Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.45 | 53.18 | 51.39 | 52.85 | 290,467 | -0.15(-0.28%) |
May 27, 2022 | 52.27 | 53.15 | 51.63 | 52.99 | 279,006 | +1.17(+2.26%) |
May 26, 2022 | 50.92 | 52.79 | 50.92 | 51.82 | 304,904 | +1.35(+2.67%) |
May 25, 2022 | 48.07 | 50.64 | 48.07 | 50.47 | 252,692 | +2.24(+4.64%) |
May 24, 2022 | 48.93 | 49.15 | 46.88 | 48.24 | 342,354 | -1.19(-2.41%) |
May 23, 2022 | 51.10 | 51.33 | 49.14 | 49.43 | 274,159 | -1.44(-2.84%) |
May 20, 2022 | 51.30 | 51.30 | 48.91 | 50.87 | 239,989 | +0.44(+0.86%) |
May 19, 2022 | 49.55 | 52.12 | 49.55 | 50.43 | 355,657 | +0.73(+1.46%) |
May 18, 2022 | 51.39 | 51.44 | 48.98 | 49.71 | 395,340 | -3.08(-5.83%) |
May 17, 2022 | 52.54 | 52.91 | 50.60 | 52.79 | 229,581 | +1.60(+3.12%) |
May 16, 2022 | 51.82 | 51.82 | 49.55 | 51.19 | 201,390 | -0.53(-1.03%) |
May 13, 2022 | 50.87 | 52.58 | 49.77 | 51.72 | 251,588 | +1.42(+2.83%) |
May 12, 2022 | 46.73 | 50.40 | 46.73 | 50.30 | 455,999 | +3.32(+7.07%) |
May 11, 2022 | 50.37 | 50.74 | 46.86 | 46.98 | 349,002 | -3.31(-6.59%) |
May 10, 2022 | 53.21 | 53.84 | 48.99 | 50.29 | 378,040 | -1.93(-3.69%) |
May 09, 2022 | 52.23 | 54.28 | 51.71 | 52.22 | 361,771 | -0.89(-1.68%) |
May 06, 2022 | 52.86 | 53.87 | 51.51 | 53.11 | 461,668 | +0.37(+0.70%) |
May 05, 2022 | 54.83 | 55.72 | 51.77 | 52.74 | 353,484 | -3.65(-6.47%) |
May 04, 2022 | 53.32 | 56.65 | 52.44 | 56.39 | 392,284 | +2.94(+5.51%) |
May 03, 2022 | 53.27 | 53.65 | 52.06 | 53.45 | 368,567 | +0.39(+0.73%) |
May 02, 2022 | 50.72 | 53.14 | 50.27 | 53.06 | 500,899 | +2.00(+3.93%) |
Apr 29, 2022 | 52.51 | 53.39 | 50.84 | 51.05 | 498,798 | -1.63(-3.09%) |
Apr 28, 2022 | 51.33 | 53.25 | 50.02 | 52.68 | 463,164 | +3.20(+6.46%) |
Apr 27, 2022 | 50.20 | 50.71 | 48.51 | 49.49 | 532,111 | -0.93(-1.84%) |
Apr 26, 2022 | 51.05 | 52.50 | 50.38 | 50.42 | 503,276 | -1.29(-2.49%) |
Apr 25, 2022 | 47.88 | 52.05 | 47.55 | 51.70 | 629,704 | +3.52(+7.32%) |
Apr 22, 2022 | 49.42 | 49.42 | 48.07 | 48.18 | 445,631 | -1.22(-2.47%) |
Apr 21, 2022 | 51.73 | 52.06 | 49.01 | 49.40 | 629,698 | -1.64(-3.21%) |
Apr 20, 2022 | 52.32 | 53.43 | 50.88 | 51.04 | 614,244 | -0.48(-0.94%) |
Apr 19, 2022 | 49.45 | 51.85 | 49.45 | 51.52 | 387,967 | +2.37(+4.83%) |
Apr 18, 2022 | 48.69 | 49.82 | 48.54 | 49.15 | 445,660 | -0.08(-0.16%) |
