Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.84 | 50.71 | 47.96 | 48.04 | 1,854,993 | -1.61(-3.24%) |
Apr 28, 2022 | 48.43 | 50.09 | 46.94 | 49.65 | 2,117,792 | +2.63(+5.59%) |
Apr 27, 2022 | 46.66 | 48.68 | 46.47 | 47.02 | 1,663,492 | -0.23(-0.49%) |
Apr 26, 2022 | 48.17 | 48.65 | 46.89 | 47.25 | 1,681,621 | -1.66(-3.39%) |
Apr 25, 2022 | 46.65 | 49.00 | 46.53 | 48.91 | 1,592,276 | +1.62(+3.43%) |
Apr 22, 2022 | 48.89 | 49.57 | 47.21 | 47.29 | 1,550,983 | -1.60(-3.27%) |
Apr 21, 2022 | 51.84 | 52.42 | 48.51 | 48.89 | 1,132,178 | -1.80(-3.55%) |
Apr 20, 2022 | 52.47 | 52.60 | 50.48 | 50.69 | 1,205,398 | -0.73(-1.42%) |
Apr 19, 2022 | 50.21 | 51.73 | 49.81 | 51.42 | 1,204,390 | +0.87(+1.72%) |
Apr 18, 2022 | 48.97 | 50.65 | 48.49 | 50.55 | 1,463,215 | +1.17(+2.37%) |
Apr 14, 2022 | 51.53 | 51.53 | 49.38 | 49.38 | 1,357,739 | -1.73(-3.38%) |
Apr 13, 2022 | 49.94 | 51.48 | 49.17 | 51.11 | 1,085,954 | +1.73(+3.50%) |
Apr 12, 2022 | 50.79 | 51.95 | 49.11 | 49.38 | 1,670,558 | +0.21(+0.43%) |
Apr 11, 2022 | 49.97 | 50.40 | 48.91 | 49.17 | 1,662,255 | -1.71(-3.36%) |
Apr 08, 2022 | 52.09 | 52.09 | 50.72 | 50.88 | 1,820,956 | -1.50(-2.86%) |
Apr 07, 2022 | 51.50 | 52.96 | 50.60 | 52.38 | 1,554,436 | +0.67(+1.30%) |
Apr 06, 2022 | 53.67 | 54.15 | 51.54 | 51.71 | 2,151,551 | -2.90(-5.31%) |
Apr 05, 2022 | 59.41 | 59.41 | 54.55 | 54.61 | 1,607,232 | -5.23(-8.74%) |
Apr 04, 2022 | 59.61 | 60.61 | 59.08 | 59.84 | 1,140,057 | +0.78(+1.32%) |
Apr 01, 2022 | 61.29 | 62.07 | 58.05 | 59.06 | 1,263,190 | -1.89(-3.10%) |
Mar 31, 2022 | 62.69 | 63.30 | 60.90 | 60.95 | 1,016,403 | -1.40(-2.25%) |
Mar 30, 2022 | 65.01 | 65.44 | 62.17 | 62.35 | 1,013,584 | -3.22(-4.91%) |
Mar 29, 2022 | 64.78 | 66.03 | 63.67 | 65.57 | 991,455 | +2.09(+3.29%) |
Mar 28, 2022 | 61.88 | 63.54 | 61.25 | 63.48 | 588,896 | +1.19(+1.91%) |
Mar 25, 2022 | 63.77 | 63.77 | 60.86 | 62.29 | 825,657 | -1.57(-2.46%) |
Mar 24, 2022 | 61.14 | 63.89 | 60.44 | 63.86 | 1,192,712 | +3.35(+5.54%) |
Mar 23, 2022 | 60.96 | 62.56 | 60.13 | 60.51 | 961,784 | -1.21(-1.96%) |
Mar 22, 2022 | 61.54 | 62.80 | 60.89 | 61.72 | 709,553 | +0.37(+0.60%) |
Mar 21, 2022 | 62.12 | 62.39 | 59.91 | 61.35 | 722,397 | -0.70(-1.13%) |
Mar 18, 2022 | 59.90 | 62.44 | 59.62 | 62.05 | 1,702,889 | +1.86(+3.09%) |
Mar 17, 2022 | 57.97 | 60.26 | 57.26 | 60.19 | 971,864 | +1.62(+2.77%) |
