Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.41 | 35.76 | 33.81 | 35.39 | 960,259 | +0.92(+2.67%) |
May 27, 2022 | 34.16 | 34.80 | 34.10 | 34.47 | 722,025 | +0.78(+2.32%) |
May 26, 2022 | 32.40 | 34.45 | 32.01 | 33.69 | 817,819 | +1.79(+5.61%) |
May 25, 2022 | 30.27 | 32.38 | 30.09 | 31.90 | 948,349 | +1.46(+4.80%) |
May 24, 2022 | 31.11 | 31.41 | 30.00 | 30.44 | 724,302 | -1.37(-4.31%) |
May 23, 2022 | 32.15 | 32.83 | 31.46 | 31.81 | 1,036,773 | +0.30(+0.95%) |
May 20, 2022 | 33.32 | 33.32 | 30.32 | 31.51 | 994,894 | -0.68(-2.11%) |
May 19, 2022 | 31.29 | 32.72 | 31.17 | 32.19 | 1,314,073 | +0.70(+2.22%) |
May 18, 2022 | 32.06 | 33.03 | 31.37 | 31.49 | 1,136,000 | -1.06(-3.26%) |
May 17, 2022 | 31.63 | 32.67 | 31.44 | 32.55 | 899,538 | +2.05(+6.72%) |
May 16, 2022 | 31.56 | 31.64 | 30.25 | 30.50 | 1,106,880 | -1.27(-4.00%) |
May 13, 2022 | 29.67 | 31.80 | 29.67 | 31.77 | 1,118,616 | +2.55(+8.73%) |
May 12, 2022 | 30.11 | 30.89 | 28.48 | 29.22 | 1,491,640 | -1.31(-4.29%) |
May 11, 2022 | 31.80 | 32.94 | 30.48 | 30.53 | 993,589 | -0.93(-2.96%) |
May 10, 2022 | 31.72 | 31.91 | 30.07 | 31.46 | 1,113,737 | +0.45(+1.45%) |
May 09, 2022 | 32.81 | 33.47 | 30.82 | 31.01 | 1,118,992 | -2.62(-7.79%) |
May 06, 2022 | 33.92 | 34.32 | 33.10 | 33.63 | 896,960 | -0.75(-2.18%) |
May 05, 2022 | 35.34 | 36.51 | 33.66 | 34.38 | 1,259,835 | -2.29(-6.24%) |
May 04, 2022 | 35.50 | 36.81 | 34.55 | 36.67 | 926,256 | +1.06(+2.98%) |
May 03, 2022 | 34.88 | 35.73 | 33.98 | 35.61 | 902,302 | +0.71(+2.03%) |
May 02, 2022 | 33.93 | 34.94 | 33.15 | 34.90 | 900,738 | +0.76(+2.23%) |
Apr 29, 2022 | 34.76 | 35.20 | 33.93 | 34.14 | 1,033,677 | -0.83(-2.37%) |
Apr 28, 2022 | 34.15 | 35.15 | 33.13 | 34.97 | 612,224 | +1.72(+5.17%) |
Apr 27, 2022 | 32.61 | 34.05 | 32.19 | 33.25 | 707,229 | +0.69(+2.12%) |
Apr 26, 2022 | 33.75 | 33.83 | 32.48 | 32.56 | 736,758 | -1.94(-5.62%) |
Apr 25, 2022 | 33.51 | 34.67 | 32.72 | 34.50 | 817,348 | +0.65(+1.92%) |
Apr 22, 2022 | 35.15 | 35.86 | 33.57 | 33.85 | 898,124 | -2.39(-6.59%) |
Apr 21, 2022 | 37.53 | 37.93 | 36.02 | 36.24 | 671,077 | -0.50(-1.36%) |
Apr 20, 2022 | 36.37 | 37.61 | 36.37 | 36.74 | 735,399 | +0.83(+2.31%) |
Apr 19, 2022 | 34.24 | 36.36 | 34.17 | 35.91 | 645,290 | +1.88(+5.52%) |
Apr 18, 2022 | 32.92 | 34.22 | 32.85 | 34.03 | 857,790 | +0.63(+1.89%) |
