Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.75 | 50.65 | 49.02 | 49.26 | 554,035 | -0.86(-1.72%) |
Apr 28, 2022 | 51.90 | 53.38 | 47.63 | 50.12 | 648,674 | -0.50(-0.99%) |
Apr 27, 2022 | 50.33 | 52.66 | 49.83 | 50.62 | 386,323 | +0.11(+0.22%) |
Apr 26, 2022 | 48.71 | 50.99 | 47.22 | 50.51 | 591,005 | +1.14(+2.31%) |
Apr 25, 2022 | 44.88 | 49.48 | 44.88 | 49.37 | 375,770 | +3.87(+8.51%) |
Apr 22, 2022 | 46.98 | 47.75 | 45.33 | 45.50 | 350,417 | -1.82(-3.85%) |
Apr 21, 2022 | 52.66 | 53.32 | 47.05 | 47.32 | 357,517 | -3.76(-7.36%) |
Apr 20, 2022 | 52.16 | 53.50 | 50.66 | 51.08 | 183,508 | -0.08(-0.16%) |
Apr 19, 2022 | 50.75 | 51.95 | 50.01 | 51.16 | 120,291 | +0.73(+1.45%) |
Apr 18, 2022 | 50.17 | 51.68 | 49.16 | 50.43 | 169,779 | -0.44(-0.86%) |
Apr 14, 2022 | 53.15 | 53.15 | 50.80 | 50.87 | 157,192 | -1.99(-3.76%) |
Apr 13, 2022 | 51.17 | 53.26 | 51.14 | 52.86 | 136,630 | +1.48(+2.88%) |
Apr 12, 2022 | 52.94 | 53.75 | 50.93 | 51.38 | 277,818 | -0.06(-0.12%) |
Apr 11, 2022 | 50.36 | 52.33 | 49.10 | 51.44 | 383,660 | +0.83(+1.64%) |
Apr 08, 2022 | 52.05 | 52.83 | 50.30 | 50.61 | 413,960 | -2.03(-3.86%) |
Apr 07, 2022 | 53.50 | 55.40 | 50.57 | 52.64 | 500,430 | -0.89(-1.66%) |
Apr 06, 2022 | 55.80 | 56.05 | 51.70 | 53.53 | 575,999 | -3.67(-6.42%) |
Apr 05, 2022 | 64.22 | 64.22 | 57.02 | 57.20 | 399,359 | -7.39(-11.44%) |
Apr 04, 2022 | 63.31 | 64.89 | 62.76 | 64.59 | 197,243 | +1.84(+2.93%) |
Apr 01, 2022 | 64.07 | 65.56 | 62.43 | 62.75 | 232,611 | -0.79(-1.24%) |
Mar 31, 2022 | 64.72 | 65.43 | 63.05 | 63.54 | 402,150 | -0.83(-1.29%) |
Mar 30, 2022 | 66.54 | 67.54 | 63.89 | 64.37 | 148,143 | -2.69(-4.01%) |
Mar 29, 2022 | 64.32 | 67.29 | 63.60 | 67.06 | 484,678 | +4.44(+7.09%) |
Mar 28, 2022 | 64.13 | 65.11 | 61.83 | 62.62 | 450,752 | -1.73(-2.69%) |
Mar 25, 2022 | 67.53 | 67.65 | 63.38 | 64.35 | 263,786 | -3.51(-5.17%) |
Mar 24, 2022 | 66.07 | 67.89 | 64.89 | 67.86 | 101,938 | +2.50(+3.82%) |
Mar 23, 2022 | 66.44 | 68.05 | 65.01 | 65.36 | 143,873 | -2.17(-3.21%) |
Mar 22, 2022 | 63.96 | 68.14 | 63.96 | 67.53 | 300,896 | +4.23(+6.68%) |
Mar 21, 2022 | 65.11 | 65.88 | 62.62 | 63.30 | 166,679 | -2.28(-3.48%) |
Mar 18, 2022 | 63.03 | 66.83 | 63.03 | 65.58 | 398,815 | +1.86(+2.92%) |
Mar 17, 2022 | 61.20 | 64.37 | 59.37 | 63.72 | 162,421 | +1.82(+2.94%) |
