12 | 49.55 | 377,337 | -1.45(-2.84%) |
Sep 15, 2021 | 50.71 | 52.20 | 49.60 | 51.00 | 384,220 | +0.06(+0.12%) |
Sep 14, 2021 | 53.19 | 53.99 | 50.26 | 50.94 | 594,837 | -1.98(-3.74%) |
Sep 13, 2021 | 52.14 | 53.20 | 50.56 | 52.92 | 305,890 | +1.29(+2.50%) |
Sep 10, 2021 | 55.06 | 55.20 | 50.84 | 51.63 | 335,011 | -2.98(-5.46%) |
Sep 09, 2021 | 54.24 | 55.54 | 54.24 | 54.61 | 224,143 | +0.12(+0.22%) |
Sep 08, 2021 | 56.20 | 58.32 | 54.11 | 54.49 | 214,452 | -1.67(-2.97%) |
Sep 07, 2021 | 56.42 | 57.23 | 55.55 | 56.16 | 218,526 | -0.22(-0.39%) |
Sep 03, 2021 | 59.30 | 59.30 | 56.10 | 56.38 | 238,677 | -3.37(-5.64%) |
Sep 02, 2021 | 57.00 | 60.24 | 56.83 | 59.75 | 464,415 | +3.27(+5.79%) |
Sep 01, 2021 | 54.52 | 56.63 | 53.83 | 56.48 | 318,202 | +2.31(+4.26%) |
Aug 31, 2021 | 56.13 | 56.60 | 53.64 | 54.17 | 260,791 | -1.51(-2.71%) |
Aug 30, 2021 | 55.66 | 56.60 | 54.35 | 55.68 | 380,509 | +0.07(+0.13%) |
Aug 27, 2021 | 52.91 | 55.62 | 52.50 | 55.61 | 396,925 | +2.98(+5.66%) |
Aug 26, 2021 | 53.50 | 54.34 | 52.48 | 52.63 | 212,717 | -1.14(-2.12%) |
Aug 25, 2021 | 52.50 | 54.07 | 52.43 | 53.77 | 236,821 | +1.06(+2.01%) |
Aug 24, 2021 | 52.82 | 53.45 | 52.30 | 52.71 | 188,067 | +0.20(+0.38%) |
Aug 23, 2021 | 50.30 | 53.04 | 50.30 | 52.51 | 275,258 | +2.31(+4.60%) |
Aug 20, 2021 | 49.42 | 50.52 | 49.42 | 50.20 | 389,163 | +0.44(+0.88%) |
Aug 19, 2021 | 49.11 | 50.03 | 48.86 | 49.76 | 298,123 | +0.28(+0.57%) |
Aug 18, 2021 | 50.22 | 50.48 | 48.48 | 49.48 | 403,178 | -0.33(-0.66%) |
Aug 17, 2021 | 48.02 | 49.88 | 47.06 | 49.81 | 262,869 | +1.13(+2.32%) |
Aug 16, 2021 | 46.76 | 49.56 | 46.15 | 48.68 | 402,966 | +1.61(+3.42%) |
Aug 13, 2021 | 48.32 | 48.48 | 46.66 | 47.07 | 193,555 | -0.68(-1.42%) |
Aug 12, 2021 | 46.76 | 47.97 | 45.60 | 47.75 | 279,348 | +1.40(+3.02%) |
Aug 11, 2021 | 47.03 | 47.70 | 44.79 | 46.35 | 345,855 | -0.36(-0.77%) |
Aug 10, 2021 | 49.47 | 49.80 | 46.32 | 46.71 | 398,696 | -2.66(-5.39%) |
Aug 09, 2021 | 49.01 | 50.14 | 48.66 | 49.37 | 193,017 | +0.16(+0.33%) |
Aug 06, 2021 | 50.94 | 51.04 | 49.00 | 49.21 | 300,675 | -1.40(-2.77%) |
Aug 05, 2021 | 49.56 | 51.48 | 48.83 | 50.61 | 363,656 | +1.43(+2.91%) |
Aug 04, 2021 | 52.30 | 52.32 | 47.86 | 49.18 | 887,380 | -2.54(-4.91%) |
Aug 03, 2021 | 53.12 | 53.30 | 51.00 | 51.72 | 378,883 | -1.37(-2.58%) |