Apr 14, 2022 | 34.09 | 34.48 | 33.34 | 33.40 | 657,683 | -0.56(-1.65%) |
Apr 13, 2022 | 34.10 | 34.43 | 33.76 | 33.96 | 623,395 | -0.01(-0.03%) |
Apr 12, 2022 | 34.64 | 35.60 | 33.71 | 33.97 | 1,007,653 | -0.20(-0.59%) |
Apr 11, 2022 | 32.53 | 34.99 | 32.20 | 34.17 | 1,141,448 | +1.14(+3.45%) |
Apr 08, 2022 | 32.98 | 33.95 | 32.19 | 33.03 | 1,010,979 | -0.09(-0.27%) |
Apr 07, 2022 | 33.49 | 33.92 | 31.99 | 33.12 | 1,486,666 | -1.01(-2.96%) |
Apr 06, 2022 | 36.19 | 36.52 | 34.03 | 34.13 | 990,814 | -2.00(-5.54%) |
Apr 05, 2022 | 38.69 | 38.96 | 35.99 | 36.13 | 1,267,860 | -3.41(-8.62%) |
Apr 04, 2022 | 39.00 | 39.87 | 38.92 | 39.54 | 736,350 | +0.26(+0.66%) |
Apr 01, 2022 | 41.07 | 41.26 | 38.66 | 39.28 | 1,052,223 | -1.49(-3.65%) |
Mar 31, 2022 | 40.36 | 40.98 | 40.00 | 40.77 | 1,306,657 | -0.01(-0.02%) |
Mar 30, 2022 | 40.82 | 41.60 | 40.60 | 40.78 | 1,377,612 | -0.74(-1.78%) |
Mar 29, 2022 | 40.00 | 41.75 | 39.70 | 41.52 | 804,876 | +3.29(+8.61%) |
Mar 28, 2022 | 37.86 | 38.26 | 37.35 | 38.23 | 741,605 | +0.63(+1.68%) |
Mar 25, 2022 | 36.95 | 37.99 | 36.26 | 37.60 | 1,097,726 | +0.43(+1.16%) |
Mar 24, 2022 | 36.78 | 37.22 | 36.23 | 37.17 | 511,339 | +0.32(+0.87%) |
Mar 23, 2022 | 37.19 | 38.50 | 36.62 | 36.85 | 905,749 | -1.29(-3.38%) |
Mar 22, 2022 | 38.22 | 38.65 | 37.75 | 38.14 | 563,506 | +0.49(+1.30%) |
Mar 21, 2022 | 37.87 | 38.33 | 36.89 | 37.65 | 1,141,265 | -0.43(-1.13%) |
Mar 18, 2022 | 37.69 | 38.36 | 37.25 | 38.08 | 990,991 | +0.14(+0.37%) |
Mar 17, 2022 | 36.25 | 37.98 | 36.01 | 37.94 | 471,424 | +0.12(+0.32%) |
Mar 16, 2022 | 35.98 | 38.10 | 35.77 | 37.82 | 1,257,369 | +3.02(+8.68%) |
Mar 15, 2022 | 34.43 | 35.36 | 33.80 | 34.80 | 860,053 | +0.90(+2.65%) |
Mar 14, 2022 | 35.22 | 35.84 | 33.71 | 33.90 | 1,151,617 | -0.80(-2.31%) |
Mar 11, 2022 | 35.37 | 35.37 | 33.93 | 34.70 | 734,074 | -0.38(-1.08%) |
Mar 10, 2022 | 33.85 | 35.17 | 35.08 | 830,356 | -0.61(-1.71%) | |
Mar 09, 2022 | 34.06 | 35.92 | 33.73 | 35.69 | 2,200,997 | +3.69(+11.53%) |
Mar 08, 2022 | 31.72 | 34.34 | 30.53 | 32.00 | 2,166,121 | +0.80(+2.56%) |
Mar 07, 2022 | 35.43 | 35.72 | 31.00 | 31.20 | 1,848,739 | -4.36(-12.26%) |
Mar 04, 2022 | 38.00 | 38.00 | 35.03 | 35.56 | 1,502,078 | -3.19(-8.23%) |
Mar 03, 2022 | 42.27 | 42.27 | 38.44 | 38.75 | 1,300,802 | -3.92(-9.19%) |