Mar 16, 2022 | 59.70 | 62.54 | 58.63 | 61.90 | 247,025 | +3.89(+6.71%) |
Mar 15, 2022 | 54.48 | 58.29 | 53.72 | 58.01 | 240,380 | +4.05(+7.51%) |
Mar 14, 2022 | 58.37 | 59.10 | 53.66 | 53.96 | 329,607 | -4.70(-8.01%) |
Mar 11, 2022 | 61.49 | 61.95 | 58.60 | 58.66 | 145,321 | -1.62(-2.69%) |
Mar 10, 2022 | 59.30 | 61.00 | 58.90 | 60.28 | 137,186 | -0.96(-1.57%) |
Mar 09, 2022 | 60.35 | 62.33 | 60.25 | 61.24 | 183,015 | +2.51(+4.27%) |
Mar 08, 2022 | 55.96 | 60.81 | 55.69 | 58.73 | 298,539 | +2.46(+4.37%) |
Mar 07, 2022 | 60.89 | 61.17 | 56.13 | 56.27 | 488,929 | -3.84(-6.39%) |
Mar 04, 2022 | 64.27 | 64.27 | 59.96 | 60.11 | 581,707 | -4.78(-7.37%) |
Mar 03, 2022 | 70.00 | 70.21 | 64.34 | 64.89 | 360,471 | -4.64(-6.67%) |
Mar 02, 2022 | 67.17 | 69.98 | 66.75 | 69.53 | 230,265 | +3.00(+4.51%) |
Mar 01, 2022 | 68.08 | 68.33 | 65.52 | 66.53 | 395,070 | -2.22(-3.23%) |
Feb 28, 2022 | 67.84 | 69.75 | 67.16 | 68.75 | 215,833 | +0.09(+0.13%) |
Feb 25, 2022 | 67.25 | 68.83 | 66.39 | 68.66 | 149,115 | +1.25(+1.85%) |
Feb 24, 2022 | 60.33 | 67.61 | 59.31 | 67.41 | 250,620 | +3.82(+6.01%) |
Feb 23, 2022 | 67.00 | 67.37 | 63.20 | 63.59 | 540,647 | -2.69(-4.06%) |
Feb 22, 2022 | 65.58 | 68.00 | 65.25 | 66.28 | 180,109 | -0.65(-0.97%) |
Feb 18, 2022 | 66.93 | 0 | -0.77(-1.14%) | |||
Feb 17, 2022 | 69.46 | 69.74 | 67.17 | 67.70 | 243,422 | -2.74(-3.89%) |
Feb 16, 2022 | 70.89 | 72.03 | 69.28 | 70.44 | 217,921 | -1.95(-2.69%) |
Feb 15, 2022 | 71.04 | 72.63 | 69.10 | 72.39 | 262,072 | +4.01(+5.86%) |
Feb 14, 2022 | 69.48 | 72.14 | 66.63 | 68.38 | 569,248 | -1.63(-2.33%) |
Feb 11, 2022 | 68.52 | 74.14 | 68.52 | 70.01 | 765,422 | -0.93(-1.31%) |
Feb 10, 2022 | 76.89 | 79.50 | 69.78 | 70.94 | 1,238,331 | -18.81(-20.96%) |
Feb 09, 2022 | 85.72 | 89.87 | 85.00 | 89.75 | 384,417 | +5.86(+6.99%) |
Feb 08, 2022 | 79.66 | 84.61 | 79.66 | 83.89 | 203,608 | +4.22(+5.30%) |
Feb 07, 2022 | 78.49 | 81.61 | 78.33 | 79.67 | 222,560 | +1.59(+2.04%) |
Feb 04, 2022 | 75.22 | 79.10 | 73.78 | 78.08 | 188,188 | +2.89(+3.84%) |
Feb 03, 2022 | 75.84 | 74.54 | 75.19 | 268,102 | -3.57(-4.53%) | |
Feb 02, 2022 | 81.83 | 82.28 | 78.07 | 78.76 | 324,891 | -1.28(-1.60%) |
Feb 01, 2022 | 80.59 | 81.98 | 76.91 | 80.04 | 167,105 | +0.65(+0.82%) |
Jan 31, 2022 | 75.46 | 79.39 | 318,048 | +4.22(+5.61%) | ||