Aug 02, 2021 | 53.50 | 54.06 | 52.85 | 53.09 | 195,769 | +0.15(+0.28%) |
Jul 30, 2021 | 53.47 | 54.13 | 52.50 | 52.94 | 199,435 | -0.83(-1.54%) |
Jul 29, 2021 | 54.65 | 55.05 | 53.50 | 53.77 | 180,511 | -0.39(-0.72%) |
Jul 28, 2021 | 53.76 | 54.39 | 52.37 | 54.16 | 280,524 | +0.85(+1.59%) |
Jul 27, 2021 | 51.65 | 53.94 | 50.50 | 53.31 | 284,256 | +1.67(+3.23%) |
Jul 26, 2021 | 53.18 | 53.18 | 51.25 | 51.64 | 225,555 | -1.60(-3.01%) |
Jul 23, 2021 | 53.09 | 53.84 | 52.27 | 53.24 | 212,006 | +0.40(+0.76%) |
Jul 22, 2021 | 54.44 | 54.77 | 52.40 | 52.84 | 222,133 | -1.55(-2.85%) |
Jul 21, 2021 | 51.99 | 55.11 | 51.35 | 54.39 | 306,156 | +2.04(+3.90%) |
Jul 20, 2021 | 50.26 | 52.74 | 50.09 | 52.35 | 310,081 | +2.44(+4.89%) |
Jul 19, 2021 | 49.59 | 52.15 | 49.15 | 49.91 | 416,910 | -0.78(-1.54%) |
Jul 16, 2021 | 52.81 | 53.11 | 50.65 | 50.69 | 240,643 | -1.46(-2.80%) |
Jul 15, 2021 | 51.50 | 52.66 | 50.50 | 52.15 | 451,108 | +0.12(+0.23%) |
Jul 14, 2021 | 54.26 | 54.26 | 51.81 | 52.03 | 325,451 | -1.54(-2.87%) |
Jul 13, 2021 | 53.84 | 54.87 | 52.11 | 53.57 | 337,951 | -0.36(-0.67%) |
Jul 12, 2021 | 53.70 | 54.40 | 52.14 | 53.93 | 313,403 | +0.87(+1.64%) |
Jul 09, 2021 | 55.17 | 55.17 | 52.65 | 53.06 | 320,468 | -1.52(-2.78%) |
Jul 08, 2021 | 53.56 | 55.17 | 53.06 | 54.58 | 367,866 | -0.92(-1.66%) |
Jul 07, 2021 | 54.10 | 55.82 | 53.74 | 55.50 | 758,277 | +1.55(+2.87%) |
Jul 06, 2021 | 51.77 | 54.25 | 50.76 | 53.95 | 450,436 | +2.18(+4.21%) |
Jul 02, 2021 | 52.81 | 52.81 | 51.45 | 51.77 | 248,427 | -0.86(-1.63%) |
Jul 01, 2021 | 52.55 | 53.60 | 51.69 | 52.63 | 538,993 | +0.13(+0.25%) |
Jun 30, 2021 | 57.19 | 57.36 | 51.43 | 52.50 | 1,748,020 | -5.27(-9.12%) |
Jun 29, 2021 | 57.41 | 59.97 | 56.00 | 57.77 | 2,193,655 | -10.04(-14.81%) |
Jun 28, 2021 | 67.90 | 68.70 | 67.11 | 67.81 | 328,695 | +0.41(+0.61%) |
Jun 25, 2021 | 66.16 | 68.94 | 66.16 | 67.40 | 1,141,255 | +1.64(+2.49%) |
Jun 24, 2021 | 65.03 | 66.50 | 64.76 | 65.76 | 512,082 | +0.97(+1.50%) |
Jun 23, 2021 | 61.36 | 64.96 | 61.34 | 64.79 | 503,697 | +3.73(+6.11%) |
Jun 22, 2021 | 61.28 | 61.48 | 60.57 | 61.06 | 355,979 | -0.17(-0.28%) |
Jun 21, 2021 | 62.01 | 62.45 | 59.89 | 61.23 | 433,082 | -0.12(-0.20%) |
Jun 18, 2021 | 60.22 | 62.97 | 60.22 | 61.35 | 915,085 | +0.37(+0.61%) |