Mar 02, 2022 | 39.38 | 42.73 | 39.20 | 42.67 | 1,629,019 | +3.90(+10.06%) |
Mar 01, 2022 | 44.29 | 44.29 | 38.54 | 38.77 | 3,213,720 | -5.98(-13.36%) |
Feb 28, 2022 | 45.02 | 45.90 | 43.89 | 44.75 | 1,227,456 | -1.55(-3.35%) |
Feb 25, 2022 | 45.41 | 46.77 | 45.02 | 46.30 | 946,016 | +1.23(+2.73%) |
Feb 24, 2022 | 43.97 | 45.63 | 43.30 | 45.07 | 1,631,724 | -1.18(-2.55%) |
Feb 23, 2022 | 46.99 | 47.46 | 45.89 | 46.25 | 1,071,956 | +0.09(+0.19%) |
Feb 22, 2022 | 47.70 | 48.58 | 46.03 | 46.16 | 671,855 | -1.98(-4.11%) |
Feb 18, 2022 | 48.14 | 0 | -0.65(-1.33%) | |||
Feb 17, 2022 | 49.44 | 50.23 | 48.52 | 48.79 | 537,998 | -1.26(-2.52%) |
Feb 16, 2022 | 49.29 | 50.20 | 49.07 | 50.05 | 988,116 | +0.29(+0.58%) |
Feb 15, 2022 | 46.50 | 50.21 | 46.30 | 49.76 | 1,475,797 | +4.37(+9.63%) |
Feb 14, 2022 | 45.10 | 45.93 | 44.63 | 45.39 | 1,399,929 | +0.39(+0.87%) |
Feb 11, 2022 | 47.18 | 47.18 | 44.19 | 45.00 | 2,042,182 | -1.94(-4.13%) |
Feb 10, 2022 | 47.04 | 49.17 | 46.67 | 46.94 | 1,153,197 | -0.96(-2.00%) |
Feb 09, 2022 | 48.42 | 48.95 | 47.58 | 47.90 | 904,508 | -0.11(-0.23%) |
Feb 08, 2022 | 45.95 | 48.17 | 45.53 | 48.01 | 1,199,938 | +2.47(+5.42%) |
Feb 07, 2022 | 44.54 | 46.17 | 44.35 | 45.54 | 1,137,709 | +1.18(+2.66%) |
Feb 04, 2022 | 42.00 | 44.68 | 41.99 | 44.36 | 1,909,065 | +1.58(+3.69%) |
Feb 03, 2022 | 43.02 | 42.53 | 42.78 | 1,095,435 | -0.74(-1.70%) | |
Feb 02, 2022 | 42.65 | 43.98 | 42.48 | 43.52 | 918,061 | +0.52(+1.21%) |
Feb 01, 2022 | 42.33 | 43.33 | 41.31 | 43.00 | 1,464,861 | +1.03(+2.45%) |
Jan 31, 2022 | 39.63 | 42.03 | 41.97 | 1,730,986 | +1.75(+4.35%) | |
Jan 28, 2022 | 41.18 | 41.56 | 38.91 | 40.22 | 1,921,867 | -1.51(-3.62%) |
Jan 27, 2022 | 43.89 | 44.66 | 41.21 | 41.73 | 1,144,511 | -1.63(-3.76%) |
Jan 26, 2022 | 44.66 | 45.72 | 42.55 | 43.36 | 904,138 | -0.77(-1.74%) |
Jan 25, 2022 | 43.33 | 45.18 | 41.96 | 44.13 | 905,481 | -0.37(-0.83%) |
Jan 24, 2022 | 42.10 | 44.70 | 40.99 | 44.50 | 813,297 | +0.92(+2.11%) |
Jan 21, 2022 | 43.67 | 45.50 | 43.29 | 43.58 | 878,801 | -0.41(-0.93%) |
Jan 20, 2022 | 46.40 | 46.97 | 43.95 | 43.99 | 1,231,330 | -2.41(-5.19%) |
Jan 19, 2022 | 49.30 | 49.45 | 46.40 | 46.40 | 927,132 | -2.43(-4.98%) |
Jan 18, 2022 | 49.47 | 49.73 | 48.21 | 48.83 | 698,521 | -1.52(-3.02%) |
Jan 14, 2022 | 50.35 | 0 | +0.76(+1.53%) | |||