Mar 16, 2022 | 56.29 | 59.35 | 55.62 | 58.57 | 1,429,209 | +3.19(+5.76%) |
Mar 15, 2022 | 51.81 | 55.50 | 51.24 | 55.38 | 1,203,044 | +4.37(+8.57%) |
Mar 14, 2022 | 53.54 | 54.00 | 50.71 | 51.01 | 1,164,613 | -2.85(-5.29%) |
Mar 11, 2022 | 57.00 | 57.31 | 53.77 | 53.86 | 680,717 | -2.23(-3.98%) |
Mar 10, 2022 | 56.58 | 56.58 | 54.73 | 56.09 | 705,907 | -1.58(-2.74%) |
Mar 09, 2022 | 56.56 | 58.18 | 55.57 | 57.67 | 954,884 | +3.45(+6.36%) |
Mar 08, 2022 | 52.80 | 55.93 | 51.17 | 54.22 | 1,645,145 | +2.28(+4.39%) |
Mar 07, 2022 | 57.55 | 58.37 | 51.87 | 51.94 | 1,716,306 | -5.22(-9.13%) |
Mar 04, 2022 | 59.99 | 61.06 | 56.36 | 57.16 | 1,177,336 | -3.04(-5.05%) |
Mar 03, 2022 | 63.27 | 63.72 | 59.53 | 60.20 | 1,101,944 | -2.64(-4.20%) |
Mar 02, 2022 | 60.70 | 63.39 | 60.16 | 62.84 | 1,036,061 | +2.72(+4.52%) |
Mar 01, 2022 | 62.26 | 62.65 | 59.36 | 60.12 | 1,454,442 | -2.50(-3.99%) |
Feb 28, 2022 | 62.24 | 64.08 | 61.05 | 62.62 | 1,313,356 | -0.20(-0.32%) |
Feb 25, 2022 | 61.26 | 62.93 | 60.53 | 62.82 | 1,506,350 | +1.98(+3.25%) |
Feb 24, 2022 | 54.03 | 61.09 | 53.51 | 60.84 | 1,600,383 | +3.30(+5.74%) |
Feb 23, 2022 | 60.64 | 61.24 | 57.26 | 57.54 | 1,028,279 | -1.80(-3.03%) |
Feb 22, 2022 | 59.03 | 61.35 | 58.16 | 59.34 | 1,034,968 | -1.36(-2.24%) |
Feb 18, 2022 | 60.70 | 0 | -1.00(-1.62%) | |||
Feb 17, 2022 | 63.65 | 64.79 | 61.69 | 61.70 | 1,395,993 | -3.21(-4.95%) |
Feb 16, 2022 | 62.13 | 65.50 | 60.56 | 64.91 | 2,146,730 | +4.20(+6.92%) |
Feb 15, 2022 | 58.37 | 62.37 | 57.03 | 60.71 | 1,743,737 | +5.15(+9.27%) |
Feb 14, 2022 | 56.72 | 58.47 | 55.04 | 55.56 | 1,335,895 | -0.92(-1.63%) |
Feb 11, 2022 | 59.12 | 60.21 | 55.81 | 56.48 | 1,271,300 | -2.43(-4.12%) |
Feb 10, 2022 | 59.08 | 61.87 | 58.33 | 58.91 | 1,114,706 | -2.15(-3.52%) |
Feb 09, 2022 | 59.12 | 61.06 | 58.09 | 61.06 | 1,010,906 | +3.19(+5.51%) |
Feb 08, 2022 | 56.12 | 58.04 | 55.83 | 57.87 | 1,177,519 | +1.54(+2.73%) |
Feb 07, 2022 | 57.66 | 57.71 | 55.00 | 56.33 | 1,224,174 | -0.23(-0.41%) |
Feb 04, 2022 | 54.09 | 57.18 | 53.44 | 56.56 | 1,577,964 | +2.21(+4.07%) |
Feb 03, 2022 | 54.78 | 54.31 | 54.35 | 1,711,138 | -3.18(-5.53%) | |
Feb 02, 2022 | 57.75 | 58.48 | 55.86 | 57.53 | 1,294,967 | +0.82(+1.45%) |
Feb 01, 2022 | 55.67 | 56.86 | 54.01 | 56.71 | 1,625,641 | +1.49(+2.70%) |
