Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.10 | 38.99 | 36.76 | 37.92 | 2,982,273 | +0.32(+0.85%) |
Jul 28, 2022 | 34.95 | 37.84 | 34.42 | 37.60 | 2,835,932 | +2.61(+7.46%) |
Jul 27, 2022 | 33.58 | 35.42 | 33.40 | 34.99 | 1,835,016 | +2.22(+6.77%) |
Jul 26, 2022 | 33.61 | 33.80 | 32.20 | 32.77 | 1,110,950 | -0.97(-2.87%) |
Jul 25, 2022 | 33.59 | 33.94 | 32.63 | 33.74 | 1,029,150 | -0.14(-0.41%) |
Jul 22, 2022 | 35.73 | 36.55 | 33.57 | 33.88 | 2,341,242 | -1.62(-4.56%) |
Jul 21, 2022 | 34.60 | 35.90 | 34.57 | 35.50 | 1,860,089 | +0.67(+1.92%) |
Jul 20, 2022 | 32.77 | 35.24 | 32.59 | 34.83 | 2,591,747 | +2.40(+7.40%) |
Jul 19, 2022 | 32.36 | 33.39 | 31.92 | 32.43 | 2,712,973 | +0.71(+2.24%) |
Jul 18, 2022 | 34.10 | 34.50 | 31.60 | 31.72 | 2,049,957 | -1.36(-4.11%) |
Jul 15, 2022 | 32.78 | 33.30 | 31.70 | 33.08 | 1,238,080 | +0.88(+2.73%) |
Jul 14, 2022 | 32.55 | 32.87 | 31.62 | 32.20 | 1,282,441 | -0.56(-1.71%) |
Jul 13, 2022 | 32.76 | 34.00 | 32.00 | 32.76 | 1,724,350 | -1.08(-3.19%) |
Jul 12, 2022 | 33.62 | 34.70 | 32.56 | 33.84 | 1,154,986 | +0.23(+0.68%) |
Jul 11, 2022 | 34.04 | 34.99 | 32.93 | 33.61 | 2,096,024 | -0.55(-1.61%) |
Jul 08, 2022 | 33.69 | 34.50 | 33.27 | 34.16 | 2,341,848 | -0.21(-0.61%) |
Jul 07, 2022 | 33.65 | 34.67 | 33.20 | 34.37 | 1,813,351 | +0.85(+2.54%) |
Jul 06, 2022 | 32.64 | 34.48 | 31.52 | 33.52 | 3,527,714 | +1.17(+3.62%) |
Jul 05, 2022 | 28.82 | 32.70 | 28.39 | 32.35 | 2,309,438 | +2.99(+10.18%) |
Jul 01, 2022 | 28.30 | 29.76 | 28.30 | 29.36 | 1,542,908 | +1.21(+4.30%) |
Jun 30, 2022 | 27.84 | 28.84 | 27.13 | 28.15 | 2,200,685 | -0.22(-0.78%) |
Jun 29, 2022 | 29.78 | 29.85 | 27.90 | 28.37 | 1,889,244 | -1.42(-4.77%) |
Jun 28, 2022 | 31.32 | 31.55 | 29.19 | 29.79 | 2,029,366 | -1.35(-4.34%) |
Jun 27, 2022 | 32.00 | 32.19 | 30.05 | 31.14 | 3,124,455 | -0.84(-2.63%) |
Jun 24, 2022 | 32.32 | 33.28 | 31.01 | 31.98 | 15,237,334 | +0.21(+0.66%) |
Jun 23, 2022 | 29.86 | 31.80 | 29.44 | 31.77 | 2,138,373 | +2.31(+7.84%) |
Jun 22, 2022 | 28.82 | 30.33 | 28.50 | 29.46 | 1,564,654 | -0.31(-1.04%) |
Jun 21, 2022 | 28.88 | 31.92 | 28.80 | 29.77 | 2,838,050 | +1.84(+6.59%) |
Jun 17, 2022 | 29.98 | 30.20 | 26.29 | 27.93 | 6,181,302 | -1.50(-5.10%) |
Jun 16, 2022 | 30.50 | 31.10 | 29.41 | 29.43 | 2,978,106 | -2.18(-6.90%) |
Jun 15, 2022 | 30.13 | 32.50 | 30.04 | 31.61 | 2,290,033 | +1.99(+6.72%) |