Jan 13, 2022 | 49.41 | 50.96 | 48.98 | 49.59 | 956,650 | +1.23(+2.54%) |
Jan 12, 2022 | 49.50 | 50.38 | 47.82 | 48.36 | 588,312 | -1.20(-2.42%) |
Jan 11, 2022 | 48.13 | 50.00 | 47.41 | 49.56 | 584,979 | +1.38(+2.86%) |
Jan 10, 2022 | 47.75 | 48.20 | 46.57 | 48.18 | 586,333 | -0.10(-0.21%) |
Jan 07, 2022 | 50.00 | 50.73 | 48.17 | 48.28 | 515,765 | -1.42(-2.86%) |
Jan 06, 2022 | 48.44 | 49.79 | 47.30 | 49.70 | 731,784 | +1.34(+2.77%) |
Jan 05, 2022 | 49.79 | 50.63 | 48.35 | 48.36 | 909,990 | -1.25(-2.52%) |
Jan 04, 2022 | 49.22 | 50.60 | 49.21 | 49.61 | 773,247 | +1.18(+2.44%) |
Jan 03, 2022 | 48.53 | 49.75 | 48.25 | 48.43 | 1,024,598 | +0.55(+1.15%) |
Dec 31, 2021 | 47.00 | 48.30 | 46.96 | 47.88 | 293,600 | +0.69(+1.46%) |
Dec 30, 2021 | 47.34 | 47.97 | 47.16 | 47.19 | 350,915 | -0.08(-0.17%) |
Dec 29, 2021 | 47.50 | 47.95 | 47.05 | 47.27 | 303,731 | -0.08(-0.17%) |
Dec 28, 2021 | 47.38 | 48.03 | 47.10 | 47.35 | 279,713 | -0.21(-0.44%) |
Dec 27, 2021 | 46.84 | 47.57 | 45.89 | 47.56 | 416,860 | +0.69(+1.47%) |
Dec 23, 2021 | 45.45 | 47.22 | 45.09 | 46.87 | 416,738 | +1.32(+2.90%) |
Dec 22, 2021 | 44.08 | 45.70 | 44.02 | 45.55 | 520,019 | +1.52(+3.45%) |
Dec 21, 2021 | 43.53 | 44.38 | 42.98 | 44.03 | 575,653 | +1.46(+3.43%) |
Dec 20, 2021 | 43.44 | 43.52 | 41.57 | 42.57 | 675,204 | -1.87(-4.21%) |
Dec 17, 2021 | 43.22 | 45.13 | 42.19 | 44.44 | 1,465,528 | +0.76(+1.74%) |
Dec 16, 2021 | 45.54 | 47.21 | 43.68 | 43.68 | 1,143,896 | -2.21(-4.82%) |
Dec 15, 2021 | 45.34 | 45.96 | 43.86 | 45.89 | 825,375 | +0.55(+1.21%) |
Dec 14, 2021 | 45.22 | 46.04 | 44.82 | 45.34 | 572,205 | -0.40(-0.87%) |
Dec 13, 2021 | 47.00 | 47.44 | 45.45 | 45.74 | 1,455,771 | -1.62(-3.42%) |
Dec 10, 2021 | 47.50 | 47.92 | 46.43 | 47.36 | 887,637 | +0.61(+1.30%) |
Dec 09, 2021 | 45.94 | 47.17 | 45.52 | 46.75 | 824,901 | -0.04(-0.09%) |
Dec 08, 2021 | 46.68 | 47.09 | 45.99 | 46.79 | 862,417 | +0.52(+1.12%) |
Dec 07, 2021 | 46.15 | 47.01 | 46.00 | 46.27 | 682,216 | +1.02(+2.25%) |
Dec 06, 2021 | 45.31 | 45.83 | 43.68 | 45.25 | 568,152 | +1.05(+2.38%) |
Dec 03, 2021 | 44.40 | 45.34 | 43.38 | 44.20 | 645,709 | -0.34(-0.76%) |
Dec 02, 2021 | 44.14 | 45.07 | 43.19 | 44.54 | 680,072 | +1.17(+2.70%) |
Dec 01, 2021 | 44.48 | 45.02 | 43.03 | 43.37 | 1,378,318 | +0.92(+2.17%) |
Nov 30, 2021 | 44.73 | 45.14 | 42.27 | 42.45 | 1,824,972 | -2.88(-6.35%) |