Apr 14, 2022 | 50.29 | 50.94 | 48.56 | 49.22 | 670,682 | -0.84(-1.68%) |
Apr 13, 2022 | 47.84 | 50.36 | 47.84 | 50.07 | 591,987 | +2.30(+4.83%) |
Apr 12, 2022 | 48.93 | 50.36 | 47.57 | 47.76 | 798,824 | -0.09(-0.18%) |
Apr 11, 2022 | 45.55 | 48.52 | 45.52 | 47.85 | 868,413 | +1.94(+4.22%) |
Apr 08, 2022 | 46.09 | 47.90 | 45.50 | 45.91 | 599,673 | -0.17(-0.38%) |
Apr 07, 2022 | 47.00 | 47.67 | 45.16 | 46.09 | 866,536 | -1.11(-2.36%) |
Apr 06, 2022 | 48.49 | 48.77 | 46.68 | 47.20 | 719,997 | -2.10(-4.26%) |
Apr 05, 2022 | 52.49 | 53.01 | 49.07 | 49.30 | 733,111 | -3.19(-6.07%) |
Apr 04, 2022 | 52.66 | 53.26 | 52.01 | 52.49 | 744,603 | +0.26(+0.50%) |
Apr 01, 2022 | 52.53 | 52.99 | 51.68 | 52.23 | 620,214 | +0.35(+0.67%) |
Mar 31, 2022 | 53.84 | 54.18 | 51.84 | 51.88 | 1,014,482 | -2.30(-4.25%) |
Mar 30, 2022 | 56.28 | 56.54 | 53.80 | 54.18 | 624,461 | -2.00(-3.57%) |
Mar 29, 2022 | 54.81 | 56.55 | 54.72 | 56.19 | 677,636 | +2.42(+4.50%) |
Mar 28, 2022 | 54.35 | 54.76 | 53.07 | 53.77 | 451,830 | -0.48(-0.89%) |
Mar 25, 2022 | 54.87 | 54.99 | 53.31 | 54.25 | 554,127 | -0.30(-0.55%) |
Mar 24, 2022 | 55.78 | 55.78 | 54.05 | 54.55 | 873,928 | -0.91(-1.64%) |
Mar 23, 2022 | 58.36 | 58.36 | 55.39 | 55.46 | 540,093 | -3.50(-5.93%) |
Mar 22, 2022 | 59.72 | 60.57 | 58.32 | 58.96 | 322,909 | -0.39(-0.65%) |
Mar 21, 2022 | 62.10 | 62.10 | 58.63 | 59.34 | 256,234 | -2.92(-4.70%) |
Mar 18, 2022 | 60.78 | 62.85 | 60.24 | 62.27 | 750,608 | +1.31(+2.14%) |
Mar 17, 2022 | 59.66 | 61.09 | 59.38 | 60.96 | 249,436 | +1.00(+1.66%) |
Mar 16, 2022 | 59.80 | 61.25 | 57.39 | 59.96 | 554,166 | +0.95(+1.61%) |
Mar 15, 2022 | 56.39 | 59.21 | 56.16 | 59.02 | 331,059 | +2.62(+4.65%) |
Mar 14, 2022 | 58.71 | 58.71 | 55.36 | 56.39 | 309,321 | -2.16(-3.69%) |
Mar 11, 2022 | 60.10 | 60.61 | 58.31 | 58.55 | 313,620 | -1.09(-1.83%) |
Mar 10, 2022 | 58.74 | 59.82 | 57.88 | 59.64 | 209,453 | -1.06(-1.74%) |
Mar 09, 2022 | 60.38 | 62.06 | 60.31 | 60.70 | 413,671 | +1.70(+2.89%) |
Mar 08, 2022 | 58.50 | 61.52 | 57.13 | 59.00 | 489,174 | +0.26(+0.45%) |
Mar 07, 2022 | 63.23 | 63.59 | 58.60 | 58.73 | 292,581 | -4.24(-6.74%) |
Mar 04, 2022 | 63.03 | 63.16 | 61.81 | 62.98 | 409,869 | -0.45(-0.70%) |
Mar 03, 2022 | 65.04 | 65.06 | 62.94 | 63.42 | 276,754 | -0.88(-1.37%) |