Jan 28, 2022 | 71.42 | 75.18 | 69.17 | 75.17 | 247,574 | +3.50(+4.88%) |
Jan 27, 2022 | 79.40 | 79.43 | 70.33 | 71.67 | 413,010 | -5.44(-7.05%) |
Jan 26, 2022 | 79.09 | 82.03 | 76.44 | 77.11 | 238,486 | +0.91(+1.19%) |
Jan 25, 2022 | 75.94 | 78.80 | 74.26 | 76.20 | 443,694 | -2.45(-3.12%) |
Jan 24, 2022 | 76.78 | 78.86 | 72.45 | 78.65 | 908,870 | -1.33(-1.66%) |
Jan 21, 2022 | 83.04 | 85.99 | 79.98 | 79.98 | 284,228 | -4.40(-5.21%) |
Jan 20, 2022 | 85.58 | 87.85 | 83.99 | 84.38 | 318,190 | +0.40(+0.48%) |
Jan 19, 2022 | 86.09 | 87.87 | 82.88 | 83.98 | 286,143 | -1.16(-1.36%) |
Jan 18, 2022 | 88.24 | 89.63 | 83.79 | 85.14 | 387,971 | -5.48(-6.05%) |
Jan 14, 2022 | 90.62 | 0 | +1.44(+1.61%) | |||
Jan 13, 2022 | 86.98 | 93.48 | 86.98 | 89.18 | 296,947 | -0.28(-0.31%) |
Jan 12, 2022 | 88.58 | 90.51 | 86.00 | 89.46 | 436,124 | +3.01(+3.48%) |
Jan 11, 2022 | 82.25 | 87.98 | 80.10 | 86.45 | 746,783 | +8.41(+10.78%) |
Jan 10, 2022 | 78.59 | 79.75 | 74.54 | 78.04 | 355,652 | -2.57(-3.19%) |
Jan 07, 2022 | 83.07 | 84.35 | 79.66 | 80.61 | 197,182 | -2.18(-2.63%) |
Jan 06, 2022 | 80.90 | 83.18 | 78.50 | 82.79 | 289,187 | +2.43(+3.02%) |
Jan 05, 2022 | 87.39 | 88.18 | 79.86 | 80.36 | 324,718 | -8.02(-9.07%) |
Jan 04, 2022 | 90.10 | 90.20 | 84.90 | 88.38 | 468,926 | -0.47(-0.53%) |
Jan 03, 2022 | 90.06 | 90.96 | 87.33 | 88.85 | 199,524 | +0.15(+0.17%) |
Dec 31, 2021 | 90.01 | 91.00 | 88.35 | 88.70 | 202,672 | -1.08(-1.20%) |
Dec 30, 2021 | 89.59 | 91.79 | 89.57 | 89.78 | 138,212 | -0.13(-0.14%) |
Dec 29, 2021 | 90.09 | 91.49 | 88.22 | 89.91 | 148,702 | +0.27(+0.30%) |
Dec 28, 2021 | 93.00 | 93.75 | 88.27 | 89.64 | 189,816 | -2.94(-3.18%) |
Dec 27, 2021 | 90.95 | 94.39 | 90.67 | 92.58 | 327,260 | +2.35(+2.60%) |
Dec 23, 2021 | 89.37 | 92.23 | 87.63 | 90.23 | 372,555 | +2.80(+3.20%) |
Dec 22, 2021 | 87.50 | 88.70 | 85.40 | 87.43 | 219,546 | -0.45(-0.51%) |
Dec 21, 2021 | 83.78 | 88.82 | 81.40 | 87.88 | 430,754 | +6.48(+7.96%) |
Dec 20, 2021 | 81.30 | 83.35 | 79.64 | 81.40 | 366,646 | -2.79(-3.31%) |
Dec 17, 2021 | 80.60 | 86.07 | 80.58 | 84.19 | 500,349 | +3.59(+4.45%) |
Dec 16, 2021 | 87.92 | 89.48 | 78.42 | 80.60 | 475,416 | -7.79(-8.81%) |
Dec 15, 2021 | 82.99 | 89.73 | 82.14 | 88.39 | 497,848 | +6.68(+8.17%) |