Jun 14, 2022 | 28.81 | 30.10 | 28.49 | 29.62 | 1,576,331 | +0.93(+3.24%) |
Jun 13, 2022 | 29.12 | 30.33 | 28.18 | 28.69 | 2,045,521 | -1.67(-5.50%) |
Jun 10, 2022 | 30.11 | 31.32 | 29.82 | 30.36 | 1,584,649 | -0.69(-2.22%) |
Jun 09, 2022 | 32.29 | 32.96 | 30.82 | 31.05 | 2,100,012 | -1.82(-5.54%) |
Jun 08, 2022 | 33.16 | 34.44 | 32.74 | 32.87 | 2,017,971 | -0.19(-0.57%) |
Jun 07, 2022 | 31.95 | 33.14 | 31.84 | 33.06 | 2,768,646 | +0.60(+1.85%) |
Jun 06, 2022 | 31.53 | 32.82 | 30.12 | 32.46 | 2,705,099 | +2.04(+6.71%) |
Jun 03, 2022 | 30.79 | 32.08 | 30.24 | 30.42 | 1,920,713 | -1.04(-3.31%) |
Jun 02, 2022 | 28.34 | 31.57 | 28.25 | 31.46 | 2,538,764 | +2.95(+10.35%) |
Jun 01, 2022 | 29.11 | 29.62 | 27.76 | 28.51 | 2,181,810 | +0.01(+0.04%) |
May 31, 2022 | 29.11 | 29.53 | 27.81 | 28.50 | 1,631,428 | -0.49(-1.69%) |
May 27, 2022 | 29.13 | 29.63 | 28.22 | 28.99 | 1,456,450 | +0.30(+1.05%) |
May 26, 2022 | 27.67 | 28.82 | 27.43 | 28.69 | 1,546,605 | +1.02(+3.69%) |
May 25, 2022 | 26.32 | 28.13 | 25.94 | 27.67 | 1,752,878 | +1.15(+4.34%) |
May 24, 2022 | 26.90 | 26.90 | 25.18 | 26.52 | 2,144,663 | -1.02(-3.70%) |
May 23, 2022 | 28.15 | 28.39 | 26.72 | 27.54 | 1,767,536 | -0.63(-2.24%) |
May 20, 2022 | 29.00 | 29.58 | 26.97 | 28.17 | 2,354,937 | -0.15(-0.53%) |
May 19, 2022 | 26.25 | 29.10 | 26.25 | 28.32 | 2,330,345 | +1.81(+6.83%) |
May 18, 2022 | 26.85 | 27.80 | 26.11 | 26.51 | 3,118,619 | -1.03(-3.74%) |
May 17, 2022 | 26.11 | 27.58 | 25.79 | 27.54 | 2,566,617 | +1.73(+6.70%) |
May 16, 2022 | 24.82 | 26.90 | 24.57 | 25.81 | 3,430,164 | +0.27(+1.06%) |
May 13, 2022 | 22.75 | 26.11 | 22.74 | 25.54 | 6,082,658 | +3.18(+14.22%) |
May 12, 2022 | 19.19 | 24.21 | 18.81 | 22.36 | 14,573,047 | +4.73(+26.83%) |
May 11, 2022 | 18.77 | 19.93 | 17.62 | 17.63 | 4,975,746 | -1.60(-8.32%) |
May 10, 2022 | 20.29 | 20.89 | 17.73 | 19.23 | 3,536,450 | -0.43(-2.19%) |
May 09, 2022 | 21.06 | 21.55 | 19.43 | 19.66 | 2,529,667 | -2.25(-10.27%) |
May 06, 2022 | 23.36 | 23.36 | 21.17 | 21.91 | 3,203,770 | -1.83(-7.71%) |
May 05, 2022 | 24.92 | 25.00 | 22.30 | 23.74 | 2,577,160 | -1.72(-6.76%) |
May 04, 2022 | 24.11 | 25.51 | 22.08 | 25.46 | 2,883,804 | +0.96(+3.92%) |
May 03, 2022 | 25.48 | 26.00 | 24.04 | 24.50 | 2,325,820 | -1.21(-4.71%) |
May 02, 2022 | 23.97 | 25.77 | 23.77 | 25.71 | 2,548,396 | +1.72(+7.17%) |