Mar 02, 2022 | 62.75 | 65.00 | 62.75 | 64.30 | 620,575 | +2.04(+3.28%) |
Mar 01, 2022 | 61.37 | 63.07 | 61.01 | 62.26 | 349,365 | +0.75(+1.21%) |
Feb 28, 2022 | 60.34 | 61.74 | 60.34 | 61.51 | 532,271 | +0.47(+0.77%) |
Feb 25, 2022 | 58.73 | 61.68 | 60.26 | 61.04 | 340,506 | +2.47(+4.22%) |
Feb 24, 2022 | 53.43 | 59.05 | 52.81 | 58.57 | 547,218 | +3.55(+6.46%) |
Feb 23, 2022 | 58.35 | 58.47 | 54.71 | 55.02 | 779,842 | -2.84(-4.91%) |
Feb 22, 2022 | 59.30 | 59.87 | 57.03 | 57.85 | 423,146 | -2.48(-4.11%) |
Feb 18, 2022 | 60.34 | 0 | +0.16(+0.27%) | |||
Feb 17, 2022 | 61.51 | 61.63 | 60.10 | 60.17 | 413,898 | -1.13(-1.84%) |
Feb 16, 2022 | 60.99 | 61.77 | 60.48 | 61.30 | 598,198 | -0.25(-0.41%) |
Feb 15, 2022 | 60.27 | 61.78 | 60.27 | 61.55 | 514,257 | +2.15(+3.62%) |
Feb 14, 2022 | 59.32 | 60.63 | 59.12 | 59.40 | 344,177 | -0.14(-0.23%) |
Feb 11, 2022 | 60.33 | 61.26 | 59.12 | 59.53 | 427,926 | -0.72(-1.20%) |
Feb 10, 2022 | 60.40 | 63.10 | 59.62 | 60.26 | 677,989 | -2.27(-3.63%) |
Feb 09, 2022 | 61.47 | 62.82 | 61.24 | 62.53 | 354,261 | +1.70(+2.79%) |
Feb 08, 2022 | 58.96 | 60.91 | 58.50 | 60.83 | 524,056 | +1.59(+2.69%) |
Feb 07, 2022 | 58.89 | 59.97 | 57.89 | 59.24 | 493,416 | +0.45(+0.77%) |
Feb 04, 2022 | 62.15 | 62.22 | 57.98 | 58.78 | 659,198 | -2.94(-4.77%) |
Feb 03, 2022 | 66.19 | 61.56 | 61.73 | 887,833 | -2.97(-4.60%) | |
Feb 02, 2022 | 64.45 | 65.33 | 63.28 | 64.70 | 518,260 | +1.06(+1.67%) |
Feb 01, 2022 | 63.80 | 64.28 | 61.24 | 63.64 | 335,456 | +0.07(+0.11%) |
Jan 31, 2022 | 60.53 | 63.87 | 63.57 | 443,409 | +2.61(+4.28%) | |
Jan 28, 2022 | 60.28 | 60.99 | 57.62 | 60.96 | 469,689 | +1.03(+1.72%) |
Jan 27, 2022 | 60.82 | 62.21 | 59.12 | 59.93 | 575,727 | -0.46(-0.77%) |
Jan 26, 2022 | 64.55 | 65.62 | 59.99 | 60.39 | 539,913 | -2.81(-4.44%) |
Jan 25, 2022 | 62.89 | 64.26 | 61.51 | 63.20 | 369,262 | -1.12(-1.74%) |
Jan 24, 2022 | 60.86 | 64.60 | 60.63 | 64.32 | 527,024 | +1.78(+2.84%) |
Jan 21, 2022 | 62.75 | 64.61 | 61.78 | 62.55 | 516,995 | -0.59(-0.93%) |
Jan 20, 2022 | 64.78 | 65.62 | 62.99 | 63.14 | 559,136 | -1.18(-1.83%) |
Jan 19, 2022 | 66.14 | 66.35 | 63.43 | 64.31 | 411,730 | -2.24(-3.37%) |
Jan 18, 2022 | 69.56 | 69.56 | 66.31 | 66.55 | 381,493 | -4.19(-5.92%) |
Jan 14, 2022 | 70.74 | 0 | -1.00(-1.40%) | |||
Jan 13, 2022 | 71.79 | 74.06 | 71.27 | 71.75 | 274,073 | +1.79(+2.55%) |
