Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.01 | 26.25 | 24.57 | 24.72 | 516,660 | -0.63(-2.49%) |
Apr 28, 2022 | 25.48 | 25.58 | 23.89 | 25.35 | 486,335 | +0.12(+0.48%) |
Apr 27, 2022 | 25.57 | 26.43 | 24.93 | 25.23 | 354,086 | -0.45(-1.75%) |
Apr 26, 2022 | 27.30 | 27.40 | 25.54 | 25.68 | 414,604 | -1.86(-6.75%) |
Apr 25, 2022 | 26.61 | 27.60 | 26.25 | 27.54 | 539,119 | +0.62(+2.30%) |
Apr 22, 2022 | 27.59 | 28.33 | 26.37 | 26.92 | 497,578 | -0.74(-2.68%) |
Apr 21, 2022 | 29.83 | 30.54 | 27.50 | 27.66 | 476,813 | -1.57(-5.37%) |
Apr 20, 2022 | 29.44 | 29.70 | 28.10 | 29.23 | 470,788 | -0.12(-0.41%) |
Apr 19, 2022 | 28.64 | 30.14 | 28.41 | 29.35 | 608,569 | +0.65(+2.26%) |
Apr 18, 2022 | 29.65 | 30.34 | 28.42 | 28.70 | 784,121 | -1.12(-3.76%) |
Apr 14, 2022 | 31.55 | 31.62 | 29.54 | 29.82 | 737,036 | -1.73(-5.48%) |
Apr 13, 2022 | 31.32 | 32.45 | 31.07 | 31.55 | 419,861 | +0.25(+0.80%) |
Apr 12, 2022 | 32.05 | 33.58 | 30.95 | 31.30 | 470,986 | +0.12(+0.38%) |
Apr 11, 2022 | 31.19 | 31.68 | 30.09 | 31.18 | 389,462 | -0.26(-0.83%) |
Apr 08, 2022 | 32.50 | 32.76 | 31.27 | 31.44 | 461,499 | -1.38(-4.20%) |
Apr 07, 2022 | 33.11 | 33.81 | 32.04 | 32.82 | 405,828 | -0.39(-1.17%) |
Apr 06, 2022 | 32.71 | 33.64 | 31.46 | 33.21 | 579,640 | -0.26(-0.78%) |
Apr 05, 2022 | 35.83 | 36.16 | 33.04 | 33.47 | 428,285 | -2.43(-6.77%) |
Apr 04, 2022 | 35.77 | 36.33 | 35.22 | 35.90 | 428,072 | +0.31(+0.87%) |
Apr 01, 2022 | 34.29 | 36.00 | 34.29 | 35.59 | 857,043 | +1.47(+4.31%) |
Mar 31, 2022 | 34.28 | 34.65 | 33.57 | 34.12 | 358,721 | -0.24(-0.70%) |
Mar 30, 2022 | 35.80 | 36.20 | 34.16 | 34.36 | 401,881 | -1.67(-4.64%) |
Mar 29, 2022 | 34.32 | 36.08 | 34.32 | 36.03 | 632,847 | +2.20(+6.50%) |
Mar 28, 2022 | 34.07 | 35.03 | 32.92 | 33.83 | 421,802 | -0.06(-0.18%) |
Mar 25, 2022 | 35.71 | 35.88 | 33.33 | 33.89 | 755,696 | -1.86(-5.20%) |
Mar 24, 2022 | 36.04 | 36.14 | 34.26 | 35.75 | 439,564 | -0.36(-1.00%) |
Mar 23, 2022 | 34.38 | 37.25 | 34.06 | 36.11 | 845,989 | +1.17(+3.35%) |
Mar 22, 2022 | 33.44 | 35.41 | 33.29 | 34.94 | 480,241 | +1.44(+4.30%) |
Mar 21, 2022 | 34.30 | 34.70 | 32.84 | 33.50 | 565,522 | -1.09(-3.15%) |
Mar 18, 2022 | 32.75 | 34.86 | 32.37 | 34.59 | 1,022,672 | +1.42(+4.28%) |
Mar 17, 2022 | 31.99 | 33.33 | 31.38 | 33.17 | 710,388 | +0.91(+2.82%) |