Dec 14, 2021 | 80.82 | 82.37 | 78.43 | 81.71 | 301,456 | -0.50(-0.60%) |
Dec 13, 2021 | 86.06 | 89.90 | 81.72 | 82.21 | 432,998 | -3.30(-3.86%) |
Dec 10, 2021 | 85.03 | 85.61 | 80.39 | 85.51 | 584,692 | +0.87(+1.03%) |
Dec 09, 2021 | 80.96 | 87.91 | 80.96 | 84.64 | 855,812 | +2.04(+2.47%) |
Dec 08, 2021 | 82.58 | 84.50 | 80.38 | 82.60 | 444,856 | +0.68(+0.82%) |
Dec 07, 2021 | 77.33 | 84.57 | 77.33 | 81.92 | 688,433 | +6.88(+9.17%) |
Dec 06, 2021 | 70.47 | 75.94 | 67.02 | 75.04 | 547,423 | +4.53(+6.42%) |
Dec 03, 2021 | 76.19 | 76.60 | 69.05 | 70.51 | 344,880 | -5.13(-6.78%) |
Dec 02, 2021 | 72.95 | 76.21 | 72.57 | 75.64 | 282,796 | +1.65(+2.23%) |
Dec 01, 2021 | 77.44 | 79.41 | 73.99 | 73.99 | 246,808 | -0.98(-1.31%) |
Nov 30, 2021 | 75.87 | 77.02 | 72.98 | 74.97 | 456,773 | -1.28(-1.68%) |
Nov 29, 2021 | 75.67 | 77.32 | 74.57 | 76.25 | 181,968 | +2.03(+2.74%) |
Nov 26, 2021 | 74.08 | 75.52 | 72.06 | 74.22 | 127,031 | -2.80(-3.64%) |
Nov 24, 2021 | 74.52 | 77.42 | 73.75 | 77.02 | 211,539 | +1.17(+1.54%) |
Nov 23, 2021 | 76.12 | 78.92 | 74.02 | 75.85 | 269,554 | -1.34(-1.74%) |
Nov 22, 2021 | 82.99 | 83.92 | 77.11 | 77.19 | 259,508 | -4.58(-5.60%) |
Nov 19, 2021 | 80.58 | 82.76 | 80.47 | 81.77 | 153,000 | +0.50(+0.62%) |
Nov 18, 2021 | 80.19 | 81.51 | 77.47 | 81.27 | 218,848 | +1.90(+2.39%) |
Nov 17, 2021 | 82.44 | 83.13 | 79.36 | 79.37 | 414,926 | -5.72(-6.72%) |
Nov 16, 2021 | 79.37 | 85.13 | 78.54 | 85.09 | 1,374,369 | +5.55(+6.98%) |
Nov 15, 2021 | 78.55 | 80.76 | 78.24 | 79.54 | 1,195,536 | +1.44(+1.84%) |
Nov 12, 2021 | 75.16 | 78.68 | 74.87 | 78.10 | 477,911 | +3.20(+4.27%) |
Nov 11, 2021 | 74.39 | 76.40 | 73.68 | 74.90 | 153,774 | +1.68(+2.29%) |
Nov 10, 2021 | 75.09 | 73.22 | 205,429 | -3.12(-4.09%) | ||
Nov 09, 2021 | 76.37 | 76.91 | 74.44 | 76.34 | 189,083 | +0.30(+0.39%) |
Nov 08, 2021 | 77.79 | 79.33 | 74.46 | 76.04 | 612,870 | -1.68(-2.16%) |
Nov 05, 2021 | 79.54 | 82.42 | 77.20 | 77.72 | 506,026 | -0.67(-0.85%) |
Nov 04, 2021 | 80.75 | 80.75 | 77.95 | 78.39 | 482,223 | -2.29(-2.84%) |
Nov 03, 2021 | 76.46 | 80.75 | 75.35 | 80.68 | 963,032 | +2.76(+3.54%) |
Nov 02, 2021 | 72.15 | 79.75 | 72.00 | 77.92 | 1,194,288 | +5.20(+7.15%) |
Nov 01, 2021 | 69.50 | 73.10 | 71.77 | 72.72 | 408,573 | +3.00(+4.30%) |
Oct 29, 2021 | 70.00 | 71.50 | 68.24 | 69.72 | 351,288 | -1.33(-1.87%) |