Apr 29, 2022 | 24.98 | 25.58 | 23.92 | 23.99 | 1,436,202 | -1.24(-4.91%) |
Apr 28, 2022 | 23.73 | 25.26 | 22.85 | 25.23 | 1,880,255 | +2.01(+8.66%) |
Apr 27, 2022 | 23.40 | 24.32 | 22.81 | 23.22 | 1,689,424 | -0.56(-2.35%) |
Apr 26, 2022 | 24.68 | 24.91 | 23.17 | 23.78 | 3,041,563 | -0.81(-3.29%) |
Apr 25, 2022 | 23.10 | 24.94 | 22.78 | 24.59 | 2,272,505 | +1.14(+4.86%) |
Apr 22, 2022 | 24.17 | 24.59 | 23.08 | 23.45 | 2,187,888 | -0.92(-3.78%) |
Apr 21, 2022 | 26.56 | 27.18 | 24.19 | 24.37 | 1,896,384 | -1.45(-5.62%) |
Apr 20, 2022 | 27.30 | 27.30 | 25.69 | 25.82 | 1,938,651 | -1.37(-5.04%) |
Apr 19, 2022 | 25.56 | 27.93 | 25.48 | 27.19 | 1,932,187 | +1.56(+6.09%) |
Apr 18, 2022 | 25.89 | 25.90 | 24.47 | 25.63 | 1,206,023 | -0.28(-1.08%) |
Apr 14, 2022 | 26.76 | 26.87 | 25.82 | 25.91 | 1,199,995 | -0.75(-2.81%) |
Apr 13, 2022 | 25.54 | 26.98 | 25.38 | 26.66 | 1,332,379 | +1.27(+5.00%) |
Apr 12, 2022 | 26.47 | 26.68 | 25.02 | 25.39 | 1,421,515 | -0.15(-0.59%) |
Apr 11, 2022 | 25.24 | 26.20 | 24.90 | 25.54 | 2,246,078 | -0.24(-0.93%) |
Apr 08, 2022 | 26.30 | 26.73 | 25.70 | 25.78 | 1,034,028 | -0.89(-3.34%) |
Apr 07, 2022 | 26.86 | 27.68 | 25.78 | 26.67 | 1,880,498 | -0.50(-1.84%) |
Apr 06, 2022 | 27.20 | 27.58 | 26.03 | 27.17 | 1,755,094 | -0.88(-3.14%) |
Apr 05, 2022 | 29.32 | 29.48 | 27.66 | 28.05 | 1,398,087 | -1.48(-5.01%) |
Apr 04, 2022 | 28.50 | 30.22 | 28.36 | 29.53 | 1,914,428 | +1.58(+5.65%) |
Apr 01, 2022 | 29.50 | 29.78 | 27.55 | 27.95 | 1,654,161 | -1.03(-3.55%) |
Mar 31, 2022 | 29.15 | 29.70 | 28.70 | 28.98 | 1,449,666 | -0.22(-0.75%) |
Mar 30, 2022 | 28.74 | 29.78 | 28.53 | 29.20 | 1,475,908 | +0.12(+0.41%) |
Mar 29, 2022 | 29.39 | 30.33 | 28.76 | 29.08 | 2,126,501 | +0.09(+0.31%) |
Mar 28, 2022 | 28.02 | 29.23 | 27.61 | 28.99 | 1,335,613 | +0.82(+2.91%) |
Mar 25, 2022 | 28.74 | 29.09 | 27.68 | 28.17 | 1,121,643 | -0.73(-2.53%) |
Mar 24, 2022 | 29.26 | 30.47 | 27.11 | 28.90 | 2,754,286 | +0.59(+2.08%) |
Mar 23, 2022 | 28.07 | 29.75 | 27.74 | 28.31 | 2,424,694 | -0.27(-0.94%) |
Mar 22, 2022 | 29.14 | 29.95 | 28.36 | 28.58 | 2,784,715 | -0.36(-1.24%) |
Mar 21, 2022 | 29.08 | 29.84 | 28.22 | 28.94 | 2,692,562 | -0.01(-0.03%) |
Mar 18, 2022 | 28.54 | 29.51 | 27.95 | 28.95 | 3,823,068 | -0.05(-0.17%) |
Mar 17, 2022 | 25.08 | 29.13 | 24.97 | 29.00 | 5,836,004 | +3.44(+13.46%) |