Mar 16, 2022 | 29.47 | 32.32 | 29.47 | 32.26 | 1,180,605 | +3.45(+11.98%) |
Mar 15, 2022 | 27.70 | 28.88 | 27.20 | 28.81 | 788,532 | +1.47(+5.38%) |
Mar 14, 2022 | 28.20 | 28.97 | 26.94 | 27.34 | 851,974 | -1.46(-5.07%) |
Mar 11, 2022 | 31.48 | 31.56 | 28.66 | 28.80 | 680,734 | -2.28(-7.34%) |
Mar 10, 2022 | 30.95 | 31.50 | 29.87 | 31.08 | 752,104 | -0.86(-2.69%) |
Mar 09, 2022 | 31.22 | 32.89 | 30.71 | 31.94 | 939,530 | +1.54(+5.07%) |
Mar 08, 2022 | 30.31 | 31.86 | 29.16 | 30.40 | 771,773 | -0.29(-0.94%) |
Mar 07, 2022 | 32.45 | 32.93 | 30.47 | 30.69 | 933,633 | -1.59(-4.93%) |
Mar 04, 2022 | 33.47 | 34.50 | 31.90 | 32.28 | 744,608 | -1.30(-3.87%) |
Mar 03, 2022 | 35.32 | 35.58 | 33.15 | 33.58 | 976,038 | -1.94(-5.46%) |
Mar 02, 2022 | 36.00 | 36.12 | 34.03 | 35.52 | 1,130,317 | -0.60(-1.66%) |
Mar 01, 2022 | 35.46 | 37.14 | 34.57 | 36.12 | 1,609,081 | +1.36(+3.91%) |
Feb 28, 2022 | 31.94 | 35.20 | 31.78 | 34.76 | 1,992,082 | +2.12(+6.50%) |
Feb 25, 2022 | 29.42 | 34.25 | 31.47 | 32.64 | 2,975,864 | +5.24(+19.12%) |
Feb 24, 2022 | 23.44 | 27.50 | 23.14 | 27.40 | 1,488,130 | +2.56(+10.31%) |
Feb 23, 2022 | 26.50 | 26.69 | 24.63 | 24.84 | 774,923 | -1.38(-5.26%) |
Feb 22, 2022 | 25.43 | 26.74 | 25.32 | 26.22 | 746,320 | +0.48(+1.86%) |
Feb 18, 2022 | 25.74 | 0 | -1.19(-4.42%) | |||
Feb 17, 2022 | 27.84 | 28.47 | 26.81 | 26.93 | 766,094 | -1.10(-3.92%) |
Feb 16, 2022 | 28.00 | 28.10 | 26.72 | 28.03 | 780,954 | -0.17(-0.60%) |
Feb 15, 2022 | 27.76 | 28.38 | 27.59 | 28.20 | 821,577 | +1.21(+4.48%) |
Feb 14, 2022 | 27.68 | 28.37 | 26.91 | 26.99 | 630,829 | -0.64(-2.32%) |
Feb 11, 2022 | 27.58 | 28.60 | 27.26 | 27.63 | 719,690 | +0.05(+0.18%) |
Feb 10, 2022 | 27.23 | 28.96 | 27.05 | 27.58 | 1,364,675 | -0.18(-0.65%) |
Feb 09, 2022 | 27.39 | 28.21 | 27.20 | 27.76 | 734,341 | +0.83(+3.08%) |
Feb 08, 2022 | 26.49 | 27.08 | 26.16 | 26.93 | 475,164 | +0.06(+0.22%) |
Feb 07, 2022 | 26.50 | 28.02 | 26.50 | 26.87 | 524,545 | +0.49(+1.86%) |
Feb 04, 2022 | 26.50 | 26.84 | 25.60 | 26.38 | 1,100,143 | -0.18(-0.68%) |
Feb 03, 2022 | 27.36 | 26.41 | 26.56 | 892,598 | -1.51(-5.38%) | |
Feb 02, 2022 | 29.53 | 29.74 | 28.01 | 28.07 | 840,825 | -1.50(-5.07%) |
Feb 01, 2022 | 28.48 | 29.74 | 28.03 | 29.57 | 1,172,051 | +1.22(+4.30%) |
Jan 31, 2022 | 26.36 | 28.45 | 28.35 | 924,748 | +2.13(+8.12%) | |