Jan 31, 2022 | 51.07 | 55.29 | 55.22 | 2,074,031 | +4.85(+9.63%) | |
Jan 28, 2022 | 48.99 | 50.39 | 47.04 | 50.37 | 1,603,183 | +1.51(+3.09%) |
Jan 27, 2022 | 53.15 | 53.81 | 48.37 | 48.86 | 1,857,478 | -2.87(-5.55%) |
Jan 26, 2022 | 53.95 | 55.52 | 50.95 | 51.73 | 1,629,137 | -0.32(-0.61%) |
Jan 25, 2022 | 52.63 | 53.48 | 51.00 | 52.05 | 1,515,367 | -2.29(-4.21%) |
Jan 24, 2022 | 52.21 | 54.38 | 49.12 | 54.34 | 2,620,565 | +0.43(+0.80%) |
Jan 21, 2022 | 55.38 | 57.87 | 53.86 | 53.91 | 1,601,891 | -2.17(-3.87%) |
Jan 20, 2022 | 59.92 | 60.33 | 56.04 | 56.08 | 934,753 | -2.83(-4.80%) |
Jan 19, 2022 | 61.60 | 61.94 | 58.60 | 58.91 | 1,039,465 | -1.68(-2.77%) |
Jan 18, 2022 | 62.77 | 63.36 | 60.46 | 60.59 | 1,299,501 | -3.55(-5.53%) |
Jan 14, 2022 | 64.14 | 0 | +0.50(+0.79%) | |||
Jan 13, 2022 | 67.57 | 68.21 | 63.38 | 63.64 | 1,226,294 | -3.22(-4.82%) |
Jan 12, 2022 | 68.40 | 69.38 | 65.81 | 66.86 | 1,415,764 | -1.15(-1.69%) |
Jan 11, 2022 | 68.33 | 70.11 | 67.01 | 68.01 | 1,520,943 | -0.51(-0.74%) |
Jan 10, 2022 | 67.17 | 68.64 | 64.65 | 68.52 | 1,132,568 | -0.29(-0.42%) |
Jan 07, 2022 | 70.67 | 71.34 | 68.13 | 68.81 | 1,099,925 | -2.16(-3.04%) |
Jan 06, 2022 | 68.78 | 71.90 | 68.58 | 70.97 | 911,673 | +1.92(+2.78%) |
Jan 05, 2022 | 73.52 | 74.11 | 68.92 | 69.05 | 1,162,123 | -5.18(-6.98%) |
Jan 04, 2022 | 78.64 | 79.22 | 72.66 | 74.23 | 987,238 | -4.32(-5.50%) |
Jan 03, 2022 | 77.54 | 79.20 | 76.60 | 78.55 | 926,990 | +1.49(+1.93%) |
Dec 31, 2021 | 76.91 | 78.07 | 76.44 | 77.06 | 557,276 | +0.38(+0.50%) |
Dec 30, 2021 | 77.87 | 78.69 | 76.56 | 76.68 | 535,240 | -1.22(-1.57%) |
Dec 29, 2021 | 78.12 | 78.74 | 77.42 | 77.90 | 473,681 | -0.23(-0.29%) |
Dec 28, 2021 | 79.99 | 79.99 | 77.48 | 78.13 | 648,822 | -1.41(-1.77%) |
Dec 27, 2021 | 76.55 | 79.65 | 76.46 | 79.54 | 771,730 | +3.87(+5.11%) |
Dec 23, 2021 | 75.25 | 76.28 | 74.53 | 75.67 | 392,016 | +0.94(+1.26%) |
Dec 22, 2021 | 73.12 | 74.81 | 72.14 | 74.73 | 569,971 | +0.73(+0.99%) |
Dec 21, 2021 | 74.00 | 74.16 | 71.64 | 74.00 | 817,361 | +3.64(+5.17%) |
Dec 20, 2021 | 70.70 | 72.15 | 69.47 | 70.36 | 1,042,897 | -1.75(-2.43%) |
Dec 17, 2021 | 69.97 | 73.25 | 69.36 | 72.11 | 1,731,393 | +1.38(+1.95%) |
Dec 16, 2021 | 77.79 | 78.25 | 68.65 | 70.73 | 1,498,538 | -6.47(-8.38%) |
Dec 15, 2021 | 75.43 | 77.35 | 72.31 | 77.20 | 1,232,235 | +2.18(+2.91%) |