Oct 28, 2021 | 60.81 | 71.83 | 59.50 | 71.05 | 927,019 | +15.12(+27.03%) |
Oct 27, 2021 | 56.76 | 58.16 | 55.70 | 55.93 | 198,460 | -1.39(-2.42%) |
Oct 26, 2021 | 56.83 | 57.97 | 57.32 | 174,416 | +1.06(+1.88%) | |
Oct 25, 2021 | 55.28 | 56.42 | 55.02 | 56.26 | 127,447 | +1.25(+2.27%) |
Oct 22, 2021 | 55.96 | 56.69 | 54.72 | 55.01 | 70,626 | -1.01(-1.80%) |
Oct 21, 2021 | 54.42 | 56.15 | 54.42 | 56.02 | 87,262 | +1.41(+2.58%) |
Oct 20, 2021 | 54.01 | 54.77 | 53.23 | 54.61 | 52,124 | +0.40(+0.74%) |
Oct 19, 2021 | 53.47 | 54.34 | 53.34 | 54.21 | 241,085 | +1.00(+1.88%) |
Oct 18, 2021 | 52.05 | 53.34 | 51.83 | 53.21 | 93,511 | +0.62(+1.18%) |
Oct 15, 2021 | 53.79 | 53.98 | 51.91 | 52.59 | 220,127 | +0.17(+0.32%) |
Oct 14, 2021 | 53.27 | 54.05 | 51.40 | 52.42 | 363,935 | +0.09(+0.17%) |
Oct 13, 2021 | 51.66 | 53.28 | 51.55 | 52.33 | 206,621 | +1.11(+2.17%) |
Oct 12, 2021 | 52.27 | 52.30 | 50.56 | 51.22 | 165,371 | -0.62(-1.20%) |
Oct 11, 2021 | 52.23 | 53.27 | 51.73 | 51.84 | 72,153 | -0.83(-1.58%) |
Oct 08, 2021 | 54.94 | 55.65 | 52.64 | 52.67 | 114,164 | -2.08(-3.80%) |
Oct 07, 2021 | 55.05 | 55.80 | 54.58 | 54.75 | 329,320 | +0.65(+1.20%) |
Oct 06, 2021 | 54.01 | 55.56 | 53.71 | 54.10 | 94,054 | -0.84(-1.53%) |
Oct 05, 2021 | 54.41 | 55.32 | 53.70 | 54.94 | 128,136 | +1.00(+1.85%) |
Oct 04, 2021 | 55.61 | 55.84 | 53.22 | 53.94 | 160,868 | -2.13(-3.80%) |
Oct 01, 2021 | 57.61 | 57.61 | 55.96 | 56.07 | 122,753 | -1.06(-1.86%) |
Sep 30, 2021 | 57.95 | 57.95 | 56.07 | 57.13 | 299,160 | +0.14(+0.25%) |
Sep 29, 2021 | 60.41 | 62.99 | 56.65 | 56.99 | 285,747 | -0.28(-0.49%) |
Sep 28, 2021 | 60.02 | 60.02 | 57.00 | 57.27 | 130,328 | -3.76(-6.16%) |
Sep 27, 2021 | 61.10 | 61.82 | 60.62 | 61.03 | 69,894 | -0.37(-0.60%) |
Sep 24, 2021 | 61.36 | 61.89 | 60.75 | 61.40 | 75,367 | -0.49(-0.79%) |
Sep 23, 2021 | 60.80 | 62.23 | 59.83 | 61.89 | 118,593 | +1.91(+3.18%) |
Sep 22, 2021 | 56.37 | 60.12 | 56.37 | 59.98 | 305,302 | +4.26(+7.65%) |
Sep 21, 2021 | 55.27 | 55.84 | 53.74 | 55.72 | 90,735 | +1.30(+2.39%) |
Sep 20, 2021 | 55.29 | 55.76 | 53.33 | 54.42 | 143,462 | -2.98(-5.19%) |
Sep 17, 2021 | 57.12 | 58.20 | 55.50 | 57.40 | 832,544 | +0.73(+1.29%) |
Sep 16, 2021 | 54.24 | 56.69 | 53.53 | 56.67 | 363,528 | +2.28(+4.19%) |