Nov 29, 2021 | 45.34 | 46.22 | 44.44 | 45.33 | 974,367 | +0.32(+0.71%) |
Nov 26, 2021 | 45.36 | 45.43 | 42.67 | 45.01 | 1,119,290 | -3.00(-6.25%) |
Nov 24, 2021 | 48.30 | 48.50 | 47.18 | 48.01 | 767,489 | -0.71(-1.46%) |
Nov 23, 2021 | 46.85 | 48.98 | 46.85 | 48.72 | 1,443,076 | +1.57(+3.33%) |
Nov 22, 2021 | 46.34 | 47.74 | 45.79 | 47.15 | 851,164 | +1.05(+2.28%) |
Nov 19, 2021 | 46.24 | 47.45 | 45.92 | 46.10 | 1,230,461 | -0.69(-1.47%) |
Nov 18, 2021 | 46.64 | 46.84 | 45.60 | 46.79 | 731,658 | +0.44(+0.95%) |
Nov 17, 2021 | 47.02 | 47.30 | 46.33 | 46.35 | 552,166 | -1.19(-2.50%) |
Nov 16, 2021 | 46.50 | 47.63 | 45.47 | 47.54 | 1,368,575 | +1.10(+2.37%) |
Nov 15, 2021 | 47.43 | 47.93 | 45.52 | 46.44 | 898,233 | -0.78(-1.65%) |
Nov 12, 2021 | 44.64 | 47.36 | 44.33 | 47.22 | 938,715 | +2.80(+6.30%) |
Nov 11, 2021 | 44.13 | 44.95 | 43.50 | 44.42 | 686,638 | +0.05(+0.11%) |
Nov 10, 2021 | 42.13 | 44.37 | 2,243,164 | +0.02(+0.05%) | ||
Nov 09, 2021 | 45.47 | 46.11 | 44.20 | 44.35 | 1,265,817 | -0.78(-1.73%) |
Nov 08, 2021 | 46.52 | 46.63 | 44.90 | 45.13 | 753,110 | -0.95(-2.06%) |
Nov 05, 2021 | 46.34 | 46.75 | 45.68 | 46.08 | 655,591 | +0.72(+1.59%) |
Nov 04, 2021 | 46.25 | 46.98 | 44.94 | 45.36 | 454,258 | -0.31(-0.68%) |
Nov 03, 2021 | 44.05 | 46.17 | 44.05 | 45.67 | 614,542 | +1.27(+2.86%) |
Nov 02, 2021 | 43.58 | 44.63 | 42.71 | 44.40 | 494,637 | +0.83(+1.90%) |
Nov 01, 2021 | 42.04 | 43.98 | 43.18 | 43.57 | 645,264 | +1.95(+4.69%) |
Oct 29, 2021 | 41.50 | 42.05 | 40.90 | 41.62 | 733,241 | +0.11(+0.26%) |
Oct 28, 2021 | 41.33 | 41.83 | 41.14 | 41.51 | 596,446 | +0.63(+1.54%) |
Oct 27, 2021 | 40.15 | 41.51 | 39.63 | 40.88 | 744,380 | +0.27(+0.66%) |
Oct 26, 2021 | 43.44 | 40.48 | 40.61 | 1,394,571 | -2.70(-6.23%) | |
Oct 25, 2021 | 43.18 | 43.75 | 42.54 | 43.31 | 559,820 | +0.40(+0.93%) |
Oct 22, 2021 | 44.20 | 44.83 | 42.62 | 42.91 | 586,139 | -1.25(-2.83%) |
Oct 21, 2021 | 44.34 | 45.24 | 44.05 | 44.16 | 619,254 | -0.17(-0.38%) |
Oct 20, 2021 | 42.43 | 44.76 | 42.14 | 44.33 | 1,215,969 | +0.58(+1.33%) |
Oct 19, 2021 | 44.00 | 44.39 | 43.41 | 43.75 | 422,276 | +0.08(+0.18%) |
Oct 18, 2021 | 45.40 | 46.24 | 43.55 | 43.67 | 797,778 | -2.30(-5.00%) |
Oct 15, 2021 | 46.78 | 47.15 | 45.74 | 45.97 | 1,410,264 | +0.65(+1.43%) |
Oct 14, 2021 | 44.50 | 45.33 | 44.00 | 45.32 | 448,552 | +1.43(+3.26%) |