Jan 28, 2022 | 25.44 | 26.47 | 24.37 | 26.22 | 1,473,225 | +0.73(+2.86%) |
Jan 27, 2022 | 27.10 | 27.27 | 25.28 | 25.49 | 1,005,285 | -1.15(-4.32%) |
Jan 26, 2022 | 28.40 | 28.86 | 26.42 | 26.64 | 765,643 | -0.95(-3.44%) |
Jan 25, 2022 | 27.31 | 27.90 | 26.36 | 27.59 | 1,320,857 | -0.38(-1.36%) |
Jan 24, 2022 | 26.12 | 28.29 | 25.15 | 27.97 | 1,664,854 | +0.89(+3.29%) |
Jan 21, 2022 | 26.83 | 27.97 | 26.26 | 27.08 | 1,656,979 | -0.30(-1.10%) |
Jan 20, 2022 | 28.18 | 29.64 | 27.21 | 27.38 | 758,987 | -0.47(-1.69%) |
Jan 19, 2022 | 29.14 | 30.21 | 27.79 | 27.85 | 739,540 | -0.94(-3.27%) |
Jan 18, 2022 | 30.44 | 30.44 | 28.65 | 28.79 | 954,060 | -1.90(-6.19%) |
Jan 14, 2022 | 30.69 | 0 | +1.01(+3.40%) | |||
Jan 13, 2022 | 31.31 | 32.08 | 29.56 | 29.68 | 786,612 | -1.65(-5.27%) |
Jan 12, 2022 | 33.40 | 34.13 | 31.21 | 31.33 | 697,265 | -1.65(-5.00%) |
Jan 11, 2022 | 32.08 | 33.08 | 31.87 | 32.98 | 785,524 | +0.90(+2.81%) |
Jan 10, 2022 | 31.22 | 32.13 | 30.28 | 32.08 | 808,910 | +0.15(+0.47%) |
Jan 07, 2022 | 31.32 | 33.16 | 31.20 | 31.93 | 580,269 | +0.51(+1.62%) |
Jan 06, 2022 | 31.93 | 32.70 | 30.56 | 31.42 | 577,304 | -0.71(-2.21%) |
Jan 05, 2022 | 33.74 | 34.22 | 31.88 | 32.13 | 893,737 | -1.90(-5.58%) |
Jan 04, 2022 | 35.14 | 35.40 | 33.11 | 34.03 | 640,497 | -1.44(-4.06%) |
Jan 03, 2022 | 35.03 | 35.93 | 34.00 | 35.47 | 548,120 | +0.64(+1.84%) |
Dec 31, 2021 | 34.46 | 35.87 | 34.40 | 34.83 | 718,512 | +0.44(+1.28%) |
Dec 30, 2021 | 32.98 | 35.63 | 32.98 | 34.39 | 949,373 | +1.01(+3.03%) |
Dec 29, 2021 | 33.97 | 33.99 | 32.70 | 33.38 | 599,552 | -0.58(-1.71%) |
Dec 28, 2021 | 35.15 | 36.11 | 33.83 | 33.96 | 607,570 | -1.06(-3.03%) |
Dec 27, 2021 | 35.90 | 35.90 | 34.19 | 35.02 | 594,283 | -0.88(-2.45%) |
Dec 23, 2021 | 35.46 | 36.45 | 34.57 | 35.90 | 703,971 | +0.47(+1.33%) |
Dec 22, 2021 | 36.58 | 36.90 | 35.31 | 35.43 | 575,648 | -1.26(-3.43%) |
Dec 21, 2021 | 36.96 | 37.27 | 35.89 | 36.69 | 771,489 | -0.68(-1.83%) |
Dec 20, 2021 | 37.35 | 38.22 | 36.21 | 37.37 | 637,667 | -0.82(-2.14%) |
Dec 17, 2021 | 35.01 | 38.40 | 34.12 | 38.19 | 1,066,670 | +3.15(+8.99%) |
Dec 16, 2021 | 37.62 | 37.97 | 34.73 | 35.04 | 916,127 | -1.87(-5.07%) |
Dec 15, 2021 | 35.34 | 37.90 | 33.88 | 36.91 | 1,024,515 | +1.59(+4.50%) |