Sep 15, 2021 | 53.56 | 54.40 | 51.65 | 54.39 | 173,640 | +0.71(+1.32%) |
Sep 14, 2021 | 53.00 | 54.15 | 52.18 | 53.68 | 181,087 | +0.81(+1.53%) |
Sep 13, 2021 | 53.66 | 53.66 | 51.31 | 52.87 | 191,941 | -0.22(-0.41%) |
Sep 10, 2021 | 54.61 | 55.67 | 52.92 | 53.09 | 170,179 | -1.19(-2.19%) |
Sep 09, 2021 | 55.42 | 56.20 | 54.25 | 54.28 | 118,279 | -1.42(-2.55%) |
Sep 08, 2021 | 57.36 | 57.36 | 54.32 | 55.70 | 154,166 | -2.17(-3.75%) |
Sep 07, 2021 | 58.11 | 58.44 | 57.27 | 57.87 | 164,976 | -0.33(-0.57%) |
Sep 03, 2021 | 57.69 | 58.85 | 57.56 | 58.20 | 107,511 | +0.56(+0.97%) |
Sep 02, 2021 | 57.94 | 58.26 | 56.90 | 57.64 | 147,634 | +0.09(+0.16%) |
Sep 01, 2021 | 58.47 | 58.56 | 57.42 | 57.55 | 94,900 | -0.74(-1.27%) |
Aug 31, 2021 | 58.03 | 59.10 | 56.39 | 58.29 | 139,991 | -0.16(-0.27%) |
Aug 30, 2021 | 60.00 | 60.23 | 58.02 | 58.45 | 166,833 | -1.38(-2.31%) |
Aug 27, 2021 | 55.63 | 59.83 | 55.62 | 59.83 | 277,747 | +4.10(+7.36%) |
Aug 26, 2021 | 56.00 | 56.48 | 54.86 | 55.73 | 103,011 | -0.65(-1.15%) |
Aug 25, 2021 | 53.69 | 57.87 | 53.61 | 56.38 | 445,264 | +2.82(+5.27%) |
Aug 24, 2021 | 52.58 | 53.73 | 52.49 | 53.56 | 206,289 | +1.07(+2.04%) |
Aug 23, 2021 | 50.87 | 52.66 | 50.80 | 52.49 | 135,205 | +2.27(+4.52%) |
Aug 20, 2021 | 48.08 | 50.34 | 48.08 | 50.22 | 121,292 | +2.17(+4.52%) |
Aug 19, 2021 | 47.83 | 48.65 | 46.98 | 48.05 | 154,293 | -0.03(-0.06%) |
Aug 18, 2021 | 47.64 | 49.23 | 47.01 | 48.08 | 129,247 | +0.32(+0.67%) |
Aug 17, 2021 | 48.75 | 49.09 | 47.27 | 47.76 | 202,162 | -1.57(-3.18%) |
Aug 16, 2021 | 49.59 | 49.60 | 48.74 | 49.33 | 116,215 | -0.67(-1.34%) |
Aug 13, 2021 | 49.48 | 50.05 | 48.93 | 50.00 | 74,166 | +0.25(+0.50%) |
Aug 12, 2021 | 50.67 | 50.67 | 49.60 | 49.75 | 139,959 | -1.16(-2.28%) |
Aug 11, 2021 | 50.45 | 51.01 | 49.12 | 50.91 | 143,889 | +0.69(+1.37%) |
Aug 10, 2021 | 49.44 | 50.23 | 48.91 | 50.22 | 162,572 | +0.67(+1.35%) |
Aug 09, 2021 | 49.59 | 49.77 | 48.57 | 49.55 | 99,125 | +0.01(+0.02%) |
Aug 06, 2021 | 48.89 | 50.20 | 48.59 | 49.54 | 161,184 | +0.54(+1.10%) |
Aug 05, 2021 | 47.90 | 49.29 | 47.60 | 49.00 | 160,500 | +1.67(+3.53%) |
Aug 04, 2021 | 46.76 | 47.58 | 46.71 | 47.33 | 103,640 | +0.29(+0.62%) |
Aug 03, 2021 | 46.25 | 47.10 | 45.62 | 47.04 | 153,365 | +0.85(+1.84%) |