Mar 16, 2022 | 23.29 | 25.84 | 23.06 | 25.56 | 5,175,963 | +2.83(+12.45%) |
Mar 15, 2022 | 21.23 | 23.16 | 21.00 | 22.73 | 4,915,282 | +1.70(+8.08%) |
Mar 14, 2022 | 21.12 | 22.37 | 20.60 | 21.03 | 5,244,027 | -0.60(-2.77%) |
Mar 11, 2022 | 23.37 | 23.72 | 21.08 | 21.63 | 6,467,738 | -1.61(-6.93%) |
Mar 10, 2022 | 22.93 | 25.34 | 22.78 | 23.24 | 11,144,120 | -0.40(-1.69%) |
Mar 09, 2022 | 22.00 | 24.75 | 21.98 | 23.64 | 38,222,320 | +6.98(+41.90%) |
Mar 08, 2022 | 16.44 | 17.13 | 15.41 | 16.66 | 11,631,536 | +0.43(+2.65%) |
Mar 07, 2022 | 18.05 | 18.58 | 15.92 | 16.23 | 7,855,085 | -1.85(-10.23%) |
Mar 04, 2022 | 19.43 | 19.51 | 17.23 | 18.08 | 5,250,508 | -1.40(-7.19%) |
Mar 03, 2022 | 23.24 | 23.24 | 19.25 | 19.48 | 6,070,706 | -3.64(-15.74%) |
Mar 02, 2022 | 23.43 | 23.85 | 21.99 | 23.12 | 1,846,459 | -0.23(-0.99%) |
Mar 01, 2022 | 25.42 | 25.66 | 23.22 | 23.35 | 2,005,308 | -2.28(-8.90%) |
Feb 28, 2022 | 25.91 | 26.67 | 25.38 | 25.63 | 1,556,750 | -0.75(-2.84%) |
Feb 25, 2022 | 25.71 | 26.52 | 25.09 | 26.38 | 1,078,697 | +0.94(+3.69%) |
Feb 24, 2022 | 22.56 | 25.74 | 22.44 | 25.44 | 2,402,615 | +1.22(+5.04%) |
Feb 23, 2022 | 24.71 | 25.35 | 24.12 | 24.22 | 1,507,021 | -0.30(-1.22%) |
Feb 22, 2022 | 24.77 | 25.18 | 24.00 | 24.52 | 1,399,700 | -0.67(-2.66%) |
Feb 18, 2022 | 25.19 | 0 | -1.45(-5.44%) | |||
Feb 17, 2022 | 28.38 | 28.55 | 26.57 | 26.64 | 1,157,143 | -2.16(-7.50%) |
Feb 16, 2022 | 28.89 | 29.02 | 28.00 | 28.80 | 994,635 | -0.23(-0.79%) |
Feb 15, 2022 | 28.68 | 29.14 | 28.20 | 29.03 | 765,385 | +0.96(+3.42%) |
Feb 14, 2022 | 27.99 | 29.33 | 27.64 | 28.07 | 880,165 | -0.03(-0.11%) |
Feb 11, 2022 | 29.61 | 30.08 | 27.70 | 28.10 | 1,035,355 | -1.38(-4.68%) |
Feb 10, 2022 | 28.88 | 30.37 | 28.71 | 29.48 | 1,252,207 | -0.11(-0.37%) |
Feb 09, 2022 | 27.59 | 29.73 | 27.47 | 29.59 | 3,466,322 | +2.31(+8.47%) |
Feb 08, 2022 | 27.50 | 27.81 | 26.77 | 27.28 | 2,407,327 | -0.22(-0.80%) |
Feb 07, 2022 | 28.06 | 29.01 | 27.34 | 27.50 | 1,138,565 | -0.16(-0.58%) |
Feb 04, 2022 | 27.23 | 28.14 | 26.30 | 27.66 | 1,633,434 | +0.34(+1.24%) |
Feb 03, 2022 | 28.81 | 27.10 | 27.32 | 2,195,250 | -2.50(-8.38%) | |
Feb 02, 2022 | 30.18 | 30.99 | 29.80 | 29.82 | 2,711,729 | -0.49(-1.62%) |
Feb 01, 2022 | 29.92 | 30.61 | 29.03 | 30.31 | 4,323,181 | +0.80(+2.71%) |