Dec 14, 2021 | 73.91 | 75.58 | 73.00 | 75.02 | 887,482 | -0.11(-0.15%) |
Dec 13, 2021 | 77.23 | 77.88 | 74.59 | 75.13 | 707,740 | -2.08(-2.69%) |
Dec 10, 2021 | 78.95 | 79.33 | 76.05 | 77.21 | 704,425 | +0.03(+0.04%) |
Dec 09, 2021 | 78.91 | 81.47 | 77.10 | 77.18 | 1,033,446 | -2.48(-3.11%) |
Dec 08, 2021 | 79.30 | 80.00 | 77.92 | 79.66 | 595,032 | +0.24(+0.30%) |
Dec 07, 2021 | 77.38 | 80.25 | 77.14 | 79.42 | 1,209,079 | +4.33(+5.77%) |
Dec 06, 2021 | 74.38 | 75.31 | 71.04 | 75.09 | 1,418,210 | +0.84(+1.13%) |
Dec 03, 2021 | 76.57 | 77.42 | 73.15 | 74.25 | 1,196,284 | -1.20(-1.59%) |
Dec 02, 2021 | 74.22 | 76.18 | 72.50 | 75.45 | 1,327,146 | +0.92(+1.23%) |
Dec 01, 2021 | 78.18 | 78.51 | 74.40 | 74.53 | 1,216,092 | -1.40(-1.84%) |
Nov 30, 2021 | 78.22 | 78.96 | 74.85 | 75.93 | 1,405,605 | -2.78(-3.53%) |
Nov 29, 2021 | 76.90 | 78.79 | 76.39 | 78.71 | 1,417,537 | +3.37(+4.47%) |
Nov 26, 2021 | 77.63 | 78.31 | 74.72 | 75.34 | 866,743 | -4.14(-5.21%) |
Nov 24, 2021 | 78.25 | 79.59 | 77.39 | 79.48 | 1,001,043 | +0.13(+0.16%) |
Nov 23, 2021 | 80.43 | 81.44 | 79.25 | 79.35 | 1,066,984 | -1.45(-1.79%) |
Nov 22, 2021 | 85.39 | 85.41 | 80.69 | 80.80 | 1,014,894 | -3.15(-3.75%) |
Nov 19, 2021 | 85.26 | 85.26 | 83.71 | 83.95 | 718,261 | -0.78(-0.92%) |
Nov 18, 2021 | 83.53 | 84.74 | 84.24 | 84.73 | 667,488 | +2.07(+2.50%) |
Nov 17, 2021 | 85.00 | 85.00 | 81.80 | 82.66 | 1,026,502 | -2.33(-2.74%) |
Nov 16, 2021 | 82.80 | 85.01 | 82.00 | 84.99 | 1,040,488 | +1.85(+2.23%) |
Nov 15, 2021 | 83.89 | 83.94 | 81.63 | 83.14 | 675,158 | +0.68(+0.82%) |
Nov 12, 2021 | 83.21 | 83.31 | 81.93 | 82.46 | 395,773 | -0.04(-0.05%) |
Nov 11, 2021 | 81.65 | 82.54 | 80.00 | 82.50 | 603,912 | +2.24(+2.79%) |
Nov 10, 2021 | 78.94 | 80.26 | 1,383,286 | -0.88(-1.08%) | ||
Nov 09, 2021 | 83.40 | 84.00 | 80.60 | 81.14 | 1,180,849 | -2.54(-3.04%) |
Nov 08, 2021 | 83.12 | 84.99 | 82.49 | 83.68 | 1,177,073 | +1.66(+2.02%) |
Nov 05, 2021 | 82.59 | 84.01 | 80.28 | 82.02 | 1,077,967 | -0.02(-0.02%) |
Nov 04, 2021 | 78.73 | 82.47 | 78.11 | 82.04 | 2,118,671 | +4.33(+5.57%) |
Nov 03, 2021 | 72.55 | 78.14 | 72.39 | 77.71 | 1,670,829 | +4.26(+5.80%) |
Nov 02, 2021 | 72.86 | 73.45 | 71.27 | 73.45 | 1,305,237 | +1.22(+1.69%) |
Nov 01, 2021 | 69.69 | 72.26 | 69.44 | 72.23 | 1,328,902 | +2.79(+4.02%) |