Jan 12, 2022 | 71.28 | 72.66 | 69.79 | 69.96 | 254,494 | -1.32(-1.86%) |
Jan 11, 2022 | 69.05 | 71.64 | 67.59 | 71.28 | 318,996 | +2.27(+3.29%) |
Jan 10, 2022 | 67.57 | 69.10 | 65.98 | 69.01 | 404,183 | +0.59(+0.86%) |
Jan 07, 2022 | 73.26 | 73.26 | 68.39 | 68.43 | 375,084 | -4.65(-6.37%) |
Jan 06, 2022 | 74.43 | 74.43 | 71.53 | 73.08 | 336,562 | -1.28(-1.73%) |
Jan 05, 2022 | 76.78 | 78.39 | 74.16 | 74.36 | 375,548 | -2.55(-3.31%) |
Jan 04, 2022 | 77.24 | 78.11 | 76.19 | 76.91 | 251,458 | +0.00(+0.00%) |
Jan 03, 2022 | 78.87 | 79.63 | 75.79 | 76.91 | 383,228 | -2.05(-2.59%) |
Dec 31, 2021 | 78.31 | 79.70 | 77.59 | 78.96 | 263,225 | +0.48(+0.62%) |
Dec 30, 2021 | 79.15 | 80.23 | 78.44 | 78.48 | 226,027 | -0.63(-0.79%) |
Dec 29, 2021 | 77.62 | 79.36 | 77.45 | 79.10 | 193,837 | +1.18(+1.51%) |
Dec 28, 2021 | 78.38 | 79.61 | 77.92 | 77.92 | 144,259 | -0.47(-0.60%) |
Dec 27, 2021 | 77.41 | 78.61 | 76.91 | 78.40 | 187,702 | +1.64(+2.14%) |
Dec 23, 2021 | 77.84 | 78.05 | 76.76 | 76.76 | 144,496 | -0.72(-0.93%) |
Dec 22, 2021 | 74.92 | 77.70 | 74.38 | 77.48 | 264,188 | +2.96(+3.98%) |
Dec 21, 2021 | 71.55 | 74.87 | 71.07 | 74.52 | 325,756 | +3.81(+5.39%) |
Dec 20, 2021 | 71.16 | 71.43 | 69.50 | 70.70 | 402,002 | -1.65(-2.28%) |
Dec 17, 2021 | 73.16 | 74.42 | 72.17 | 72.35 | 1,310,231 | -2.49(-3.33%) |
Dec 16, 2021 | 77.94 | 77.94 | 74.50 | 74.85 | 447,048 | -3.11(-3.99%) |
Dec 15, 2021 | 75.57 | 78.03 | 74.55 | 77.95 | 345,984 | +2.06(+2.71%) |
Dec 14, 2021 | 76.65 | 77.18 | 75.08 | 75.90 | 330,226 | -1.49(-1.92%) |
Dec 13, 2021 | 82.30 | 82.54 | 77.22 | 77.38 | 525,672 | -4.62(-5.64%) |
Dec 10, 2021 | 80.63 | 82.18 | 79.61 | 82.01 | 297,413 | +2.37(+2.97%) |
Dec 09, 2021 | 79.29 | 83.09 | 78.94 | 79.64 | 472,894 | +0.11(+0.13%) |
Dec 08, 2021 | 79.53 | 81.25 | 78.87 | 79.54 | 450,433 | +0.75(+0.96%) |
Dec 07, 2021 | 79.16 | 79.85 | 77.81 | 78.78 | 325,649 | +0.85(+1.09%) |
Dec 06, 2021 | 76.34 | 80.05 | 75.30 | 77.93 | 662,044 | +3.48(+4.67%) |
Dec 03, 2021 | 75.63 | 76.63 | 73.84 | 74.46 | 542,880 | -0.09(-0.12%) |
Dec 02, 2021 | 69.83 | 74.93 | 69.60 | 74.55 | 653,057 | +5.09(+7.32%) |
Dec 01, 2021 | 70.44 | 71.49 | 69.01 | 69.46 | 429,529 | +0.85(+1.24%) |
Nov 30, 2021 | 69.00 | 70.58 | 67.47 | 68.61 | 576,604 | -0.95(-1.36%) |
