Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.15 | 50.62 | 49.57 | 50.33 | 238,658 | -0.29(-0.57%) |
May 27, 2022 | 50.50 | 51.23 | 50.10 | 50.62 | 149,018 | +0.59(+1.18%) |
May 26, 2022 | 50.01 | 50.71 | 49.69 | 50.03 | 201,592 | +0.39(+0.79%) |
May 25, 2022 | 48.08 | 50.06 | 48.03 | 49.64 | 266,238 | +1.24(+2.56%) |
May 24, 2022 | 47.65 | 48.52 | 47.01 | 48.40 | 212,246 | +0.58(+1.21%) |
May 23, 2022 | 48.41 | 48.81 | 47.52 | 47.82 | 205,803 | -0.30(-0.62%) |
May 20, 2022 | 47.36 | 48.20 | 46.77 | 48.12 | 376,073 | +1.07(+2.27%) |
May 19, 2022 | 47.13 | 48.17 | 46.85 | 47.05 | 241,400 | -0.38(-0.80%) |
May 18, 2022 | 47.48 | 48.23 | 47.28 | 47.43 | 379,711 | -0.77(-1.60%) |
May 17, 2022 | 46.77 | 48.53 | 46.75 | 48.20 | 198,416 | +2.13(+4.62%) |
May 16, 2022 | 45.98 | 46.51 | 45.02 | 46.07 | 215,794 | -0.29(-0.63%) |
May 13, 2022 | 46.34 | 47.37 | 45.99 | 46.36 | 219,971 | +0.37(+0.80%) |
May 12, 2022 | 44.78 | 46.11 | 44.44 | 45.99 | 223,312 | +1.28(+2.86%) |
May 11, 2022 | 44.81 | 45.81 | 44.39 | 44.71 | 403,184 | -0.41(-0.91%) |
May 10, 2022 | 45.48 | 46.64 | 44.86 | 45.12 | 475,585 | +0.12(+0.27%) |
May 09, 2022 | 44.45 | 45.54 | 44.13 | 45.00 | 221,059 | -0.01(-0.02%) |
May 06, 2022 | 45.51 | 45.51 | 44.15 | 45.01 | 220,717 | -0.47(-1.03%) |
May 05, 2022 | 45.60 | 46.38 | 44.66 | 45.48 | 209,588 | -0.07(-0.15%) |
May 04, 2022 | 44.06 | 45.90 | 43.94 | 45.55 | 148,324 | +1.64(+3.73%) |
May 03, 2022 | 43.41 | 44.77 | 43.09 | 43.91 | 187,535 | +0.37(+0.85%) |
May 02, 2022 | 42.10 | 43.58 | 41.66 | 43.54 | 271,713 | +1.64(+3.91%) |
Apr 29, 2022 | 42.88 | 43.25 | 41.70 | 41.90 | 136,107 | -1.32(-3.05%) |
Apr 28, 2022 | 42.97 | 43.49 | 42.01 | 43.22 | 85,230 | +0.52(+1.22%) |
Apr 27, 2022 | 42.71 | 43.18 | 42.52 | 42.70 | 126,131 | -0.09(-0.21%) |
Apr 26, 2022 | 44.23 | 44.71 | 42.75 | 42.79 | 165,114 | -1.98(-4.42%) |
Apr 25, 2022 | 44.16 | 44.94 | 43.26 | 44.77 | 184,106 | +0.16(+0.36%) |
Apr 22, 2022 | 45.58 | 46.20 | 44.54 | 44.61 | 92,942 | -1.30(-2.83%) |
Apr 21, 2022 | 46.93 | 47.48 | 45.43 | 45.91 | 109,114 | -0.38(-0.82%) |
Apr 20, 2022 | 46.58 | 46.95 | 46.19 | 46.29 | 122,440 | +0.33(+0.72%) |
Apr 19, 2022 | 45.30 | 46.34 | 45.06 | 45.96 | 122,527 | +0.93(+2.07%) |
Apr 18, 2022 | 44.61 | 45.66 | 44.61 | 45.03 | 150,994 | +0.30(+0.67%) |