Oct 29, 2021 | 68.66 | 69.97 | 69.44 | 871,721 | +0.05(+0.07%) | |
Oct 28, 2021 | 68.42 | 70.94 | 68.42 | 69.39 | 915,975 | +1.42(+2.09%) |
Oct 27, 2021 | 67.98 | 69.78 | 67.93 | 67.97 | 575,056 | -0.50(-0.73%) |
Oct 26, 2021 | 69.28 | 68.36 | 68.47 | 652,870 | -0.27(-0.39%) | |
Oct 25, 2021 | 69.04 | 69.79 | 68.37 | 68.74 | 658,753 | +0.16(+0.23%) |
Oct 22, 2021 | 69.43 | 68.44 | 68.58 | 570,520 | -0.85(-1.22%) | |
Oct 21, 2021 | 67.57 | 69.52 | 67.57 | 69.43 | 537,842 | +1.59(+2.34%) |
Oct 20, 2021 | 67.66 | 67.94 | 66.89 | 67.84 | 434,277 | +0.02(+0.03%) |
Oct 19, 2021 | 67.56 | 68.95 | 67.21 | 67.82 | 454,364 | +0.31(+0.46%) |
Oct 18, 2021 | 65.77 | 67.56 | 65.60 | 67.51 | 542,195 | +1.42(+2.15%) |
Oct 15, 2021 | 67.48 | 67.49 | 65.93 | 66.09 | 632,532 | -0.02(-0.03%) |
Oct 14, 2021 | 64.86 | 66.30 | 64.15 | 66.11 | 945,627 | +2.80(+4.42%) |
Oct 13, 2021 | 63.28 | 64.67 | 63.11 | 63.31 | 559,045 | +0.38(+0.60%) |
Oct 12, 2021 | 63.94 | 64.29 | 62.57 | 62.93 | 666,276 | -0.50(-0.79%) |
Oct 11, 2021 | 64.39 | 65.22 | 63.34 | 63.43 | 417,218 | -1.36(-2.10%) |
Oct 08, 2021 | 66.08 | 66.56 | 64.69 | 64.79 | 466,668 | -1.22(-1.85%) |
Oct 07, 2021 | 65.11 | 67.15 | 65.11 | 66.01 | 876,095 | +1.96(+3.06%) |
Oct 06, 2021 | 63.59 | 64.36 | 63.19 | 64.05 | 715,313 | -0.41(-0.64%) |
Oct 05, 2021 | 64.35 | 65.11 | 63.43 | 64.46 | 798,443 | +0.90(+1.42%) |
Oct 04, 2021 | 65.30 | 65.31 | 62.76 | 63.56 | 1,035,802 | -2.18(-3.32%) |
Oct 01, 2021 | 64.94 | 66.15 | 63.37 | 65.74 | 882,871 | +1.09(+1.69%) |
Sep 30, 2021 | 64.82 | 66.17 | 64.47 | 64.65 | 1,168,832 | +0.65(+1.02%) |
Sep 29, 2021 | 64.92 | 65.00 | 63.00 | 64.00 | 633,156 | -0.46(-0.71%) |
Sep 28, 2021 | 66.10 | 67.68 | 64.20 | 64.46 | 1,087,352 | -3.22(-4.76%) |
Sep 27, 2021 | 67.43 | 68.74 | 66.78 | 67.68 | 502,886 | -0.42(-0.62%) |
Sep 24, 2021 | 67.67 | 68.55 | 67.46 | 68.10 | 547,869 | +0.07(+0.10%) |
Sep 23, 2021 | 68.00 | 68.76 | 67.43 | 68.03 | 1,063,239 | +0.31(+0.46%) |
Sep 22, 2021 | 65.53 | 67.91 | 64.76 | 67.72 | 860,503 | +2.83(+4.36%) |
Sep 21, 2021 | 64.43 | 65.24 | 63.45 | 64.89 | 458,815 | +0.80(+1.25%) |
Sep 20, 2021 | 64.11 | 64.47 | 62.88 | 64.09 | 969,540 | -1.50(-2.29%) |
Sep 17, 2021 | 66.56 | 66.91 | 64.65 | 65.59 | 4,183,945 | -1.32(-1.97%) |
Sep 16, 2021 | 65.38 | 67.30 | 65.01 | 66.91 | 767,163 | +1.23(+1.87%) |