Aug 02, 2021 | 46.49 | 47.44 | 45.54 | 46.19 | 511,605 | +0.19(+0.41%) |
Jul 30, 2021 | 43.60 | 46.11 | 42.65 | 46.00 | 374,115 | +1.45(+3.25%) |
Jul 29, 2021 | 45.10 | 45.31 | 41.00 | 44.55 | 474,250 | +1.36(+3.15%) |
Jul 28, 2021 | 42.13 | 43.57 | 41.56 | 43.19 | 178,642 | +1.80(+4.35%) |
Jul 27, 2021 | 42.34 | 42.34 | 40.23 | 41.39 | 132,472 | -1.11(-2.61%) |
Jul 26, 2021 | 43.33 | 43.78 | 42.47 | 42.50 | 113,619 | -0.73(-1.69%) |
Jul 23, 2021 | 43.25 | 43.87 | 42.48 | 43.23 | 115,963 | +0.17(+0.39%) |
Jul 22, 2021 | 43.95 | 43.95 | 42.59 | 43.06 | 108,304 | -0.95(-2.16%) |
Jul 21, 2021 | 42.50 | 44.34 | 42.48 | 44.01 | 165,712 | +1.83(+4.34%) |
Jul 20, 2021 | 40.10 | 42.63 | 39.88 | 42.18 | 222,159 | +2.07(+5.16%) |
Jul 19, 2021 | 40.79 | 41.44 | 39.69 | 40.11 | 347,786 | -1.65(-3.95%) |
Jul 16, 2021 | 44.26 | 44.47 | 41.52 | 41.76 | 153,528 | -1.84(-4.22%) |
Jul 15, 2021 | 45.50 | 45.50 | 43.24 | 43.60 | 131,735 | -2.22(-4.85%) |
Jul 14, 2021 | 46.27 | 46.57 | 45.04 | 45.82 | 168,638 | +0.23(+0.50%) |
Jul 13, 2021 | 46.92 | 46.92 | 45.46 | 45.59 | 109,186 | -1.69(-3.57%) |
Jul 12, 2021 | 47.41 | 47.79 | 46.66 | 47.28 | 121,573 | -0.04(-0.08%) |
Jul 09, 2021 | 47.28 | 47.89 | 46.68 | 47.32 | 143,847 | +0.47(+1.00%) |
Jul 08, 2021 | 46.12 | 47.46 | 45.50 | 46.85 | 189,190 | -0.74(-1.55%) |
Jul 07, 2021 | 50.67 | 50.67 | 47.46 | 47.59 | 189,563 | -2.84(-5.63%) |
Jul 06, 2021 | 51.56 | 51.56 | 48.84 | 50.43 | 127,165 | -0.08(-0.16%) |
Jul 02, 2021 | 50.30 | 50.79 | 49.44 | 50.51 | 124,004 | +0.63(+1.26%) |
Jul 01, 2021 | 51.59 | 51.99 | 49.39 | 49.88 | 227,418 | -1.71(-3.31%) |
Jun 30, 2021 | 52.61 | 53.30 | 51.59 | 51.59 | 320,506 | -1.09(-2.07%) |
Jun 29, 2021 | 53.02 | 54.05 | 52.57 | 52.68 | 151,521 | -0.29(-0.55%) |
Jun 28, 2021 | 52.68 | 53.40 | 52.10 | 52.97 | 124,399 | +0.41(+0.78%) |
Jun 25, 2021 | 53.10 | 53.33 | 52.42 | 52.56 | 348,034 | -0.38(-0.72%) |
Jun 24, 2021 | 51.63 | 53.00 | 51.60 | 52.94 | 240,048 | +1.97(+3.87%) |
Jun 23, 2021 | 49.59 | 51.43 | 49.59 | 50.97 | 306,546 | +1.51(+3.05%) |
Jun 22, 2021 | 49.09 | 49.52 | 48.34 | 49.46 | 166,492 | +0.32(+0.65%) |
Jun 21, 2021 | 49.55 | 50.25 | 48.88 | 49.14 | 302,895 | -0.74(-1.48%) |
Jun 18, 2021 | 49.36 | 50.30 | 48.93 | 49.88 | 284,889 | -0.43(-0.85%) |
Jun 17, 2021 | 49.84 | 51.24 | 49.09 | 50.31 | 185,415 | -0.07(-0.14%) |