Apr 14, 2022 | 45.47 | 46.59 | 44.66 | 44.73 | 163,078 | -0.52(-1.15%) |
Apr 13, 2022 | 45.44 | 45.87 | 45.19 | 45.25 | 159,480 | -0.08(-0.18%) |
Apr 12, 2022 | 46.00 | 46.83 | 45.19 | 45.33 | 108,127 | +0.10(+0.22%) |
Apr 11, 2022 | 45.45 | 46.41 | 45.18 | 45.23 | 169,626 | -0.55(-1.20%) |
Apr 08, 2022 | 46.96 | 46.98 | 45.72 | 45.78 | 286,441 | -1.19(-2.53%) |
Apr 07, 2022 | 47.75 | 47.75 | 46.92 | 46.97 | 128,789 | -0.80(-1.67%) |
Apr 06, 2022 | 47.43 | 48.01 | 47.25 | 47.77 | 222,411 | -0.02(-0.04%) |
Apr 05, 2022 | 47.99 | 48.57 | 47.26 | 47.79 | 173,086 | -0.31(-0.64%) |
Apr 04, 2022 | 49.99 | 49.99 | 47.51 | 48.10 | 195,950 | -2.12(-4.22%) |
Apr 01, 2022 | 49.31 | 50.27 | 48.92 | 50.22 | 190,741 | +0.81(+1.64%) |
Mar 31, 2022 | 50.70 | 51.41 | 49.23 | 49.41 | 137,113 | -1.59(-3.12%) |
Mar 30, 2022 | 51.06 | 51.57 | 50.83 | 51.00 | 180,029 | -0.06(-0.12%) |
Mar 29, 2022 | 49.96 | 51.45 | 49.96 | 51.06 | 199,195 | +1.83(+3.72%) |
Mar 28, 2022 | 48.98 | 49.50 | 48.62 | 49.23 | 139,904 | +0.32(+0.65%) |
Mar 25, 2022 | 48.20 | 48.95 | 47.84 | 48.91 | 157,172 | +0.85(+1.77%) |
Mar 24, 2022 | 48.65 | 48.65 | 47.71 | 48.06 | 85,840 | -0.49(-1.01%) |
Mar 23, 2022 | 49.70 | 49.70 | 48.37 | 48.55 | 88,376 | -1.45(-2.90%) |
Mar 22, 2022 | 51.10 | 51.61 | 49.88 | 50.00 | 97,225 | -0.67(-1.32%) |
Mar 21, 2022 | 51.20 | 51.26 | 50.15 | 50.67 | 83,349 | -0.58(-1.13%) |
Mar 18, 2022 | 50.65 | 51.27 | 50.15 | 51.25 | 258,927 | +0.63(+1.24%) |
Mar 17, 2022 | 49.84 | 50.87 | 49.46 | 50.62 | 65,889 | +0.47(+0.94%) |
Mar 16, 2022 | 49.72 | 50.63 | 48.94 | 50.15 | 121,550 | +1.01(+2.06%) |
Mar 15, 2022 | 48.98 | 49.40 | 48.21 | 49.14 | 116,789 | +0.27(+0.55%) |
Mar 14, 2022 | 48.92 | 49.53 | 48.29 | 48.87 | 103,476 | +0.36(+0.74%) |
Mar 11, 2022 | 49.27 | 49.76 | 48.26 | 48.51 | 162,074 | -0.48(-0.98%) |
Mar 10, 2022 | 49.16 | 49.38 | 48.16 | 48.99 | 148,910 | -1.25(-2.49%) |
Mar 09, 2022 | 49.19 | 50.54 | 49.14 | 50.24 | 120,224 | +2.12(+4.41%) |
Mar 08, 2022 | 47.93 | 49.35 | 47.63 | 48.12 | 82,162 | +0.14(+0.29%) |
Mar 07, 2022 | 49.22 | 49.29 | 47.85 | 47.98 | 116,446 | -0.99(-2.02%) |
Mar 04, 2022 | 49.30 | 49.61 | 48.65 | 48.97 | 99,763 | -1.06(-2.12%) |
Mar 03, 2022 | 50.86 | 50.88 | 49.39 | 50.03 | 98,485 | -0.38(-0.75%) |