Jan 31, 2022 | 27.93 | 29.51 | 2,184,509 | +1.55(+5.54%) | ||
Jan 28, 2022 | 27.34 | 28.02 | 25.90 | 27.96 | 2,096,105 | +1.18(+4.41%) |
Jan 27, 2022 | 29.72 | 29.95 | 26.56 | 26.78 | 2,611,357 | -2.21(-7.62%) |
Jan 26, 2022 | 29.48 | 30.79 | 28.34 | 28.99 | 2,308,438 | +0.34(+1.19%) |
Jan 25, 2022 | 28.28 | 29.35 | 27.57 | 28.65 | 1,265,670 | -0.80(-2.72%) |
Jan 24, 2022 | 28.92 | 29.60 | 26.42 | 29.45 | 2,492,439 | -0.55(-1.83%) |
Jan 21, 2022 | 30.51 | 31.59 | 29.50 | 30.00 | 1,652,275 | -0.75(-2.44%) |
Jan 20, 2022 | 31.49 | 32.66 | 30.62 | 30.75 | 1,574,784 | -0.39(-1.25%) |
Jan 19, 2022 | 31.05 | 32.17 | 30.98 | 31.14 | 1,239,766 | +0.39(+1.27%) |
Jan 18, 2022 | 32.93 | 32.93 | 30.51 | 30.75 | 1,855,142 | -2.50(-7.52%) |
Jan 14, 2022 | 33.25 | 0 | +0.66(+2.03%) | |||
Jan 13, 2022 | 34.66 | 34.97 | 32.09 | 32.59 | 2,048,523 | -0.10(-0.31%) |
Jan 12, 2022 | 33.98 | 33.99 | 32.41 | 32.69 | 666,440 | -0.43(-1.30%) |
Jan 11, 2022 | 32.23 | 33.96 | 31.85 | 33.12 | 1,105,145 | +0.93(+2.89%) |
Jan 10, 2022 | 30.73 | 32.23 | 29.60 | 32.19 | 1,530,486 | +0.72(+2.29%) |
Jan 07, 2022 | 31.55 | 32.66 | 30.52 | 31.47 | 1,634,743 | -0.13(-0.41%) |
Jan 06, 2022 | 31.57 | 32.84 | 31.07 | 31.60 | 1,424,437 | -0.42(-1.31%) |
Jan 05, 2022 | 33.28 | 33.85 | 31.50 | 32.02 | 1,602,912 | -1.58(-4.70%) |
Jan 04, 2022 | 35.52 | 35.52 | 32.47 | 33.60 | 1,582,165 | -1.53(-4.36%) |
Jan 03, 2022 | 34.17 | 35.76 | 33.35 | 35.13 | 968,020 | +1.27(+3.75%) |
Dec 31, 2021 | 33.74 | 34.94 | 33.40 | 33.86 | 986,922 | -0.04(-0.12%) |
Dec 30, 2021 | 32.66 | 34.50 | 32.64 | 33.90 | 967,140 | +1.24(+3.80%) |
Dec 29, 2021 | 33.45 | 33.49 | 32.13 | 32.66 | 896,488 | -0.73(-2.19%) |
Dec 28, 2021 | 33.52 | 34.67 | 32.95 | 33.39 | 869,523 | -0.47(-1.39%) |
Dec 27, 2021 | 34.80 | 35.11 | 33.46 | 33.86 | 1,160,539 | -1.01(-2.90%) |
Dec 23, 2021 | 34.31 | 35.47 | 33.91 | 34.87 | 790,015 | +0.29(+0.84%) |
Dec 22, 2021 | 34.14 | 34.98 | 33.39 | 34.58 | 848,378 | -0.05(-0.14%) |
Dec 21, 2021 | 32.50 | 34.96 | 32.20 | 34.63 | 1,865,789 | +2.70(+8.45%) |
Dec 20, 2021 | 32.15 | 32.99 | 31.39 | 31.93 | 1,443,511 | -0.92(-2.80%) |
Dec 17, 2021 | 33.48 | 33.70 | 31.91 | 32.85 | 3,250,832 | -0.96(-2.84%) |
Dec 16, 2021 | 35.65 | 35.89 | 33.15 | 33.81 | 1,144,068 | -1.36(-3.87%) |
Dec 15, 2021 | 35.24 | 35.52 | 33.51 | 35.17 | 1,879,696 | -0.14(-0.40%) |