Dec 14, 2021 | 36.16 | 36.82 | 34.82 | 35.32 | 730,491 | -1.31(-3.58%) |
Dec 13, 2021 | 36.89 | 37.11 | 35.55 | 36.63 | 884,133 | -0.20(-0.54%) |
Dec 10, 2021 | 38.80 | 39.75 | 36.58 | 36.83 | 746,205 | -1.70(-4.41%) |
Dec 09, 2021 | 40.61 | 41.23 | 38.02 | 38.53 | 782,123 | -2.59(-6.30%) |
Dec 08, 2021 | 39.02 | 41.89 | 38.00 | 41.12 | 1,305,909 | +2.35(+6.06%) |
Dec 07, 2021 | 37.00 | 39.74 | 37.00 | 38.77 | 1,124,346 | +2.59(+7.16%) |
Dec 06, 2021 | 36.01 | 36.57 | 34.48 | 36.18 | 868,805 | -0.15(-0.41%) |
Dec 03, 2021 | 38.30 | 38.40 | 35.23 | 36.33 | 956,836 | -1.90(-4.97%) |
Dec 02, 2021 | 37.09 | 38.68 | 36.91 | 38.23 | 711,369 | +1.08(+2.91%) |
Dec 01, 2021 | 39.72 | 40.35 | 37.08 | 37.15 | 949,460 | -2.03(-5.18%) |
Nov 30, 2021 | 38.98 | 40.09 | 37.91 | 39.18 | 844,405 | +0.17(+0.44%) |
Nov 29, 2021 | 40.34 | 40.64 | 38.40 | 39.01 | 793,316 | -0.53(-1.34%) |
Nov 26, 2021 | 38.94 | 40.54 | 38.80 | 39.54 | 449,975 | +0.23(+0.59%) |
Nov 24, 2021 | 38.05 | 40.33 | 37.53 | 39.31 | 824,441 | +1.05(+2.74%) |
Nov 23, 2021 | 38.27 | 38.75 | 36.93 | 38.26 | 1,301,491 | -0.07(-0.18%) |
Nov 22, 2021 | 40.90 | 40.94 | 38.22 | 38.33 | 1,131,335 | -2.47(-6.05%) |
Nov 19, 2021 | 41.25 | 42.09 | 39.85 | 40.80 | 1,418,347 | -0.86(-2.06%) |
Nov 18, 2021 | 44.50 | 41.71 | 41.42 | 41.66 | 1,058,141 | -2.79(-6.28%) |
Nov 17, 2021 | 45.52 | 46.74 | 43.97 | 44.45 | 730,308 | -1.10(-2.41%) |
Nov 16, 2021 | 45.35 | 45.59 | 44.23 | 45.55 | 662,417 | +0.10(+0.22%) |
Nov 15, 2021 | 48.16 | 48.57 | 45.35 | 45.45 | 1,225,682 | -1.66(-3.52%) |
Nov 12, 2021 | 45.65 | 47.95 | 45.02 | 47.11 | 1,252,288 | +1.95(+4.32%) |
Nov 11, 2021 | 47.07 | 48.44 | 44.00 | 45.16 | 4,414,739 | -6.00(-11.73%) |
Nov 10, 2021 | 52.53 | 51.10 | 51.16 | 869,542 | -2.68(-4.98%) | |
Nov 09, 2021 | 55.80 | 55.80 | 53.50 | 53.84 | 519,582 | -2.16(-3.86%) |
Nov 08, 2021 | 57.24 | 57.51 | 55.72 | 56.00 | 460,843 | -1.28(-2.23%) |
Nov 05, 2021 | 59.35 | 59.65 | 56.36 | 57.28 | 321,076 | -1.64(-2.78%) |
Nov 04, 2021 | 59.54 | 59.87 | 57.92 | 58.92 | 605,746 | -0.33(-0.56%) |
Nov 03, 2021 | 57.77 | 59.87 | 56.92 | 59.25 | 527,905 | +1.44(+2.49%) |
Nov 02, 2021 | 56.69 | 58.43 | 55.60 | 57.81 | 432,629 | +0.48(+0.84%) |
Nov 01, 2021 | 54.74 | 57.86 | 55.11 | 57.33 | 746,321 | +2.75(+5.04%) |