Mar 02, 2022 | 49.68 | 50.77 | 49.55 | 50.41 | 111,237 | +1.44(+2.94%) |
Mar 01, 2022 | 50.76 | 50.76 | 48.55 | 48.97 | 292,310 | -1.73(-3.41%) |
Feb 28, 2022 | 49.84 | 51.48 | 49.17 | 50.70 | 228,853 | +0.17(+0.34%) |
Feb 25, 2022 | 49.75 | 51.53 | 50.30 | 50.53 | 185,193 | +1.05(+2.12%) |
Feb 24, 2022 | 47.50 | 49.76 | 47.05 | 49.48 | 262,209 | -0.85(-1.69%) |
Feb 23, 2022 | 51.95 | 52.41 | 50.18 | 50.33 | 103,447 | -1.32(-2.56%) |
Feb 22, 2022 | 51.53 | 52.45 | 50.94 | 51.65 | 177,436 | -0.36(-0.69%) |
Feb 18, 2022 | 52.01 | 0 | -0.70(-1.33%) | |||
Feb 17, 2022 | 53.43 | 53.43 | 52.52 | 52.71 | 117,221 | -0.96(-1.79%) |
Feb 16, 2022 | 52.23 | 54.35 | 52.23 | 53.67 | 149,246 | +1.13(+2.15%) |
Feb 15, 2022 | 51.98 | 52.99 | 51.95 | 52.54 | 104,128 | +1.10(+2.14%) |
Feb 14, 2022 | 51.10 | 51.87 | 50.53 | 51.44 | 188,299 | +0.66(+1.30%) |
Feb 11, 2022 | 51.16 | 51.49 | 49.67 | 50.78 | 173,994 | -0.19(-0.37%) |
Feb 10, 2022 | 50.67 | 52.00 | 50.63 | 50.97 | 145,724 | -0.84(-1.62%) |
Feb 09, 2022 | 51.75 | 52.73 | 51.48 | 51.81 | 110,823 | +0.79(+1.55%) |
Feb 08, 2022 | 50.34 | 51.18 | 50.34 | 51.02 | 122,391 | +0.99(+1.98%) |
Feb 07, 2022 | 50.30 | 51.09 | 49.88 | 50.03 | 90,790 | -0.39(-0.77%) |
Feb 04, 2022 | 50.36 | 50.79 | 49.17 | 50.42 | 97,529 | -0.40(-0.79%) |
Feb 03, 2022 | 51.52 | 50.70 | 50.82 | 88,527 | -1.15(-2.21%) | |
Feb 02, 2022 | 52.38 | 52.80 | 51.40 | 51.97 | 162,923 | -0.47(-0.90%) |
Feb 01, 2022 | 52.20 | 52.57 | 50.88 | 52.44 | 257,330 | +0.26(+0.50%) |
Jan 31, 2022 | 49.56 | 52.29 | 52.18 | 268,084 | +2.25(+4.51%) | |
Jan 28, 2022 | 49.75 | 49.98 | 48.21 | 49.93 | 153,832 | +0.21(+0.42%) |
Jan 27, 2022 | 50.93 | 51.68 | 49.45 | 49.72 | 328,376 | -0.87(-1.72%) |
Jan 26, 2022 | 52.78 | 53.42 | 50.35 | 50.59 | 202,665 | -1.39(-2.67%) |
Jan 25, 2022 | 52.44 | 53.86 | 50.73 | 51.98 | 201,184 | -1.18(-2.22%) |
Jan 24, 2022 | 51.11 | 53.41 | 50.08 | 53.16 | 219,583 | +1.24(+2.39%) |
Jan 21, 2022 | 51.68 | 53.65 | 50.98 | 51.92 | 261,879 | +0.07(+0.14%) |
Jan 20, 2022 | 53.80 | 54.62 | 51.80 | 51.85 | 175,082 | -1.54(-2.88%) |
Jan 19, 2022 | 54.63 | 55.00 | 53.25 | 53.39 | 127,891 | -1.03(-1.89%) |
Jan 18, 2022 | 55.66 | 56.28 | 54.35 | 54.42 | 110,122 | -2.04(-3.61%) |
Jan 14, 2022 | 56.46 | 0 | -0.12(-0.21%) | |||
Jan 13, 2022 | 56.79 | 57.76 | 56.39 | 56.58 | 63,589 | +0.29(+0.52%) |