Nov 29, 2021 | 69.67 | 70.34 | 66.84 | 69.56 | 452,642 | +0.51(+0.74%) |
Nov 26, 2021 | 68.43 | 69.84 | 67.09 | 69.04 | 222,898 | -1.48(-2.10%) |
Nov 24, 2021 | 69.53 | 70.71 | 69.34 | 70.53 | 227,347 | +0.42(+0.60%) |
Nov 23, 2021 | 69.33 | 70.48 | 68.50 | 70.10 | 242,522 | +0.36(+0.51%) |
Nov 22, 2021 | 71.02 | 71.05 | 69.19 | 69.75 | 158,166 | -0.49(-0.70%) |
Nov 19, 2021 | 70.90 | 72.61 | 70.11 | 70.24 | 408,527 | -0.95(-1.34%) |
Nov 18, 2021 | 71.29 | 71.33 | 70.82 | 71.19 | 324,919 | +0.15(+0.22%) |
Nov 17, 2021 | 70.84 | 71.41 | 69.74 | 71.04 | 295,412 | +0.20(+0.29%) |
Nov 16, 2021 | 69.45 | 71.29 | 69.05 | 70.84 | 196,886 | +1.39(+2.00%) |
Nov 15, 2021 | 70.00 | 70.00 | 69.15 | 69.45 | 179,954 | -0.25(-0.36%) |
Nov 12, 2021 | 68.50 | 70.00 | 67.85 | 69.70 | 258,201 | +1.39(+2.03%) |
Nov 11, 2021 | 67.90 | 68.90 | 67.55 | 68.31 | 164,115 | +1.36(+2.03%) |
Nov 10, 2021 | 67.73 | 66.95 | 425,608 | -1.77(-2.58%) | ||
Nov 09, 2021 | 67.02 | 69.39 | 67.02 | 68.73 | 213,363 | +1.65(+2.46%) |
Nov 08, 2021 | 67.30 | 67.91 | 66.29 | 67.08 | 179,928 | +0.08(+0.12%) |
Nov 05, 2021 | 66.49 | 67.63 | 66.24 | 67.00 | 194,705 | +1.56(+2.38%) |
Nov 04, 2021 | 65.78 | 66.93 | 64.72 | 65.44 | 292,310 | -0.13(-0.19%) |
Nov 03, 2021 | 63.82 | 66.47 | 63.82 | 65.57 | 333,986 | +1.41(+2.19%) |
Nov 02, 2021 | 65.57 | 65.73 | 63.97 | 64.16 | 294,798 | -1.65(-2.50%) |
Nov 01, 2021 | 64.52 | 66.16 | 63.30 | 65.81 | 247,778 | +1.20(+1.86%) |
Oct 29, 2021 | 65.54 | 66.19 | 63.63 | 64.60 | 286,169 | -0.66(-1.02%) |
Oct 28, 2021 | 66.60 | 67.79 | 64.25 | 65.27 | 682,023 | +4.16(+6.81%) |
Oct 27, 2021 | 62.91 | 64.49 | 61.10 | 61.11 | 366,569 | -1.43(-2.28%) |
Oct 26, 2021 | 63.21 | 61.93 | 62.53 | 302,146 | -0.62(-0.98%) | |
Oct 25, 2021 | 62.17 | 63.83 | 62.17 | 63.15 | 172,763 | +1.00(+1.61%) |
Oct 22, 2021 | 62.68 | 64.21 | 61.99 | 62.15 | 192,174 | -0.39(-0.63%) |
Oct 21, 2021 | 62.59 | 63.19 | 61.57 | 62.54 | 256,675 | -0.30(-0.48%) |
Oct 20, 2021 | 60.58 | 63.24 | 60.58 | 62.84 | 284,030 | +2.41(+3.99%) |
Oct 19, 2021 | 61.69 | 61.69 | 60.27 | 60.43 | 211,586 | -0.93(-1.52%) |
Oct 18, 2021 | 59.25 | 61.45 | 59.20 | 61.37 | 194,233 | +1.87(+3.14%) |
Oct 15, 2021 | 62.42 | 62.77 | 59.44 | 59.50 | 292,643 | -1.90(-3.09%) |
Oct 14, 2021 | 59.35 | 61.66 | 59.00 | 61.40 | 330,383 | +2.13(+3.59%) |