Oct 13, 2021 | 44.03 | 44.52 | 43.74 | 43.89 | 495,715 | -0.52(-1.17%) |
Oct 12, 2021 | 44.14 | 44.65 | 43.30 | 44.41 | 921,685 | +0.21(+0.48%) |
Oct 11, 2021 | 44.03 | 45.12 | 43.46 | 44.20 | 771,861 | -0.12(-0.27%) |
Oct 08, 2021 | 42.90 | 44.69 | 42.57 | 44.32 | 776,972 | +1.73(+4.06%) |
Oct 07, 2021 | 41.24 | 43.65 | 40.80 | 42.59 | 823,664 | +2.27(+5.63%) |
Oct 06, 2021 | 41.45 | 42.20 | 39.81 | 40.32 | 747,484 | -2.18(-5.13%) |
Oct 05, 2021 | 41.84 | 42.84 | 41.42 | 42.50 | 462,314 | +0.50(+1.19%) |
Oct 04, 2021 | 42.45 | 42.94 | 41.48 | 42.00 | 676,934 | +0.02(+0.05%) |
Oct 01, 2021 | 41.85 | 42.39 | 40.44 | 41.98 | 882,765 | +0.53(+1.28%) |
Sep 30, 2021 | 42.82 | 42.84 | 41.48 | 41.45 | 678,641 | -1.21(-2.84%) |
Sep 29, 2021 | 42.99 | 43.00 | 41.47 | 42.66 | 612,720 | +0.15(+0.35%) |
Sep 28, 2021 | 43.35 | 43.60 | 41.65 | 42.51 | 1,393,676 | -0.26(-0.61%) |
Sep 27, 2021 | 40.89 | 43.44 | 40.89 | 42.77 | 1,302,939 | +2.05(+5.03%) |
Sep 24, 2021 | 39.96 | 41.19 | 39.69 | 40.72 | 690,502 | +0.58(+1.44%) |
Sep 23, 2021 | 37.74 | 40.97 | 37.74 | 40.14 | 1,094,367 | +3.19(+8.63%) |
Sep 22, 2021 | 36.49 | 37.70 | 36.30 | 36.95 | 609,110 | +1.36(+3.82%) |
Sep 21, 2021 | 35.93 | 36.13 | 34.73 | 35.59 | 558,167 | +0.03(+0.08%) |
Sep 20, 2021 | 35.75 | 36.57 | 34.86 | 35.56 | 919,033 | -2.05(-5.45%) |
Sep 17, 2021 | 38.50 | 38.63 | 36.92 | 37.61 | 1,926,561 | -0.61(-1.60%) |
Sep 16, 2021 | 39.16 | 39.47 | 37.71 | 38.22 | 836,302 | -1.78(-4.45%) |
Sep 15, 2021 | 37.78 | 40.10 | 37.73 | 40.00 | 910,411 | +2.18(+5.76%) |
Sep 14, 2021 | 38.39 | 38.94 | 37.58 | 37.82 | 669,350 | -0.38(-0.99%) |
Sep 13, 2021 | 37.57 | 38.92 | 37.41 | 38.20 | 988,042 | +1.36(+3.69%) |
Sep 10, 2021 | 36.04 | 37.37 | 35.70 | 36.84 | 847,454 | +1.30(+3.66%) |
Sep 09, 2021 | 34.78 | 35.93 | 34.62 | 35.54 | 766,466 | +0.34(+0.97%) |
Sep 08, 2021 | 37.44 | 37.51 | 34.55 | 35.20 | 1,578,127 | -2.59(-6.85%) |
Sep 07, 2021 | 37.13 | 37.95 | 37.13 | 37.79 | 601,218 | +0.27(+0.72%) |
Sep 03, 2021 | 37.76 | 38.04 | 37.27 | 37.52 | 366,797 | -0.18(-0.48%) |
Sep 02, 2021 | 38.18 | 38.36 | 37.50 | 37.70 | 739,323 | -0.49(-1.28%) |
Sep 01, 2021 | 39.15 | 39.27 | 37.70 | 38.19 | 817,227 | -1.15(-2.92%) |
Aug 31, 2021 | 39.97 | 40.20 | 39.18 | 39.34 | 983,136 | -0.81(-2.02%) |