Dec 14, 2021 | 34.41 | 35.59 | 34.00 | 35.31 | 1,359,351 | +0.32(+0.91%) |
Dec 13, 2021 | 36.21 | 36.21 | 34.35 | 34.99 | 2,119,193 | -1.28(-3.53%) |
Dec 10, 2021 | 36.81 | 37.67 | 35.95 | 36.27 | 1,905,663 | -0.38(-1.04%) |
Dec 09, 2021 | 37.22 | 38.65 | 36.06 | 36.65 | 1,937,910 | -0.97(-2.58%) |
Dec 08, 2021 | 36.49 | 38.64 | 36.01 | 37.62 | 2,112,365 | +1.14(+3.13%) |
Dec 07, 2021 | 35.75 | 37.66 | 35.73 | 36.48 | 4,749,836 | +3.23(+9.71%) |
Dec 06, 2021 | 31.43 | 33.50 | 30.50 | 33.25 | 1,463,984 | +1.51(+4.76%) |
Dec 03, 2021 | 32.47 | 32.60 | 30.10 | 31.74 | 1,710,647 | -0.55(-1.70%) |
Dec 02, 2021 | 32.33 | 32.74 | 31.90 | 32.29 | 1,212,099 | +0.21(+0.65%) |
Dec 01, 2021 | 34.70 | 35.95 | 32.00 | 32.08 | 1,928,594 | -2.18(-6.36%) |
Nov 30, 2021 | 34.94 | 35.45 | 33.06 | 34.26 | 2,547,508 | -0.77(-2.20%) |
Nov 29, 2021 | 35.92 | 35.92 | 34.11 | 35.03 | 1,846,466 | +1.20(+3.55%) |
Nov 26, 2021 | 33.54 | 34.27 | 33.34 | 33.83 | 850,919 | -0.55(-1.60%) |
Nov 24, 2021 | 33.80 | 34.95 | 33.29 | 34.38 | 989,027 | -0.01(-0.03%) |
Nov 23, 2021 | 35.10 | 35.55 | 33.50 | 34.39 | 2,138,852 | +0.09(+0.26%) |
Nov 22, 2021 | 36.84 | 36.84 | 33.63 | 34.30 | 2,087,025 | -2.08(-5.72%) |
Nov 19, 2021 | 37.91 | 38.09 | 36.10 | 36.38 | 1,543,862 | -1.59(-4.19%) |
Nov 18, 2021 | 38.25 | 38.01 | 36.80 | 37.97 | 2,400,807 | -0.26(-0.68%) |
Nov 17, 2021 | 38.50 | 39.41 | 37.91 | 38.23 | 2,269,201 | -0.18(-0.47%) |
Nov 16, 2021 | 38.30 | 38.90 | 37.94 | 38.41 | 1,918,557 | -0.06(-0.16%) |
Nov 15, 2021 | 36.90 | 39.21 | 36.80 | 38.47 | 4,214,541 | +1.92(+5.25%) |
Nov 12, 2021 | 39.00 | 39.00 | 35.90 | 36.55 | 6,581,815 | -2.01(-5.21%) |
Nov 11, 2021 | 39.71 | 41.80 | 37.80 | 38.56 | 12,742,728 | -11.24(-22.57%) |
Nov 10, 2021 | 50.22 | 49.80 | 2,352,943 | -1.04(-2.05%) | ||
Nov 09, 2021 | 52.01 | 52.60 | 50.53 | 50.84 | 967,306 | -1.41(-2.70%) |
Nov 08, 2021 | 52.23 | 53.17 | 51.73 | 52.25 | 978,791 | +0.25(+0.48%) |
Nov 05, 2021 | 52.13 | 52.73 | 51.20 | 52.00 | 1,054,554 | +0.30(+0.58%) |
Nov 04, 2021 | 52.26 | 52.55 | 51.40 | 51.70 | 1,169,391 | -0.30(-0.58%) |
Nov 03, 2021 | 49.47 | 52.88 | 49.40 | 52.00 | 2,204,139 | +2.44(+4.92%) |
Nov 02, 2021 | 51.50 | 51.50 | 49.35 | 49.56 | 1,688,812 | -1.91(-3.71%) |
Nov 01, 2021 | 52.55 | 53.28 | 51.12 | 51.47 | 1,213,510 | -1.05(-2.00%) |