Oct 29, 2021 | 54.85 | 55.50 | 54.52 | 54.58 | 235,007 | -0.54(-0.98%) |
Oct 28, 2021 | 53.87 | 55.51 | 53.77 | 55.12 | 364,142 | +1.39(+2.59%) |
Oct 27, 2021 | 54.91 | 55.03 | 52.35 | 53.73 | 395,157 | -1.04(-1.90%) |
Oct 26, 2021 | 54.61 | 54.77 | 522,100 | -0.11(-0.20%) | ||
Oct 25, 2021 | 52.79 | 55.34 | 52.79 | 54.88 | 348,879 | +2.21(+4.20%) |
Oct 22, 2021 | 55.98 | 55.98 | 52.26 | 52.67 | 568,720 | -3.33(-5.95%) |
Oct 21, 2021 | 56.19 | 56.87 | 55.63 | 56.00 | 487,162 | +0.02(+0.04%) |
Oct 20, 2021 | 55.84 | 56.34 | 55.21 | 55.98 | 440,055 | +0.27(+0.48%) |
Oct 19, 2021 | 53.62 | 56.35 | 53.62 | 55.71 | 325,856 | +2.47(+4.64%) |
Oct 18, 2021 | 55.00 | 55.15 | 53.17 | 53.24 | 385,985 | -2.12(-3.83%) |
Oct 15, 2021 | 55.75 | 55.75 | 54.37 | 55.36 | 397,228 | +0.35(+0.64%) |
Oct 14, 2021 | 54.60 | 56.00 | 54.50 | 55.01 | 523,755 | +1.01(+1.87%) |
Oct 13, 2021 | 52.59 | 54.50 | 52.06 | 54.00 | 505,774 | +2.63(+5.12%) |
Oct 12, 2021 | 51.37 | 52.28 | 51.05 | 51.37 | 326,183 | +0.42(+0.82%) |
Oct 11, 2021 | 50.00 | 52.27 | 49.69 | 50.95 | 372,503 | +0.75(+1.49%) |
Oct 08, 2021 | 51.70 | 51.76 | 50.11 | 50.20 | 430,804 | -1.49(-2.88%) |
Oct 07, 2021 | 51.31 | 52.68 | 51.26 | 51.69 | 415,243 | +0.60(+1.17%) |
Oct 06, 2021 | 51.37 | 52.66 | 50.89 | 51.09 | 422,044 | -1.20(-2.29%) |
Oct 05, 2021 | 51.98 | 53.39 | 51.22 | 52.29 | 432,694 | +0.39(+0.75%) |
Oct 04, 2021 | 53.50 | 54.00 | 51.09 | 51.90 | 646,184 | -2.09(-3.87%) |
Oct 01, 2021 | 54.90 | 54.90 | 53.34 | 53.99 | 568,845 | -0.69(-1.26%) |
Sep 30, 2021 | 55.09 | 55.80 | 54.54 | 54.68 | 516,692 | +0.04(+0.07%) |
Sep 29, 2021 | 55.95 | 56.24 | 54.29 | 54.64 | 564,974 | -0.95(-1.71%) |
Sep 28, 2021 | 58.05 | 58.05 | 55.39 | 55.59 | 631,745 | -3.30(-5.60%) |
Sep 27, 2021 | 57.64 | 59.20 | 56.43 | 58.89 | 486,770 | +0.94(+1.62%) |
Sep 24, 2021 | 59.82 | 60.39 | 57.83 | 57.95 | 582,332 | -2.56(-4.23%) |
Sep 23, 2021 | 60.45 | 60.81 | 59.73 | 60.51 | 321,009 | +0.27(+0.45%) |
Sep 22, 2021 | 60.70 | 61.00 | 59.61 | 60.24 | 298,587 | -0.09(-0.15%) |
Sep 21, 2021 | 58.95 | 60.83 | 58.80 | 60.33 | 357,204 | +1.75(+2.99%) |
Sep 20, 2021 | 60.70 | 61.36 | 57.40 | 58.58 | 653,498 | -3.84(-6.15%) |
Sep 17, 2021 | 61.74 | 62.55 | 60.91 | 62.42 | 888,312 | +1.27(+2.08%) |
Sep 16, 2021 | 60.32 | 61.85 | 60.27 | 61.15 | 404,586 | +0.18(+0.30%) |