Jan 12, 2022 | 56.99 | 57.38 | 56.15 | 56.29 | 125,818 | -0.74(-1.30%) |
Jan 11, 2022 | 56.63 | 57.67 | 55.72 | 57.03 | 80,416 | +0.32(+0.56%) |
Jan 10, 2022 | 56.68 | 57.06 | 55.82 | 56.71 | 130,819 | -0.24(-0.42%) |
Jan 07, 2022 | 58.17 | 58.41 | 56.88 | 56.95 | 119,660 | -1.42(-2.43%) |
Jan 06, 2022 | 58.35 | 59.10 | 58.00 | 58.37 | 137,612 | -0.08(-0.14%) |
Jan 05, 2022 | 59.36 | 60.36 | 58.37 | 58.45 | 125,113 | -0.82(-1.38%) |
Jan 04, 2022 | 58.73 | 59.84 | 58.73 | 59.27 | 99,011 | +0.36(+0.61%) |
Jan 03, 2022 | 59.62 | 60.53 | 58.24 | 58.91 | 166,565 | -0.77(-1.29%) |
Dec 31, 2021 | 59.37 | 59.93 | 58.33 | 59.68 | 100,003 | +0.45(+0.76%) |
Dec 30, 2021 | 59.81 | 60.39 | 59.10 | 59.23 | 113,157 | -0.68(-1.14%) |
Dec 29, 2021 | 59.25 | 59.97 | 58.62 | 59.91 | 106,995 | +0.60(+1.01%) |
Dec 28, 2021 | 58.59 | 59.60 | 58.59 | 59.31 | 227,290 | +0.49(+0.83%) |
Dec 27, 2021 | 57.94 | 59.07 | 57.48 | 58.82 | 155,498 | +0.95(+1.64%) |
Dec 23, 2021 | 58.18 | 58.50 | 57.82 | 57.87 | 73,158 | -0.12(-0.21%) |
Dec 22, 2021 | 57.84 | 58.64 | 57.53 | 57.99 | 167,436 | +0.00(+0.00%) |
Dec 21, 2021 | 55.80 | 58.03 | 55.27 | 57.99 | 235,291 | +3.22(+5.88%) |
Dec 20, 2021 | 55.89 | 55.90 | 53.61 | 54.77 | 293,301 | -1.96(-3.45%) |
Dec 17, 2021 | 57.60 | 57.92 | 56.08 | 56.73 | 788,654 | -1.29(-2.22%) |
Dec 16, 2021 | 59.49 | 59.59 | 57.33 | 58.02 | 193,130 | -0.86(-1.46%) |
Dec 15, 2021 | 59.04 | 59.54 | 58.40 | 58.88 | 302,489 | -0.06(-0.10%) |
Dec 14, 2021 | 59.46 | 60.50 | 58.83 | 58.94 | 114,785 | -0.85(-1.42%) |
Dec 13, 2021 | 59.84 | 60.34 | 59.74 | 59.79 | 101,479 | -0.05(-0.08%) |
Dec 10, 2021 | 60.46 | 60.46 | 58.95 | 59.84 | 124,460 | +0.23(+0.39%) |
Dec 09, 2021 | 60.68 | 60.68 | 59.45 | 59.61 | 105,941 | -1.59(-2.60%) |
Dec 08, 2021 | 61.56 | 61.56 | 60.52 | 61.20 | 96,314 | +0.02(+0.03%) |
Dec 07, 2021 | 61.73 | 62.14 | 60.99 | 61.18 | 76,628 | +0.37(+0.61%) |
Dec 06, 2021 | 60.45 | 61.61 | 60.17 | 60.81 | 129,727 | +1.42(+2.39%) |
Dec 03, 2021 | 60.84 | 60.98 | 58.68 | 59.39 | 105,842 | -1.06(-1.75%) |
Dec 02, 2021 | 58.50 | 60.87 | 58.50 | 60.45 | 106,782 | +2.25(+3.87%) |
Dec 01, 2021 | 59.94 | 60.69 | 58.17 | 58.20 | 118,350 | +0.05(+0.09%) |
Nov 30, 2021 | 60.10 | 60.23 | 57.69 | 58.15 | 194,886 | -2.89(-4.73%) |