Aug 30, 2021 | 42.11 | 42.16 | 40.09 | 40.15 | 413,048 | -1.77(-4.22%) |
Aug 27, 2021 | 40.30 | 42.41 | 40.03 | 41.92 | 851,011 | +1.79(+4.46%) |
Aug 26, 2021 | 40.96 | 41.00 | 39.93 | 40.13 | 1,313,516 | -1.02(-2.48%) |
Aug 25, 2021 | 40.51 | 41.55 | 40.43 | 41.15 | 1,181,028 | +0.44(+1.08%) |
Aug 24, 2021 | 38.90 | 40.94 | 38.62 | 40.71 | 1,138,189 | +2.34(+6.10%) |
Aug 23, 2021 | 38.03 | 38.58 | 37.46 | 38.37 | 549,467 | +0.72(+1.91%) |
Aug 20, 2021 | 37.63 | 37.71 | 36.75 | 37.65 | 872,512 | -0.35(-0.92%) |
Aug 19, 2021 | 38.53 | 38.53 | 37.00 | 38.00 | 1,490,124 | -1.52(-3.85%) |
Aug 18, 2021 | 39.87 | 40.22 | 39.27 | 39.52 | 733,852 | -0.28(-0.70%) |
Aug 17, 2021 | 40.11 | 40.42 | 38.89 | 39.80 | 1,677,493 | -1.25(-3.05%) |
Aug 16, 2021 | 40.93 | 41.19 | 40.16 | 41.05 | 779,631 | -0.61(-1.46%) |
Aug 13, 2021 | 41.28 | 41.94 | 40.70 | 41.66 | 793,547 | +0.40(+0.97%) |
Aug 12, 2021 | 41.01 | 41.37 | 40.68 | 41.26 | 1,041,916 | +0.53(+1.30%) |
Aug 11, 2021 | 40.28 | 40.75 | 39.52 | 40.73 | 780,548 | +0.07(+0.17%) |
Aug 10, 2021 | 39.36 | 40.72 | 38.96 | 40.66 | 818,571 | +1.44(+3.67%) |
Aug 09, 2021 | 37.86 | 39.49 | 37.47 | 39.22 | 1,083,079 | +0.62(+1.61%) |
Aug 06, 2021 | 37.05 | 39.31 | 36.61 | 38.60 | 1,430,659 | +1.53(+4.13%) |
Aug 05, 2021 | 36.75 | 39.00 | 34.56 | 37.07 | 1,842,929 | -2.73(-6.86%) |
Aug 04, 2021 | 40.60 | 40.84 | 39.32 | 39.80 | 907,968 | -1.48(-3.59%) |
Aug 03, 2021 | 41.00 | 41.47 | 40.20 | 41.28 | 574,416 | -0.05(-0.12%) |
Aug 02, 2021 | 42.42 | 43.15 | 41.10 | 41.33 | 370,232 | -0.80(-1.90%) |
Jul 30, 2021 | 41.54 | 43.12 | 41.54 | 42.13 | 402,249 | +0.09(+0.21%) |
Jul 29, 2021 | 40.92 | 42.64 | 40.66 | 42.04 | 522,186 | +2.11(+5.28%) |
Jul 28, 2021 | 39.41 | 40.49 | 38.68 | 39.93 | 487,797 | +0.96(+2.46%) |
Jul 27, 2021 | 39.78 | 39.88 | 38.48 | 38.97 | 601,136 | -1.40(-3.47%) |
Jul 26, 2021 | 40.67 | 40.94 | 39.38 | 40.37 | 858,456 | +0.17(+0.42%) |
Jul 23, 2021 | 40.59 | 40.95 | 39.95 | 40.20 | 600,981 | +0.16(+0.40%) |
Jul 22, 2021 | 40.79 | 40.95 | 39.31 | 40.04 | 803,656 | -1.20(-2.91%) |
Jul 21, 2021 | 41.12 | 42.41 | 41.08 | 41.24 | 787,990 | +0.86(+2.13%) |
Jul 20, 2021 | 37.33 | 40.51 | 37.09 | 40.38 | 1,357,336 | +3.30(+8.90%) |
Jul 19, 2021 | 37.20 | 38.20 | 36.70 | 37.08 | 1,144,892 | -1.49(-3.86%) |