Oct 29, 2021 | 54.00 | 54.76 | 52.15 | 52.52 | 1,093,461 | -1.59(-2.94%) |
Oct 28, 2021 | 54.25 | 53.55 | 54.11 | 679,859 | -0.10(-0.18%) | |
Oct 27, 2021 | 54.91 | 56.22 | 54.11 | 54.21 | 450,164 | -0.93(-1.69%) |
Oct 26, 2021 | 56.65 | 55.14 | 486,932 | -1.46(-2.58%) | ||
Oct 25, 2021 | 55.64 | 57.19 | 55.17 | 56.60 | 756,479 | +1.12(+2.02%) |
Oct 22, 2021 | 54.53 | 56.37 | 53.54 | 55.48 | 979,112 | -0.78(-1.39%) |
Oct 21, 2021 | 52.00 | 60.50 | 50.91 | 56.26 | 5,202,724 | +3.92(+7.49%) |
Oct 20, 2021 | 51.78 | 53.88 | 51.67 | 52.34 | 696,036 | +0.82(+1.59%) |
Oct 19, 2021 | 51.23 | 52.38 | 50.63 | 51.52 | 858,564 | +0.55(+1.08%) |
Oct 18, 2021 | 50.92 | 52.74 | 50.83 | 50.97 | 705,657 | -1.21(-2.32%) |
Oct 15, 2021 | 53.69 | 53.69 | 51.23 | 52.18 | 703,611 | -0.85(-1.60%) |
Oct 14, 2021 | 53.05 | 54.48 | 52.27 | 53.03 | 1,314,177 | +1.11(+2.14%) |
Oct 13, 2021 | 50.33 | 52.71 | 50.00 | 51.92 | 1,998,767 | +1.67(+3.32%) |
Oct 12, 2021 | 49.40 | 50.93 | 48.92 | 50.25 | 1,144,156 | +1.36(+2.78%) |
Oct 11, 2021 | 48.74 | 49.29 | 47.85 | 48.89 | 698,116 | -0.12(-0.24%) |
Oct 08, 2021 | 50.75 | 51.23 | 48.92 | 49.01 | 749,139 | -1.69(-3.33%) |
Oct 07, 2021 | 49.46 | 51.74 | 49.34 | 50.70 | 1,143,306 | +1.85(+3.79%) |
Oct 06, 2021 | 48.42 | 49.70 | 48.15 | 48.85 | 741,090 | -0.40(-0.81%) |
Oct 05, 2021 | 48.65 | 50.14 | 48.33 | 49.25 | 729,462 | +0.98(+2.03%) |
Oct 04, 2021 | 50.50 | 50.53 | 47.80 | 48.27 | 1,491,899 | -2.82(-5.52%) |
Oct 01, 2021 | 50.50 | 51.18 | 49.36 | 51.09 | 1,229,394 | +1.11(+2.22%) |
Sep 30, 2021 | 49.90 | 50.42 | 49.29 | 49.98 | 1,528,154 | +0.10(+0.20%) |
Sep 29, 2021 | 51.42 | 51.70 | 49.63 | 49.88 | 832,771 | -1.32(-2.58%) |
Sep 28, 2021 | 53.17 | 53.58 | 50.45 | 51.20 | 1,888,181 | -2.77(-5.13%) |
Sep 27, 2021 | 53.41 | 54.95 | 53.09 | 53.97 | 1,152,487 | +0.47(+0.88%) |
Sep 24, 2021 | 55.00 | 55.29 | 52.74 | 53.50 | 3,327,972 | -1.81(-3.27%) |
Sep 23, 2021 | 55.83 | 56.72 | 54.54 | 55.31 | 929,872 | -0.23(-0.41%) |
Sep 22, 2021 | 53.75 | 55.59 | 53.65 | 55.54 | 1,901,535 | +2.24(+4.20%) |
Sep 21, 2021 | 52.94 | 54.18 | 51.23 | 53.30 | 2,045,245 | +1.32(+2.54%) |
Sep 20, 2021 | 51.79 | 54.02 | 51.30 | 51.98 | 1,714,638 | -1.99(-3.69%) |
Sep 17, 2021 | 55.29 | 55.43 | 52.86 | 53.97 | 3,866,177 | -0.92(-1.68%) |
Sep 16, 2021 | 53.91 | 54.89 | 52.90 | 54.89 | 1,410,421 | +0.44(+0.81%) |