Nov 29, 2021 | 61.77 | 61.77 | 59.78 | 61.04 | 145,775 | +0.58(+0.96%) |
Nov 26, 2021 | 61.90 | 62.79 | 59.73 | 60.46 | 83,118 | -3.48(-5.44%) |
Nov 24, 2021 | 64.12 | 64.61 | 63.60 | 63.94 | 49,683 | -0.68(-1.05%) |
Nov 23, 2021 | 64.15 | 64.67 | 63.36 | 64.62 | 147,191 | +0.45(+0.70%) |
Nov 22, 2021 | 64.48 | 65.20 | 63.92 | 64.17 | 140,581 | +0.32(+0.50%) |
Nov 19, 2021 | 64.43 | 65.23 | 63.84 | 63.85 | 111,071 | -0.76(-1.18%) |
Nov 18, 2021 | 64.28 | 64.67 | 63.83 | 64.61 | 159,931 | +0.84(+1.32%) |
Nov 17, 2021 | 64.34 | 64.34 | 62.98 | 63.77 | 180,281 | -0.86(-1.33%) |
Nov 16, 2021 | 65.22 | 65.93 | 64.28 | 64.63 | 123,496 | -0.59(-0.90%) |
Nov 15, 2021 | 66.95 | 66.95 | 64.72 | 65.22 | 257,929 | -0.47(-0.72%) |
Nov 12, 2021 | 66.15 | 66.72 | 65.65 | 65.69 | 71,094 | +0.13(+0.20%) |
Nov 11, 2021 | 67.61 | 68.00 | 65.34 | 65.56 | 184,594 | -2.11(-3.12%) |
Nov 10, 2021 | 68.02 | 67.67 | 100,329 | -0.26(-0.38%) | ||
Nov 09, 2021 | 66.49 | 68.08 | 66.34 | 67.93 | 109,494 | +1.23(+1.84%) |
Nov 08, 2021 | 67.17 | 67.46 | 66.25 | 66.70 | 143,781 | +0.41(+0.62%) |
Nov 05, 2021 | 62.76 | 66.46 | 61.97 | 66.29 | 242,293 | +4.15(+6.68%) |
Nov 04, 2021 | 57.01 | 62.30 | 56.20 | 62.14 | 325,895 | +0.05(+0.08%) |
Nov 03, 2021 | 61.12 | 62.96 | 60.82 | 62.09 | 163,469 | +0.52(+0.84%) |
Nov 02, 2021 | 60.30 | 61.57 | 60.05 | 61.57 | 91,897 | +1.38(+2.29%) |
Nov 01, 2021 | 58.25 | 60.20 | 58.09 | 60.19 | 227,719 | +2.10(+3.62%) |
Oct 29, 2021 | 58.38 | 59.02 | 57.76 | 58.09 | 170,351 | -0.36(-0.62%) |
Oct 28, 2021 | 58.63 | 59.26 | 58.40 | 58.45 | 136,016 | -0.02(-0.03%) |
Oct 27, 2021 | 59.92 | 60.11 | 58.44 | 58.47 | 76,838 | -1.45(-2.42%) |
Oct 26, 2021 | 60.63 | 59.88 | 59.92 | 163,412 | -0.37(-0.61%) | |
Oct 25, 2021 | 60.55 | 60.81 | 59.91 | 60.29 | 102,485 | -0.46(-0.76%) |
Oct 22, 2021 | 61.49 | 61.87 | 60.49 | 60.75 | 67,324 | -0.72(-1.17%) |
Oct 21, 2021 | 61.07 | 61.49 | 59.94 | 61.47 | 106,659 | +0.15(+0.24%) |
Oct 20, 2021 | 60.65 | 61.49 | 60.37 | 61.32 | 64,059 | +0.86(+1.42%) |
Oct 19, 2021 | 60.72 | 60.72 | 59.98 | 60.46 | 108,068 | +0.12(+0.20%) |
Oct 18, 2021 | 59.10 | 60.48 | 58.88 | 60.34 | 128,552 | +0.76(+1.28%) |
Oct 15, 2021 | 60.58 | 60.59 | 59.39 | 59.58 | 153,639 | -0.04(-0.07%) |
Oct 14, 2021 | 58.77 | 59.65 | 58.11 | 59.62 | 110,280 | +1.53(+2.63%) |