Sep 15, 2021 | 61.13 | 61.40 | 59.85 | 60.97 | 568,917 | -0.55(-0.89%) |
Sep 14, 2021 | 62.48 | 62.92 | 60.88 | 61.52 | 696,740 | -0.93(-1.49%) |
Sep 13, 2021 | 62.63 | 63.08 | 60.60 | 62.45 | 633,453 | -0.31(-0.49%) |
Sep 10, 2021 | 63.81 | 64.00 | 62.26 | 62.76 | 413,329 | -0.37(-0.59%) |
Sep 09, 2021 | 62.81 | 64.20 | 62.51 | 63.13 | 224,159 | +0.10(+0.16%) |
Sep 08, 2021 | 62.87 | 63.78 | 61.54 | 63.03 | 387,661 | +0.16(+0.25%) |
Sep 07, 2021 | 65.74 | 65.75 | 62.77 | 62.87 | 566,179 | -2.38(-3.65%) |
Sep 03, 2021 | 65.00 | 66.49 | 64.00 | 65.25 | 518,848 | +0.64(+0.99%) |
Sep 02, 2021 | 63.50 | 65.95 | 62.90 | 64.61 | 850,094 | +1.89(+3.01%) |
Sep 01, 2021 | 62.17 | 64.81 | 61.71 | 62.72 | 1,129,914 | +3.03(+5.08%) |
Aug 31, 2021 | 58.70 | 59.85 | 58.65 | 59.69 | 482,636 | +0.98(+1.67%) |
Aug 30, 2021 | 58.76 | 59.97 | 58.28 | 58.71 | 547,808 | +0.10(+0.17%) |
Aug 27, 2021 | 56.26 | 58.75 | 56.01 | 58.61 | 684,918 | +2.79(+5.00%) |
Aug 26, 2021 | 58.50 | 59.13 | 55.75 | 55.82 | 410,932 | -2.95(-5.02%) |
Aug 25, 2021 | 59.76 | 59.76 | 58.28 | 58.77 | 432,939 | -0.47(-0.79%) |
Aug 24, 2021 | 58.17 | 59.37 | 57.31 | 59.24 | 532,302 | +1.61(+2.79%) |
Aug 23, 2021 | 55.26 | 57.70 | 55.11 | 57.63 | 614,980 | +2.99(+5.47%) |
Aug 20, 2021 | 53.55 | 55.17 | 53.35 | 54.64 | 479,874 | +0.89(+1.66%) |
Aug 19, 2021 | 54.68 | 55.09 | 53.55 | 53.75 | 601,118 | -1.03(-1.88%) |
Aug 18, 2021 | 56.62 | 56.62 | 54.60 | 54.78 | 646,747 | -0.47(-0.85%) |
Aug 17, 2021 | 56.59 | 56.61 | 54.42 | 55.25 | 811,288 | -2.15(-3.75%) |
Aug 16, 2021 | 59.10 | 59.25 | 56.75 | 57.40 | 835,486 | -2.26(-3.79%) |
Aug 13, 2021 | 59.69 | 60.27 | 58.66 | 59.66 | 527,684 | +0.29(+0.49%) |
Aug 12, 2021 | 58.67 | 60.50 | 57.13 | 59.37 | 1,643,378 | -3.48(-5.54%) |
Aug 11, 2021 | 64.71 | 64.71 | 62.13 | 62.85 | 753,011 | -1.26(-1.97%) |
Aug 10, 2021 | 66.58 | 66.58 | 63.05 | 64.11 | 696,094 | -1.89(-2.86%) |
Aug 09, 2021 | 65.02 | 66.75 | 64.70 | 66.00 | 472,563 | +1.44(+2.23%) |
Aug 06, 2021 | 69.77 | 69.91 | 64.24 | 64.56 | 805,729 | -4.44(-6.43%) |
Aug 05, 2021 | 68.00 | 70.04 | 67.91 | 69.00 | 496,743 | +0.66(+0.97%) |
Aug 04, 2021 | 65.95 | 69.08 | 65.95 | 68.34 | 436,446 | +1.94(+2.92%) |
Aug 03, 2021 | 67.62 | 67.82 | 65.58 | 66.40 | 519,936 | -1.56(-2.30%) |