Jun 16, 2021 | 50.19 | 50.94 | 48.44 | 50.38 | 273,214 | +0.24(+0.48%) |
Jun 15, 2021 | 51.03 | 51.99 | 49.32 | 50.14 | 85,352 | -0.52(-1.03%) |
Jun 14, 2021 | 50.19 | 51.15 | 49.63 | 50.66 | 104,641 | +0.87(+1.75%) |
Jun 11, 2021 | 49.30 | 49.82 | 49.03 | 49.79 | 76,636 | +0.76(+1.55%) |
Jun 10, 2021 | 49.95 | 50.77 | 48.86 | 49.03 | 72,823 | -0.60(-1.21%) |
Jun 09, 2021 | 50.75 | 51.25 | 49.58 | 49.63 | 76,192 | -0.95(-1.88%) |
Jun 08, 2021 | 50.88 | 51.64 | 49.83 | 50.58 | 79,821 | +0.19(+0.38%) |
Jun 07, 2021 | 50.01 | 50.65 | 49.36 | 50.39 | 77,694 | +0.37(+0.74%) |
Jun 04, 2021 | 50.17 | 52.15 | 49.61 | 50.02 | 72,908 | +0.39(+0.79%) |
Jun 03, 2021 | 51.46 | 51.57 | 49.57 | 49.63 | 106,817 | -2.29(-4.41%) |
Jun 02, 2021 | 52.56 | 53.01 | 51.27 | 51.92 | 130,689 | -0.71(-1.35%) |
Jun 01, 2021 | 52.51 | 52.95 | 51.35 | 52.63 | 260,792 | +0.58(+1.11%) |
May 28, 2021 | 52.28 | 53.47 | 51.75 | 52.05 | 93,580 | -0.05(-0.10%) |
May 27, 2021 | 51.80 | 52.98 | 51.40 | 52.10 | 92,824 | +0.64(+1.24%) |
May 26, 2021 | 50.30 | 51.49 | 50.27 | 51.46 | 436,485 | +1.51(+3.02%) |
May 25, 2021 | 51.26 | 52.19 | 49.32 | 49.95 | 164,443 | -0.86(-1.69%) |
May 24, 2021 | 49.48 | 51.03 | 48.66 | 50.81 | 136,090 | +1.95(+3.99%) |
May 21, 2021 | 49.73 | 50.01 | 48.22 | 48.86 | 163,313 | +0.12(+0.25%) |
May 20, 2021 | 47.76 | 49.00 | 47.10 | 48.74 | 129,851 | +1.34(+2.83%) |
May 19, 2021 | 45.35 | 47.40 | 45.13 | 47.40 | 149,564 | +0.73(+1.56%) |
May 18, 2021 | 46.31 | 47.63 | 46.23 | 46.67 | 120,460 | +0.88(+1.92%) |
May 17, 2021 | 46.04 | 47.29 | 45.32 | 45.79 | 307,753 | -1.02(-2.18%) |
May 14, 2021 | 45.35 | 47.14 | 45.35 | 46.81 | 120,662 | +2.45(+5.52%) |
May 13, 2021 | 44.30 | 46.41 | 43.15 | 44.36 | 226,989 | +0.95(+2.19%) |
May 12, 2021 | 45.01 | 45.58 | 42.80 | 43.41 | 267,410 | -2.75(-5.96%) |
May 11, 2021 | 44.42 | 46.71 | 42.67 | 46.16 | 231,035 | +0.00(+0.00%) |
May 10, 2021 | 50.96 | 50.96 | 46.01 | 46.16 | 336,060 | -5.42(-10.51%) |
May 07, 2021 | 49.00 | 51.75 | 48.87 | 51.58 | 117,899 | +2.62(+5.35%) |
May 06, 2021 | 50.65 | 51.17 | 48.13 | 48.96 | 301,336 | -2.03(-3.98%) |
May 05, 2021 | 50.38 | 51.97 | 49.43 | 50.99 | 209,902 | +0.76(+1.51%) |
May 04, 2021 | 50.88 | 50.88 | 48.54 | 50.23 | 381,068 | -1.11(-2.16%) |