Oct 13, 2021 | 57.99 | 57.99 | 57.25 | 58.09 | 74,046 | +0.04(+0.07%) |
Oct 12, 2021 | 58.80 | 59.00 | 57.75 | 58.05 | 150,007 | -0.63(-1.07%) |
Oct 11, 2021 | 58.62 | 59.48 | 58.59 | 58.68 | 98,217 | -0.07(-0.12%) |
Oct 08, 2021 | 58.40 | 58.92 | 58.07 | 58.75 | 109,580 | +0.30(+0.51%) |
Oct 07, 2021 | 57.56 | 58.59 | 57.38 | 58.45 | 156,225 | +1.41(+2.47%) |
Oct 06, 2021 | 57.13 | 57.77 | 55.60 | 57.04 | 164,399 | -0.72(-1.25%) |
Oct 05, 2021 | 56.85 | 58.31 | 56.08 | 57.76 | 222,062 | +1.27(+2.25%) |
Oct 04, 2021 | 55.60 | 57.15 | 55.52 | 56.49 | 175,972 | +0.43(+0.77%) |
Oct 01, 2021 | 53.88 | 56.19 | 53.64 | 56.06 | 298,949 | +2.61(+4.88%) |
Sep 30, 2021 | 55.09 | 55.22 | 53.57 | 53.45 | 282,206 | -1.23(-2.25%) |
Sep 29, 2021 | 53.95 | 55.18 | 53.36 | 54.68 | 449,038 | +1.12(+2.09%) |
Sep 28, 2021 | 55.13 | 55.13 | 53.48 | 53.56 | 223,870 | -1.65(-2.99%) |
Sep 27, 2021 | 54.95 | 55.90 | 54.54 | 55.21 | 114,398 | +0.47(+0.86%) |
Sep 24, 2021 | 54.91 | 55.16 | 54.03 | 54.74 | 166,271 | -0.44(-0.80%) |
Sep 23, 2021 | 55.15 | 55.85 | 54.96 | 55.18 | 138,096 | +0.27(+0.49%) |
Sep 22, 2021 | 54.62 | 55.50 | 54.15 | 54.91 | 118,848 | +0.70(+1.29%) |
Sep 21, 2021 | 54.40 | 54.77 | 53.34 | 54.21 | 150,696 | +0.01(+0.02%) |
Sep 20, 2021 | 53.41 | 54.25 | 52.81 | 54.20 | 151,087 | -0.26(-0.48%) |
Sep 17, 2021 | 55.10 | 55.10 | 53.75 | 54.46 | 603,434 | -0.68(-1.23%) |
Sep 16, 2021 | 56.61 | 56.61 | 54.74 | 55.14 | 136,537 | -1.26(-2.23%) |
Sep 15, 2021 | 56.73 | 56.78 | 55.75 | 56.40 | 198,079 | -0.25(-0.44%) |
Sep 14, 2021 | 57.91 | 58.01 | 56.33 | 56.65 | 215,112 | -1.15(-1.99%) |
Sep 13, 2021 | 58.47 | 58.53 | 57.27 | 57.80 | 99,192 | -0.29(-0.50%) |
Sep 10, 2021 | 59.20 | 59.20 | 58.02 | 58.09 | 85,940 | -0.79(-1.34%) |
Sep 09, 2021 | 59.97 | 59.97 | 58.77 | 58.88 | 100,930 | -0.93(-1.55%) |
Sep 08, 2021 | 59.88 | 60.39 | 59.48 | 59.81 | 156,346 | -0.52(-0.86%) |
Sep 07, 2021 | 61.00 | 61.00 | 59.86 | 60.33 | 93,818 | -0.92(-1.50%) |
Sep 03, 2021 | 61.45 | 61.88 | 60.37 | 61.25 | 192,656 | -0.49(-0.79%) |
Sep 02, 2021 | 62.35 | 62.35 | 61.56 | 61.74 | 72,209 | -0.09(-0.15%) |
Sep 01, 2021 | 62.73 | 62.73 | 61.19 | 61.83 | 71,029 | -0.65(-1.04%) |
Aug 31, 2021 | 62.97 | 62.99 | 62.31 | 62.48 | 76,085 | -0.49(-0.78%) |