Sep 15, 2021 | 52.31 | 55.01 | 52.31 | 54.45 | 1,889,686 | +2.14(+4.09%) |
Sep 14, 2021 | 54.20 | 54.57 | 51.92 | 52.31 | 3,096,782 | -2.34(-4.28%) |
Sep 13, 2021 | 57.28 | 57.36 | 54.14 | 54.65 | 3,617,914 | -3.55(-6.10%) |
Sep 10, 2021 | 54.05 | 61.05 | 52.58 | 58.20 | 19,651,530 | +2.52(+4.53%) |
Sep 09, 2021 | 55.62 | 57.55 | 54.65 | 55.68 | 1,621,699 | -0.16(-0.29%) |
Sep 08, 2021 | 55.75 | 57.77 | 55.00 | 55.84 | 2,273,733 | -1.96(-3.39%) |
Sep 07, 2021 | 60.00 | 60.87 | 57.27 | 57.80 | 1,357,448 | -2.14(-3.57%) |
Sep 03, 2021 | 57.90 | 60.00 | 57.11 | 59.94 | 1,414,800 | +2.21(+3.83%) |
Sep 02, 2021 | 55.49 | 58.24 | 55.49 | 57.73 | 1,447,262 | +2.44(+4.41%) |
Sep 01, 2021 | 54.50 | 55.68 | 54.11 | 55.29 | 1,640,650 | +0.79(+1.45%) |
Aug 31, 2021 | 55.62 | 55.85 | 54.11 | 54.50 | 1,023,244 | -1.00(-1.80%) |
Aug 30, 2021 | 55.60 | 56.48 | 53.63 | 55.50 | 1,139,945 | +0.31(+0.56%) |
Aug 27, 2021 | 53.31 | 55.38 | 53.08 | 55.19 | 1,079,785 | +2.13(+4.01%) |
Aug 26, 2021 | 53.54 | 54.27 | 51.35 | 53.06 | 973,973 | -0.73(-1.36%) |
Aug 25, 2021 | 53.91 | 55.20 | 53.42 | 53.79 | 1,159,842 | -0.07(-0.13%) |
Aug 24, 2021 | 51.80 | 53.97 | 51.80 | 53.86 | 1,133,331 | +2.51(+4.89%) |
Aug 23, 2021 | 48.66 | 51.47 | 48.51 | 51.35 | 1,201,830 | +3.06(+6.34%) |
Aug 20, 2021 | 49.10 | 49.82 | 47.74 | 48.29 | 984,794 | -0.85(-1.73%) |
Aug 19, 2021 | 50.09 | 52.37 | 48.75 | 49.14 | 3,124,003 | -1.87(-3.67%) |
Aug 18, 2021 | 47.23 | 51.35 | 46.75 | 51.01 | 1,954,797 | +4.55(+9.79%) |
Aug 17, 2021 | 48.00 | 49.44 | 46.15 | 46.46 | 2,271,072 | -3.00(-6.07%) |
Aug 16, 2021 | 48.92 | 49.85 | 47.12 | 49.46 | 1,432,759 | -0.11(-0.22%) |
Aug 13, 2021 | 50.94 | 51.41 | 48.12 | 49.57 | 2,523,831 | -1.26(-2.48%) |
Aug 12, 2021 | 47.40 | 52.00 | 44.24 | 50.83 | 6,812,900 | +3.16(+6.63%) |
Aug 11, 2021 | 47.03 | 48.95 | 46.24 | 47.67 | 3,139,235 | +1.04(+2.23%) |
Aug 10, 2021 | 49.10 | 49.75 | 46.50 | 46.63 | 1,379,261 | -1.44(-3.00%) |
Aug 09, 2021 | 49.07 | 49.42 | 46.70 | 48.07 | 1,221,497 | -0.71(-1.46%) |
Aug 06, 2021 | 48.01 | 49.18 | 48.01 | 48.78 | 779,434 | +0.80(+1.67%) |
Aug 05, 2021 | 47.48 | 48.77 | 47.20 | 47.98 | 957,052 | +0.47(+0.99%) |
Aug 04, 2021 | 48.00 | 48.63 | 46.94 | 47.51 | 815,460 | -0.61(-1.27%) |
Aug 03, 2021 | 50.32 | 50.33 | 47.47 | 48.12 | 1,338,177 | -2.09(-4.16%) |