Jul 16, 2021 | 39.41 | 39.55 | 38.33 | 38.57 | 1,123,210 | -0.72(-1.83%) |
Jul 15, 2021 | 39.74 | 40.70 | 38.95 | 39.29 | 915,608 | -1.23(-3.04%) |
Jul 14, 2021 | 41.41 | 41.70 | 40.41 | 40.52 | 562,994 | -0.57(-1.39%) |
Jul 13, 2021 | 41.88 | 42.05 | 41.02 | 41.09 | 562,805 | -1.38(-3.25%) |
Jul 12, 2021 | 42.01 | 42.67 | 41.53 | 42.47 | 447,664 | +0.04(+0.09%) |
Jul 09, 2021 | 42.96 | 43.35 | 42.33 | 42.43 | 732,379 | +1.00(+2.41%) |
Jul 08, 2021 | 39.83 | 42.34 | 39.60 | 41.43 | 885,666 | +0.13(+0.31%) |
Jul 07, 2021 | 42.50 | 42.98 | 40.91 | 41.30 | 1,311,719 | -1.39(-3.26%) |
Jul 06, 2021 | 44.23 | 44.23 | 42.25 | 42.69 | 619,097 | -1.99(-4.45%) |
Jul 02, 2021 | 44.86 | 45.12 | 44.07 | 44.68 | 363,876 | -0.48(-1.06%) |
Jul 01, 2021 | 45.73 | 46.00 | 45.01 | 45.16 | 491,748 | -0.04(-0.09%) |
Jun 30, 2021 | 43.82 | 45.21 | 43.78 | 45.20 | 937,243 | +0.95(+2.15%) |
Jun 29, 2021 | 44.56 | 45.30 | 43.58 | 44.25 | 593,851 | +0.13(+0.29%) |
Jun 28, 2021 | 44.74 | 44.75 | 43.42 | 44.12 | 595,792 | -0.80(-1.78%) |
Jun 25, 2021 | 45.51 | 46.15 | 44.53 | 44.92 | 1,865,909 | -0.34(-0.75%) |
Jun 24, 2021 | 45.37 | 45.58 | 44.81 | 45.26 | 652,247 | +0.65(+1.46%) |
Jun 23, 2021 | 44.63 | 45.06 | 44.09 | 44.61 | 676,153 | +0.30(+0.68%) |
Jun 22, 2021 | 42.96 | 44.31 | 42.37 | 44.31 | 731,077 | +1.15(+2.66%) |
Jun 21, 2021 | 42.02 | 43.52 | 41.72 | 43.16 | 1,172,743 | +2.12(+5.17%) |
Jun 18, 2021 | 42.04 | 42.81 | 40.84 | 41.04 | 1,709,438 | -2.78(-6.34%) |
Jun 17, 2021 | 46.29 | 46.29 | 42.94 | 43.82 | 1,138,307 | -2.55(-5.50%) |
Jun 16, 2021 | 48.21 | 48.27 | 46.35 | 46.37 | 831,999 | -2.23(-4.59%) |
Jun 15, 2021 | 47.72 | 48.66 | 47.38 | 48.60 | 478,687 | +0.95(+1.99%) |
Jun 14, 2021 | 48.92 | 49.04 | 47.41 | 47.65 | 367,252 | -1.46(-2.97%) |
Jun 11, 2021 | 48.00 | 49.11 | 47.85 | 49.11 | 358,929 | +1.69(+3.56%) |
Jun 10, 2021 | 49.22 | 49.74 | 47.37 | 47.42 | 554,990 | -1.34(-2.75%) |
Jun 09, 2021 | 49.90 | 50.40 | 48.02 | 48.76 | 765,805 | -1.09(-2.19%) |
Jun 08, 2021 | 50.28 | 50.98 | 49.30 | 49.85 | 681,535 | -0.91(-1.79%) |
Jun 07, 2021 | 52.79 | 52.79 | 50.57 | 50.76 | 578,546 | -1.90(-3.61%) |
Jun 04, 2021 | 53.00 | 53.16 | 51.73 | 52.66 | 393,111 | -0.27(-0.51%) |
Jun 03, 2021 | 50.40 | 53.15 | 49.75 | 52.93 | 839,361 | +2.31(+4.56%) |
Jun 02, 2021 | 52.70 | 52.70 | 50.30 | 50.62 | 591,563 | -1.88(-3.58%) |