Sep 15, 2021 | 65.20 | 65.79 | 63.89 | 65.68 | 685,543 | +0.48(+0.74%) |
Sep 14, 2021 | 64.51 | 65.76 | 63.58 | 65.20 | 693,833 | +1.07(+1.67%) |
Sep 13, 2021 | 63.48 | 64.27 | 62.23 | 64.13 | 903,547 | +1.35(+2.15%) |
Sep 10, 2021 | 62.64 | 63.94 | 62.64 | 62.78 | 585,490 | +0.75(+1.21%) |
Sep 09, 2021 | 63.18 | 63.88 | 61.99 | 62.03 | 599,278 | -0.73(-1.16%) |
Sep 08, 2021 | 63.29 | 63.45 | 61.84 | 62.76 | 646,797 | -0.91(-1.43%) |
Sep 07, 2021 | 63.43 | 64.25 | 63.30 | 63.67 | 795,201 | +0.60(+0.95%) |
Sep 03, 2021 | 62.84 | 63.42 | 62.34 | 63.07 | 500,729 | +0.25(+0.40%) |
Sep 02, 2021 | 62.33 | 63.12 | 61.91 | 62.82 | 854,824 | +0.95(+1.54%) |
Sep 01, 2021 | 62.65 | 62.65 | 61.69 | 61.87 | 498,626 | -0.25(-0.40%) |
Aug 31, 2021 | 62.76 | 62.78 | 61.07 | 62.12 | 711,075 | -0.64(-1.02%) |
Aug 30, 2021 | 61.69 | 62.80 | 61.22 | 62.76 | 690,411 | +1.55(+2.53%) |
Aug 27, 2021 | 58.91 | 61.51 | 58.90 | 61.21 | 1,096,893 | +2.35(+3.99%) |
Aug 26, 2021 | 57.64 | 59.46 | 57.50 | 58.86 | 839,918 | +1.02(+1.76%) |
Aug 25, 2021 | 58.46 | 59.22 | 57.82 | 57.84 | 559,675 | -0.32(-0.55%) |
Aug 24, 2021 | 58.50 | 58.81 | 57.79 | 58.16 | 1,052,160 | -0.11(-0.19%) |
Aug 23, 2021 | 58.00 | 59.09 | 57.84 | 58.27 | 1,309,360 | +1.30(+2.28%) |
Aug 20, 2021 | 56.74 | 57.53 | 55.56 | 56.97 | 894,939 | +0.35(+0.62%) |
Aug 19, 2021 | 55.43 | 57.01 | 55.07 | 56.62 | 1,160,964 | +0.47(+0.84%) |
Aug 18, 2021 | 56.63 | 57.29 | 56.07 | 56.15 | 790,249 | -0.62(-1.09%) |
Aug 17, 2021 | 57.76 | 57.83 | 56.06 | 56.77 | 745,326 | -1.56(-2.67%) |
Aug 16, 2021 | 58.90 | 59.07 | 58.12 | 58.33 | 435,049 | -0.58(-0.98%) |
Aug 13, 2021 | 59.18 | 59.42 | 58.40 | 58.91 | 420,921 | -0.48(-0.81%) |
Aug 12, 2021 | 60.02 | 60.28 | 59.26 | 59.39 | 520,611 | -0.79(-1.31%) |
Aug 11, 2021 | 60.50 | 60.59 | 58.84 | 60.18 | 560,285 | -0.22(-0.36%) |
Aug 10, 2021 | 60.37 | 60.63 | 58.36 | 60.40 | 932,499 | +0.03(+0.05%) |
Aug 09, 2021 | 61.59 | 61.60 | 59.92 | 60.37 | 490,509 | -1.15(-1.87%) |
Aug 06, 2021 | 59.49 | 61.61 | 59.19 | 61.52 | 1,117,514 | +1.62(+2.70%) |
Aug 05, 2021 | 58.43 | 60.00 | 58.32 | 59.90 | 864,074 | +1.87(+3.22%) |
Aug 04, 2021 | 58.14 | 59.38 | 56.75 | 58.03 | 969,716 | -0.09(-0.15%) |
Aug 03, 2021 | 57.15 | 58.73 | 56.36 | 58.12 | 1,221,909 | +1.03(+1.80%) |