Aug 30, 2021 | 64.05 | 64.05 | 62.84 | 62.97 | 87,901 | -0.71(-1.11%) |
Aug 27, 2021 | 62.45 | 63.97 | 62.45 | 63.68 | 215,201 | +1.65(+2.66%) |
Aug 26, 2021 | 63.56 | 63.56 | 62.01 | 62.03 | 81,901 | -1.44(-2.27%) |
Aug 25, 2021 | 63.17 | 64.13 | 63.04 | 63.47 | 65,357 | +0.23(+0.36%) |
Aug 24, 2021 | 62.86 | 63.50 | 62.55 | 63.24 | 63,502 | +0.76(+1.22%) |
Aug 23, 2021 | 63.00 | 63.05 | 62.20 | 62.48 | 56,194 | +0.13(+0.21%) |
Aug 20, 2021 | 61.61 | 62.62 | 61.35 | 62.35 | 102,232 | +0.89(+1.45%) |
Aug 19, 2021 | 61.08 | 61.83 | 60.57 | 61.46 | 137,022 | -0.28(-0.45%) |
Aug 18, 2021 | 61.60 | 62.52 | 61.60 | 61.74 | 164,208 | -0.02(-0.03%) |
Aug 17, 2021 | 62.94 | 62.94 | 60.94 | 61.76 | 152,555 | -1.85(-2.91%) |
Aug 16, 2021 | 63.65 | 64.11 | 63.06 | 63.61 | 147,851 | -0.52(-0.81%) |
Aug 13, 2021 | 64.99 | 65.25 | 64.00 | 64.13 | 79,026 | -0.66(-1.02%) |
Aug 12, 2021 | 64.97 | 65.44 | 64.19 | 64.79 | 119,132 | +0.18(+0.28%) |
Aug 11, 2021 | 64.00 | 64.73 | 63.76 | 64.61 | 163,988 | +0.61(+0.95%) |
Aug 10, 2021 | 63.35 | 64.05 | 62.54 | 64.00 | 109,778 | +0.65(+1.03%) |
Aug 09, 2021 | 64.57 | 64.57 | 63.29 | 63.35 | 157,869 | -1.65(-2.54%) |
Aug 06, 2021 | 64.62 | 65.38 | 64.00 | 65.00 | 149,312 | +0.05(+0.08%) |
Aug 05, 2021 | 64.34 | 65.05 | 64.19 | 64.95 | 115,223 | +0.67(+1.04%) |
Aug 04, 2021 | 64.65 | 65.21 | 64.15 | 64.28 | 98,771 | -1.22(-1.86%) |
Aug 03, 2021 | 65.90 | 66.00 | 65.20 | 65.50 | 300,306 | +0.19(+0.29%) |
Aug 02, 2021 | 67.10 | 67.66 | 65.16 | 65.31 | 124,684 | -1.35(-2.03%) |
Jul 30, 2021 | 66.32 | 66.79 | 65.63 | 66.66 | 115,157 | +0.30(+0.45%) |
Jul 29, 2021 | 65.58 | 66.60 | 65.23 | 66.36 | 65,270 | +1.64(+2.53%) |
Jul 28, 2021 | 65.30 | 65.67 | 64.01 | 64.72 | 86,379 | +0.01(+0.02%) |
Jul 27, 2021 | 64.22 | 65.34 | 64.00 | 64.71 | 57,293 | -0.20(-0.31%) |
Jul 26, 2021 | 64.91 | 65.85 | 64.81 | 64.91 | 95,962 | +0.34(+0.53%) |
Jul 23, 2021 | 64.42 | 64.86 | 63.49 | 64.57 | 124,134 | +0.57(+0.89%) |
Jul 22, 2021 | 65.15 | 65.15 | 63.76 | 64.00 | 143,074 | -0.88(-1.36%) |
Jul 21, 2021 | 64.48 | 65.33 | 64.48 | 64.88 | 112,266 | +1.12(+1.76%) |
Jul 20, 2021 | 61.41 | 64.48 | 61.41 | 63.76 | 229,718 | +2.74(+4.49%) |
Jul 19, 2021 | 61.72 | 62.27 | 60.57 | 61.02 | 163,003 | -1.92(-3.05%) |
Jul 16, 2021 | 63.90 | 63.95 | 62.79 | 62.94 | 144,285 | -0.39(-0.62%) |