Jun 17, 2021 | 59.38 | 61.08 | 58.66 | 60.98 | 285,560 | +1.44(+2.42%) |
Jun 16, 2021 | 57.06 | 59.83 | 55.28 | 59.54 | 310,146 | +2.07(+3.60%) |
Jun 15, 2021 | 57.72 | 57.95 | 56.41 | 57.47 | 264,145 | -0.30(-0.52%) |
Jun 14, 2021 | 58.04 | 58.59 | 57.19 | 57.77 | 380,935 | +0.19(+0.33%) |
Jun 11, 2021 | 57.61 | 58.18 | 57.26 | 57.58 | 270,006 | -0.08(-0.14%) |
Jun 10, 2021 | 57.10 | 58.21 | 56.47 | 57.66 | 269,811 | +0.47(+0.82%) |
Jun 09, 2021 | 58.78 | 59.07 | 56.91 | 57.19 | 232,104 | -1.36(-2.32%) |
Jun 08, 2021 | 59.21 | 59.35 | 56.37 | 58.55 | 234,408 | +0.20(+0.34%) |
Jun 07, 2021 | 56.00 | 59.45 | 54.44 | 58.35 | 418,691 | +2.65(+4.76%) |
Jun 04, 2021 | 55.45 | 55.85 | 53.51 | 55.70 | 187,115 | +0.98(+1.79%) |
Jun 03, 2021 | 54.97 | 55.20 | 53.42 | 54.72 | 270,034 | -0.74(-1.33%) |
Jun 02, 2021 | 56.19 | 56.30 | 54.51 | 55.46 | 361,089 | -1.03(-1.82%) |
Jun 01, 2021 | 56.50 | 57.22 | 55.47 | 56.49 | 352,714 | -0.01(-0.02%) |
May 28, 2021 | 56.36 | 57.19 | 55.33 | 56.50 | 263,044 | +0.52(+0.93%) |
May 27, 2021 | 54.93 | 56.10 | 53.58 | 55.98 | 392,472 | +1.73(+3.19%) |
May 26, 2021 | 53.28 | 54.33 | 52.76 | 54.25 | 283,195 | +1.29(+2.44%) |
May 25, 2021 | 53.39 | 54.32 | 52.60 | 52.96 | 251,244 | +0.12(+0.23%) |
May 24, 2021 | 53.15 | 53.83 | 52.17 | 52.84 | 246,058 | +0.11(+0.21%) |
May 21, 2021 | 53.00 | 53.16 | 51.83 | 52.73 | 279,087 | +0.22(+0.42%) |
May 20, 2021 | 52.12 | 52.82 | 51.25 | 52.51 | 357,121 | +0.78(+1.51%) |
May 19, 2021 | 50.00 | 52.00 | 49.75 | 51.73 | 457,497 | +0.30(+0.58%) |
May 18, 2021 | 51.32 | 52.77 | 51.23 | 51.43 | 500,973 | +0.41(+0.80%) |
May 17, 2021 | 50.05 | 51.64 | 49.25 | 51.02 | 698,185 | +0.25(+0.49%) |
May 14, 2021 | 47.55 | 50.95 | 47.55 | 50.77 | 422,773 | +2.91(+6.08%) |
May 13, 2021 | 48.33 | 49.50 | 46.15 | 47.86 | 526,009 | +0.66(+1.40%) |
May 12, 2021 | 47.71 | 50.00 | 46.77 | 47.20 | 458,680 | -2.81(-5.62%) |
May 11, 2021 | 46.88 | 50.80 | 46.85 | 50.01 | 519,286 | +0.28(+0.56%) |
May 10, 2021 | 52.49 | 52.62 | 49.56 | 49.73 | 665,341 | -2.92(-5.55%) |
May 07, 2021 | 54.19 | 54.98 | 52.42 | 52.65 | 434,273 | -0.45(-0.85%) |
May 06, 2021 | 57.28 | 57.28 | 51.50 | 53.10 | 774,279 | -3.49(-6.17%) |
May 05, 2021 | 56.64 | 58.48 | 54.66 | 56.59 | 615,522 | -2.56(-4.33%) |
May 04, 2021 | 61.11 | 61.91 | 57.28 | 59.15 | 431,127 | -2.91(-4.69%) |