Aug 02, 2021 | 57.36 | 58.74 | 56.90 | 57.09 | 938,903 | +0.35(+0.62%) |
Jul 30, 2021 | 54.55 | 56.84 | 54.48 | 56.74 | 864,988 | +1.57(+2.85%) |
Jul 29, 2021 | 54.10 | 55.58 | 53.90 | 55.17 | 719,013 | +1.16(+2.15%) |
Jul 28, 2021 | 52.87 | 54.38 | 52.43 | 54.01 | 570,770 | +1.55(+2.95%) |
Jul 27, 2021 | 53.21 | 53.36 | 50.49 | 52.46 | 824,863 | -0.90(-1.69%) |
Jul 26, 2021 | 53.76 | 54.19 | 52.89 | 53.36 | 437,654 | -0.67(-1.24%) |
Jul 23, 2021 | 53.83 | 54.40 | 53.14 | 54.03 | 602,938 | +0.76(+1.43%) |
Jul 22, 2021 | 53.90 | 54.45 | 52.93 | 53.27 | 516,716 | -1.15(-2.11%) |
Jul 21, 2021 | 52.01 | 54.43 | 51.80 | 54.42 | 1,069,824 | +2.56(+4.94%) |
Jul 20, 2021 | 50.80 | 52.52 | 50.04 | 51.86 | 1,077,659 | +1.42(+2.82%) |
Jul 19, 2021 | 49.16 | 51.01 | 49.05 | 50.44 | 721,234 | +0.19(+0.38%) |
Jul 16, 2021 | 52.18 | 52.45 | 50.19 | 50.25 | 981,298 | -1.32(-2.56%) |
Jul 15, 2021 | 52.18 | 52.52 | 50.70 | 51.57 | 861,425 | -1.15(-2.18%) |
Jul 14, 2021 | 53.88 | 54.44 | 52.58 | 52.72 | 727,895 | -0.35(-0.66%) |
Jul 13, 2021 | 53.61 | 53.79 | 53.05 | 53.07 | 412,525 | -1.03(-1.90%) |
Jul 12, 2021 | 54.19 | 54.52 | 53.82 | 54.10 | 562,254 | +0.11(+0.20%) |
Jul 09, 2021 | 52.97 | 54.33 | 52.29 | 53.99 | 504,742 | +1.16(+2.20%) |
Jul 08, 2021 | 52.15 | 53.42 | 50.98 | 52.83 | 665,764 | -0.49(-0.92%) |
Jul 07, 2021 | 55.29 | 55.40 | 52.89 | 53.32 | 694,607 | -1.42(-2.59%) |
Jul 06, 2021 | 55.55 | 55.55 | 53.59 | 54.74 | 1,337,476 | -0.15(-0.27%) |
Jul 02, 2021 | 55.85 | 55.85 | 54.65 | 54.89 | 453,338 | -0.41(-0.74%) |
Jul 01, 2021 | 56.04 | 56.33 | 55.00 | 55.30 | 788,358 | -0.88(-1.57%) |
Jun 30, 2021 | 57.11 | 57.26 | 56.11 | 56.18 | 1,304,006 | -1.10(-1.92%) |
Jun 29, 2021 | 57.19 | 57.48 | 56.51 | 57.28 | 1,009,463 | +0.08(+0.14%) |
Jun 28, 2021 | 56.34 | 57.60 | 55.80 | 57.20 | 1,073,427 | +1.33(+2.38%) |
Jun 25, 2021 | 55.59 | 56.43 | 55.06 | 55.87 | 2,093,002 | +0.44(+0.79%) |
Jun 24, 2021 | 53.98 | 55.67 | 53.88 | 55.43 | 1,336,665 | +2.41(+4.55%) |
Jun 23, 2021 | 52.72 | 53.37 | 52.22 | 53.02 | 809,563 | +0.80(+1.53%) |
Jun 22, 2021 | 51.57 | 52.27 | 50.72 | 52.22 | 669,732 | +0.47(+0.91%) |
Jun 21, 2021 | 50.98 | 51.92 | 50.13 | 51.75 | 902,230 | +1.00(+1.97%) |
Jun 18, 2021 | 51.19 | 51.43 | 49.42 | 50.75 | 3,142,809 | -0.77(-1.49%) |
Jun 17, 2021 | 50.72 | 52.29 | 50.72 | 51.52 | 725,868 | +0.28(+0.55%) |