Jul 15, 2021 | 63.28 | 63.44 | 62.41 | 63.33 | 108,995 | -0.28(-0.44%) |
Jul 14, 2021 | 63.72 | 63.97 | 62.61 | 63.61 | 165,737 | +0.22(+0.35%) |
Jul 13, 2021 | 63.70 | 64.31 | 62.72 | 63.39 | 128,261 | -0.75(-1.17%) |
Jul 12, 2021 | 63.09 | 64.26 | 62.68 | 64.14 | 130,458 | +0.84(+1.33%) |
Jul 09, 2021 | 62.95 | 63.42 | 62.70 | 63.30 | 107,075 | +1.48(+2.39%) |
Jul 08, 2021 | 61.18 | 62.61 | 60.75 | 61.82 | 178,965 | -0.48(-0.77%) |
Jul 07, 2021 | 61.27 | 62.99 | 61.14 | 62.30 | 181,364 | +1.04(+1.70%) |
Jul 06, 2021 | 62.15 | 62.15 | 60.00 | 61.26 | 144,588 | -0.85(-1.37%) |
Jul 02, 2021 | 62.43 | 62.50 | 61.58 | 62.11 | 136,931 | -0.09(-0.14%) |
Jul 01, 2021 | 61.66 | 62.24 | 60.88 | 62.20 | 166,011 | +1.12(+1.83%) |
Jun 30, 2021 | 59.24 | 61.17 | 59.24 | 61.08 | 206,924 | +1.54(+2.59%) |
Jun 29, 2021 | 59.57 | 60.30 | 59.48 | 59.54 | 89,779 | +0.05(+0.08%) |
Jun 28, 2021 | 60.16 | 60.16 | 59.17 | 59.49 | 109,977 | -0.92(-1.52%) |
Jun 25, 2021 | 59.43 | 60.43 | 59.06 | 60.41 | 455,329 | +0.98(+1.65%) |
Jun 24, 2021 | 59.50 | 59.74 | 58.51 | 59.43 | 161,378 | +0.42(+0.71%) |
Jun 23, 2021 | 59.35 | 59.97 | 58.98 | 59.01 | 187,130 | -0.35(-0.59%) |
Jun 22, 2021 | 58.08 | 59.66 | 57.65 | 59.36 | 206,830 | +1.00(+1.71%) |
Jun 21, 2021 | 57.78 | 58.95 | 57.48 | 58.36 | 156,693 | +1.26(+2.21%) |
Jun 18, 2021 | 57.17 | 57.56 | 56.31 | 57.10 | 422,428 | -1.27(-2.18%) |
Jun 17, 2021 | 59.19 | 59.56 | 57.69 | 58.37 | 211,536 | -0.97(-1.63%) |
Jun 16, 2021 | 58.78 | 59.59 | 58.67 | 59.34 | 170,539 | +0.26(+0.44%) |
Jun 15, 2021 | 59.35 | 59.42 | 58.11 | 59.08 | 155,961 | -0.07(-0.12%) |
Jun 14, 2021 | 59.15 | 59.80 | 59.06 | 59.15 | 167,365 | -0.40(-0.67%) |
Jun 11, 2021 | 60.38 | 61.15 | 59.05 | 59.55 | 211,876 | -0.63(-1.05%) |
Jun 10, 2021 | 61.37 | 61.37 | 59.98 | 60.18 | 205,084 | -1.56(-2.53%) |
Jun 09, 2021 | 63.50 | 64.97 | 60.15 | 61.74 | 600,478 | -2.14(-3.35%) |
Jun 08, 2021 | 62.23 | 64.15 | 61.82 | 63.88 | 128,486 | +1.65(+2.65%) |
Jun 07, 2021 | 62.79 | 62.79 | 61.74 | 62.23 | 93,981 | -0.16(-0.26%) |
Jun 04, 2021 | 62.69 | 62.69 | 61.85 | 62.39 | 77,741 | +0.18(+0.29%) |
Jun 03, 2021 | 61.82 | 62.41 | 61.07 | 62.21 | 82,912 | -0.07(-0.11%) |
Jun 02, 2021 | 64.01 | 64.01 | 62.10 | 62.28 | 92,226 | -1.46(-2.29%) |