Aug 02, 2021 | 68.01 | 69.41 | 66.71 | 67.96 | 300,313 | +0.26(+0.38%) |
Jul 30, 2021 | 67.62 | 69.26 | 67.37 | 67.70 | 478,435 | -0.63(-0.92%) |
Jul 29, 2021 | 70.50 | 70.86 | 68.18 | 68.33 | 304,462 | -1.79(-2.55%) |
Jul 28, 2021 | 67.47 | 71.22 | 67.47 | 70.12 | 697,998 | +3.10(+4.63%) |
Jul 27, 2021 | 67.84 | 67.89 | 65.29 | 67.02 | 576,580 | -1.22(-1.79%) |
Jul 26, 2021 | 69.21 | 70.00 | 67.23 | 68.24 | 325,573 | -1.64(-2.35%) |
Jul 23, 2021 | 70.11 | 70.56 | 68.03 | 69.88 | 278,593 | -0.20(-0.29%) |
Jul 22, 2021 | 71.16 | 71.89 | 69.21 | 70.08 | 382,215 | -1.18(-1.66%) |
Jul 21, 2021 | 69.93 | 71.35 | 68.95 | 71.26 | 285,229 | +1.61(+2.31%) |
Jul 20, 2021 | 68.76 | 70.23 | 67.37 | 69.65 | 463,373 | +1.09(+1.59%) |
Jul 19, 2021 | 65.50 | 69.60 | 65.33 | 68.56 | 568,537 | +1.38(+2.05%) |
Jul 16, 2021 | 67.93 | 68.38 | 65.50 | 67.18 | 409,484 | -0.28(-0.42%) |
Jul 15, 2021 | 66.69 | 67.59 | 65.20 | 67.46 | 645,704 | +0.18(+0.27%) |
Jul 14, 2021 | 69.92 | 70.01 | 66.95 | 67.28 | 898,900 | -1.91(-2.76%) |
Jul 13, 2021 | 73.06 | 73.80 | 69.10 | 69.19 | 950,288 | -4.88(-6.59%) |
Jul 12, 2021 | 76.28 | 76.81 | 73.74 | 74.07 | 323,588 | -2.11(-2.77%) |
Jul 09, 2021 | 74.76 | 76.20 | 74.41 | 76.18 | 181,879 | +0.71(+0.94%) |
Jul 08, 2021 | 70.36 | 76.40 | 70.00 | 75.47 | 717,672 | +2.89(+3.98%) |
Jul 07, 2021 | 75.76 | 75.98 | 71.77 | 72.58 | 554,021 | -2.93(-3.88%) |
Jul 06, 2021 | 75.72 | 76.45 | 74.06 | 75.51 | 702,957 | -0.34(-0.45%) |
Jul 02, 2021 | 76.53 | 77.39 | 74.62 | 75.85 | 341,246 | -0.70(-0.91%) |
Jul 01, 2021 | 76.00 | 77.53 | 75.01 | 76.55 | 384,299 | +0.94(+1.24%) |
Jun 30, 2021 | 77.27 | 77.29 | 75.52 | 75.61 | 686,706 | -2.08(-2.68%) |
Jun 29, 2021 | 78.50 | 79.60 | 77.08 | 77.69 | 308,964 | -1.11(-1.41%) |
Jun 28, 2021 | 78.98 | 79.75 | 77.56 | 78.80 | 440,018 | +1.16(+1.49%) |
Jun 25, 2021 | 78.81 | 79.71 | 76.53 | 77.64 | 2,543,167 | -0.82(-1.05%) |
Jun 24, 2021 | 77.22 | 79.00 | 77.22 | 78.46 | 595,299 | +1.59(+2.07%) |
Jun 23, 2021 | 76.72 | 77.97 | 76.11 | 76.87 | 501,414 | +0.03(+0.04%) |
Jun 22, 2021 | 74.16 | 77.27 | 74.01 | 76.84 | 1,160,209 | +1.78(+2.37%) |
Jun 21, 2021 | 74.01 | 76.12 | 71.75 | 75.06 | 510,828 | +1.05(+1.42%) |
Jun 18, 2021 | 74.90 | 76.14 | 73.10 | 74.01 | 557,406 | -2.07(-2.72%) |
Jun 17, 2021 | 73.44 | 76.87 | 73.00 | 76.08 | 621,698 | +1.59(+2.13%) |