Oct 13, 2021 | 59.04 | 60.08 | 58.57 | 59.27 | 143,489 | +0.32(+0.54%) |
Oct 12, 2021 | 58.69 | 59.54 | 57.98 | 58.95 | 327,878 | +0.18(+0.31%) |
Oct 11, 2021 | 59.70 | 59.97 | 58.62 | 58.77 | 275,791 | -1.49(-2.48%) |
Oct 08, 2021 | 60.77 | 60.94 | 59.43 | 60.26 | 203,601 | -0.42(-0.70%) |
Oct 07, 2021 | 59.79 | 61.53 | 59.56 | 60.68 | 264,873 | +1.81(+3.08%) |
Oct 06, 2021 | 58.79 | 59.84 | 58.13 | 58.87 | 312,011 | -0.92(-1.53%) |
Oct 05, 2021 | 60.45 | 61.25 | 59.63 | 59.79 | 203,648 | -0.69(-1.15%) |
Oct 04, 2021 | 59.83 | 60.58 | 59.34 | 60.48 | 352,310 | +0.37(+0.61%) |
Oct 01, 2021 | 59.83 | 60.76 | 58.62 | 60.11 | 410,895 | +0.92(+1.55%) |
Sep 30, 2021 | 61.52 | 61.64 | 59.18 | 59.20 | 305,407 | -2.03(-3.32%) |
Sep 29, 2021 | 61.93 | 62.89 | 61.08 | 61.23 | 195,063 | -0.26(-0.42%) |
Sep 28, 2021 | 62.66 | 62.88 | 60.45 | 61.49 | 309,489 | -1.95(-3.07%) |
Sep 27, 2021 | 62.15 | 63.88 | 61.28 | 63.44 | 233,558 | +1.18(+1.90%) |
Sep 24, 2021 | 61.65 | 63.48 | 60.72 | 62.25 | 274,700 | -0.13(-0.22%) |
Sep 23, 2021 | 62.68 | 63.63 | 62.35 | 62.39 | 218,443 | +0.49(+0.79%) |
Sep 22, 2021 | 61.16 | 62.43 | 60.72 | 61.90 | 408,680 | +1.42(+2.34%) |
Sep 21, 2021 | 60.99 | 61.49 | 59.92 | 60.48 | 239,191 | -0.16(-0.27%) |
Sep 20, 2021 | 61.40 | 62.35 | 59.60 | 60.64 | 296,001 | -2.16(-3.44%) |
Sep 17, 2021 | 63.46 | 64.03 | 61.80 | 62.80 | 623,250 | -0.50(-0.79%) |
Sep 16, 2021 | 62.20 | 64.12 | 62.03 | 63.30 | 318,648 | +0.96(+1.55%) |
Sep 15, 2021 | 62.35 | 63.13 | 61.56 | 62.34 | 294,901 | -0.65(-1.02%) |
Sep 14, 2021 | 65.80 | 65.80 | 62.75 | 62.98 | 259,610 | -1.68(-2.59%) |
Sep 13, 2021 | 66.06 | 66.06 | 63.59 | 64.66 | 376,529 | -0.82(-1.25%) |
Sep 10, 2021 | 66.71 | 66.87 | 65.41 | 65.48 | 205,842 | -0.55(-0.83%) |
Sep 09, 2021 | 66.05 | 67.15 | 65.54 | 66.03 | 262,967 | -0.24(-0.36%) |
Sep 08, 2021 | 66.90 | 67.81 | 66.17 | 66.27 | 417,054 | -2.22(-3.24%) |
Sep 07, 2021 | 67.98 | 69.00 | 67.05 | 68.49 | 293,556 | +0.31(+0.45%) |
Sep 03, 2021 | 68.78 | 68.88 | 67.38 | 68.18 | 189,515 | -1.07(-1.54%) |
Sep 02, 2021 | 70.91 | 71.05 | 68.96 | 69.25 | 219,701 | -0.91(-1.29%) |
Sep 01, 2021 | 67.87 | 70.26 | 67.83 | 70.15 | 350,033 | +2.62(+3.88%) |
Aug 31, 2021 | 67.97 | 68.61 | 66.35 | 67.53 | 399,074 | -0.49(-0.72%) |