Jun 16, 2021 | 52.52 | 52.65 | 50.67 | 51.24 | 725,103 | -1.11(-2.12%) |
Jun 15, 2021 | 52.87 | 53.16 | 52.12 | 52.35 | 810,138 | -0.82(-1.54%) |
Jun 14, 2021 | 51.43 | 53.41 | 51.37 | 53.17 | 652,006 | +1.76(+3.42%) |
Jun 11, 2021 | 51.22 | 51.84 | 50.84 | 51.41 | 1,271,892 | +0.53(+1.04%) |
Jun 10, 2021 | 50.10 | 51.13 | 49.85 | 50.88 | 690,305 | +0.91(+1.82%) |
Jun 09, 2021 | 51.11 | 51.39 | 49.88 | 49.97 | 975,339 | -1.03(-2.02%) |
Jun 08, 2021 | 51.26 | 51.61 | 50.35 | 51.00 | 1,251,573 | +0.20(+0.39%) |
Jun 07, 2021 | 52.81 | 53.05 | 50.77 | 50.80 | 1,677,300 | -2.35(-4.42%) |
Jun 04, 2021 | 51.74 | 53.48 | 51.60 | 53.15 | 935,594 | +2.13(+4.17%) |
Jun 03, 2021 | 51.50 | 51.73 | 50.70 | 51.02 | 1,427,314 | -1.36(-2.60%) |
Jun 02, 2021 | 52.01 | 52.79 | 51.68 | 52.38 | 860,436 | +0.09(+0.17%) |
Jun 01, 2021 | 53.42 | 53.79 | 51.67 | 52.29 | 813,580 | -0.78(-1.47%) |
May 28, 2021 | 53.00 | 53.56 | 52.51 | 53.07 | 626,073 | +0.35(+0.66%) |
May 27, 2021 | 52.85 | 53.39 | 52.15 | 52.72 | 732,521 | +0.02(+0.04%) |
May 26, 2021 | 51.76 | 52.74 | 51.16 | 52.70 | 837,109 | +1.05(+2.03%) |
May 25, 2021 | 52.00 | 52.38 | 51.23 | 51.65 | 1,018,998 | +0.24(+0.47%) |
May 24, 2021 | 49.94 | 51.70 | 49.54 | 51.41 | 881,851 | +2.11(+4.28%) |
May 21, 2021 | 50.93 | 50.93 | 49.27 | 49.30 | 725,420 | -0.99(-1.97%) |
May 20, 2021 | 48.97 | 50.66 | 48.80 | 50.29 | 1,031,786 | +1.59(+3.26%) |
May 19, 2021 | 45.70 | 48.88 | 45.51 | 48.70 | 926,041 | +1.51(+3.20%) |
May 18, 2021 | 47.56 | 48.37 | 46.98 | 47.19 | 1,144,008 | -0.08(-0.17%) |
May 17, 2021 | 45.60 | 47.56 | 45.04 | 47.27 | 1,874,821 | +0.90(+1.94%) |
May 14, 2021 | 44.43 | 46.99 | 43.61 | 46.37 | 1,743,266 | +2.41(+5.48%) |
May 13, 2021 | 45.31 | 46.04 | 42.94 | 43.96 | 1,879,024 | -0.41(-0.92%) |
May 12, 2021 | 45.29 | 46.91 | 44.00 | 44.37 | 1,991,995 | -2.31(-4.95%) |
May 11, 2021 | 45.15 | 47.22 | 44.32 | 46.68 | 1,657,625 | -0.01(-0.02%) |
May 10, 2021 | 49.94 | 49.94 | 46.66 | 46.69 | 2,133,852 | -3.86(-7.64%) |
May 07, 2021 | 50.26 | 51.28 | 49.51 | 50.55 | 1,523,876 | +1.03(+2.08%) |
May 06, 2021 | 48.56 | 49.63 | 47.81 | 49.52 | 1,516,751 | +0.96(+1.98%) |
May 05, 2021 | 48.14 | 50.19 | 47.66 | 48.56 | 1,567,598 | +0.75(+1.57%) |
May 04, 2021 | 48.16 | 48.69 | 46.78 | 47.81 | 2,456,991 | -1.28(-2.61%) |