Jun 16, 2021 | 73.60 | 75.49 | 72.60 | 74.49 | 668,660 | -0.14(-0.19%) |
Jun 15, 2021 | 75.86 | 75.86 | 72.65 | 74.63 | 591,614 | -1.71(-2.24%) |
Jun 14, 2021 | 77.60 | 78.77 | 76.15 | 76.34 | 472,615 | -1.17(-1.51%) |
Jun 11, 2021 | 76.74 | 77.99 | 76.29 | 77.51 | 413,355 | +1.10(+1.44%) |
Jun 10, 2021 | 74.77 | 76.97 | 74.07 | 76.41 | 474,169 | +1.26(+1.68%) |
Jun 09, 2021 | 75.60 | 76.60 | 75.08 | 75.15 | 376,777 | -0.01(-0.01%) |
Jun 08, 2021 | 75.54 | 76.34 | 72.98 | 75.16 | 483,709 | +0.50(+0.67%) |
Jun 07, 2021 | 72.10 | 75.28 | 71.51 | 74.66 | 712,554 | +2.82(+3.93%) |
Jun 04, 2021 | 71.05 | 72.25 | 70.32 | 71.84 | 377,401 | +0.95(+1.34%) |
Jun 03, 2021 | 70.91 | 71.50 | 68.66 | 70.89 | 431,789 | -0.81(-1.13%) |
Jun 02, 2021 | 70.83 | 73.99 | 70.83 | 71.70 | 633,485 | +0.18(+0.25%) |
Jun 01, 2021 | 70.79 | 71.78 | 68.71 | 71.52 | 487,606 | +1.34(+1.91%) |
May 28, 2021 | 71.52 | 73.33 | 70.00 | 70.18 | 595,340 | -1.00(-1.40%) |
May 27, 2021 | 70.54 | 71.41 | 68.55 | 71.18 | 563,992 | +0.34(+0.48%) |
May 26, 2021 | 68.51 | 70.97 | 67.80 | 70.84 | 634,158 | +2.43(+3.55%) |
May 25, 2021 | 66.63 | 69.09 | 66.42 | 68.41 | 1,244,332 | +3.05(+4.67%) |
May 24, 2021 | 64.73 | 66.14 | 63.85 | 65.36 | 374,770 | +1.29(+2.01%) |
May 21, 2021 | 65.26 | 65.80 | 63.68 | 64.07 | 409,697 | -0.40(-0.62%) |
May 20, 2021 | 63.42 | 65.25 | 62.50 | 64.47 | 413,296 | +1.09(+1.72%) |
May 19, 2021 | 61.25 | 63.88 | 61.04 | 63.38 | 469,967 | -0.03(-0.05%) |
May 18, 2021 | 61.76 | 65.38 | 61.30 | 63.41 | 742,829 | +1.96(+3.19%) |
May 17, 2021 | 61.19 | 61.68 | 59.00 | 61.45 | 559,417 | +0.21(+0.34%) |
May 14, 2021 | 59.79 | 61.50 | 57.82 | 61.24 | 667,763 | +2.22(+3.76%) |
May 13, 2021 | 60.33 | 62.46 | 57.32 | 59.02 | 1,034,386 | -0.66(-1.11%) |
May 12, 2021 | 61.01 | 62.50 | 58.93 | 59.68 | 903,315 | -2.06(-3.34%) |
May 11, 2021 | 58.25 | 63.16 | 57.50 | 61.74 | 1,924,052 | -2.27(-3.55%) |
May 10, 2021 | 67.46 | 67.56 | 63.36 | 64.01 | 1,269,948 | -4.36(-6.38%) |
May 07, 2021 | 68.09 | 71.55 | 67.87 | 68.37 | 800,828 | +1.17(+1.74%) |
May 06, 2021 | 69.36 | 69.93 | 65.33 | 67.20 | 1,143,642 | -1.62(-2.35%) |
May 05, 2021 | 71.17 | 71.46 | 67.94 | 68.82 | 697,409 | -1.41(-2.01%) |
May 04, 2021 | 72.80 | 73.00 | 68.16 | 70.23 | 937,064 | -3.95(-5.32%) |