Aug 30, 2021 | 68.49 | 68.57 | 66.74 | 68.02 | 293,250 | +0.06(+0.08%) |
Aug 27, 2021 | 65.85 | 68.37 | 65.74 | 67.97 | 313,720 | +2.06(+3.12%) |
Aug 26, 2021 | 67.21 | 67.51 | 64.95 | 65.91 | 266,528 | -1.22(-1.82%) |
Aug 25, 2021 | 66.52 | 67.77 | 65.59 | 67.13 | 284,898 | +0.94(+1.42%) |
Aug 24, 2021 | 64.75 | 67.42 | 64.56 | 66.19 | 234,244 | +1.64(+2.55%) |
Aug 23, 2021 | 64.60 | 65.08 | 62.84 | 64.54 | 215,272 | -0.19(-0.30%) |
Aug 20, 2021 | 63.36 | 65.00 | 63.23 | 64.74 | 255,640 | +1.21(+1.91%) |
Aug 19, 2021 | 62.67 | 63.95 | 62.15 | 63.52 | 365,664 | -0.40(-0.63%) |
Aug 18, 2021 | 63.72 | 65.81 | 63.25 | 63.93 | 256,014 | -0.26(-0.40%) |
Aug 17, 2021 | 66.71 | 66.76 | 63.19 | 64.19 | 500,554 | -3.72(-5.48%) |
Aug 16, 2021 | 67.68 | 68.63 | 67.08 | 67.91 | 312,677 | -0.51(-0.74%) |
Aug 13, 2021 | 68.94 | 69.19 | 67.13 | 68.42 | 237,269 | -0.54(-0.78%) |
Aug 12, 2021 | 69.55 | 70.92 | 67.92 | 68.96 | 390,363 | -0.27(-0.39%) |
Aug 11, 2021 | 66.92 | 69.92 | 66.92 | 69.22 | 741,245 | +2.10(+3.12%) |
Aug 10, 2021 | 66.29 | 68.04 | 65.79 | 67.13 | 335,722 | +0.68(+1.03%) |
Aug 09, 2021 | 66.82 | 67.58 | 65.98 | 66.45 | 191,235 | -0.90(-1.34%) |
Aug 06, 2021 | 68.43 | 69.20 | 67.08 | 67.35 | 236,112 | -0.27(-0.40%) |
Aug 05, 2021 | 67.15 | 68.72 | 66.59 | 67.62 | 332,458 | +0.86(+1.28%) |
Aug 04, 2021 | 68.20 | 68.50 | 65.97 | 66.76 | 492,620 | -2.09(-3.03%) |
Aug 03, 2021 | 67.99 | 69.22 | 66.71 | 68.85 | 386,679 | +0.85(+1.24%) |
Aug 02, 2021 | 67.61 | 69.70 | 67.30 | 68.00 | 594,746 | +1.24(+1.86%) |
Jul 30, 2021 | 65.52 | 67.89 | 65.52 | 66.76 | 601,268 | +1.08(+1.64%) |
Jul 29, 2021 | 61.52 | 68.45 | 61.20 | 65.69 | 1,028,975 | +5.67(+9.45%) |
Jul 28, 2021 | 59.60 | 60.94 | 59.31 | 60.02 | 379,668 | +0.61(+1.02%) |
Jul 27, 2021 | 59.23 | 59.88 | 58.18 | 59.41 | 259,012 | -0.01(-0.02%) |
Jul 26, 2021 | 61.22 | 61.53 | 59.19 | 59.42 | 242,198 | -1.27(-2.09%) |
Jul 23, 2021 | 59.29 | 60.90 | 59.06 | 60.69 | 394,077 | +2.09(+3.56%) |
Jul 22, 2021 | 59.05 | 59.60 | 57.79 | 58.60 | 260,957 | -1.12(-1.87%) |
Jul 21, 2021 | 58.85 | 60.13 | 58.56 | 59.72 | 473,769 | +1.10(+1.87%) |
Jul 20, 2021 | 56.41 | 59.17 | 56.16 | 58.62 | 536,259 | +2.21(+3.92%) |
Jul 19, 2021 | 55.21 | 57.80 | 55.09 | 56.41 | 513,050 | -0.49(-0.86%) |
Jul 16, 2021 | 57.99 | 58.91 | 56.73 | 56.90 | 363,816 | -0.84(-1.45%) |
Jul 15, 2021 | 58.24 | 58.50 | 56.54 | 57.74 | 466,458 | -0.69(-1.18%) |
Jul 14, 2021 | 59.13 | 59.77 | 57.94 | 58.43 | 301,003 | +0.19(+0.33%) |
Jul 13, 2021 | 60.08 | 60.32 | 57.82 | 58.24 | 605,485 | -2.43(-4.01%) |
Jul 12, 2021 | 59.88 | 60.77 | 59.52 | 60.67 | 343,287 | +0.06(+0.10%) |
Jul 09, 2021 | 59.98 | 61.40 | 59.97 | 60.61 | 401,859 | +1.41(+2.39%) |
Jul 08, 2021 | 60.34 | 61.63 | 58.72 | 59.20 | 391,498 | -2.99(-4.81%) |
Jul 07, 2021 | 60.93 | 62.55 | 60.30 | 62.19 | 442,370 | +1.26(+2.07%) |
Jul 06, 2021 | 63.37 | 63.37 | 59.56 | 60.93 | 854,550 | -2.44(-3.85%) |
Jul 02, 2021 | 65.23 | 65.23 | 62.80 | 63.37 | 505,085 | -1.14(-1.77%) |
Jul 01, 2021 | 63.98 | 65.31 | 63.63 | 64.51 | 553,120 | +0.55(+0.86%) |
Jun 30, 2021 | 63.95 | 64.92 | 63.50 | 63.97 | 475,216 | -0.67(-1.04%) |
Jun 29, 2021 | 65.47 | 66.24 | 64.06 | 64.64 | 421,199 | -0.50(-0.77%) |
Jun 28, 2021 | 63.94 | 65.18 | 63.45 | 65.14 | 338,545 | +1.46(+2.29%) |
Jun 25, 2021 | 64.86 | 65.25 | 63.63 | 63.68 | 1,292,341 | -0.89(-1.38%) |
Jun 24, 2021 | 64.37 | 64.68 | 62.70 | 64.57 | 466,092 | +0.57(+0.89%) |
Jun 23, 2021 | 64.48 | 64.96 | 62.38 | 64.00 | 501,852 | -0.22(-0.34%) |
Jun 22, 2021 | 62.72 | 64.56 | 62.03 | 64.23 | 720,735 | +1.19(+1.89%) |
Jun 21, 2021 | 60.77 | 63.45 | 60.56 | 63.03 | 805,444 | +2.57(+4.24%) |
Jun 18, 2021 | 59.17 | 62.12 | 58.95 | 60.47 | 1,017,820 | +0.18(+0.30%) |
Jun 17, 2021 | 59.46 | 61.28 | 58.08 | 60.28 | 672,984 | +0.55(+0.92%) |
Jun 16, 2021 | 61.12 | 61.68 | 59.62 | 59.74 | 544,536 | -1.48(-2.42%) |
Jun 15, 2021 | 60.33 | 62.35 | 59.46 | 61.22 | 1,033,210 | +1.12(+1.87%) |
Jun 14, 2021 | 63.38 | 63.76 | 59.86 | 60.09 | 1,579,652 | -3.66(-5.74%) |
Jun 11, 2021 | 64.37 | 65.07 | 63.09 | 63.76 | 800,821 | -0.45(-0.70%) |
Jun 10, 2021 | 69.69 | 69.70 | 63.01 | 64.21 | 2,605,349 | -6.62(-9.35%) |
Jun 09, 2021 | 75.78 | 75.78 | 70.56 | 70.83 | 856,234 | -5.53(-7.24%) |
Jun 08, 2021 | 75.86 | 76.97 | 75.30 | 76.36 | 414,705 | +1.04(+1.38%) |
Jun 07, 2021 | 74.90 | 75.62 | 74.16 | 75.32 | 377,251 | +1.12(+1.50%) |
Jun 04, 2021 | 73.86 | 74.74 | 71.77 | 74.20 | 472,386 | +0.91(+1.25%) |
Jun 03, 2021 | 75.51 | 75.51 | 72.23 | 73.29 | 600,398 | -3.00(-3.93%) |
Jun 02, 2021 | 79.02 | 79.02 | 76.05 | 76.29 | 484,363 | -2.37(-3.02%) |