Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.20 | 46.73 | 43.53 | 43.84 | 348,738 | -0.85(-1.90%) |
Apr 28, 2022 | 46.67 | 48.04 | 43.83 | 44.69 | 481,916 | -0.87(-1.91%) |
Apr 27, 2022 | 45.42 | 46.49 | 44.48 | 45.56 | 241,582 | +0.64(+1.42%) |
Apr 26, 2022 | 49.11 | 49.23 | 44.89 | 44.92 | 271,449 | -4.62(-9.33%) |
Apr 25, 2022 | 47.14 | 50.49 | 46.92 | 49.54 | 287,706 | +1.82(+3.81%) |
Apr 22, 2022 | 47.92 | 49.36 | 46.69 | 47.72 | 244,979 | -0.53(-1.10%) |
Apr 21, 2022 | 50.89 | 51.49 | 47.22 | 48.25 | 266,355 | -1.51(-3.03%) |
Apr 20, 2022 | 50.77 | 50.96 | 49.55 | 49.76 | 212,558 | -0.78(-1.54%) |
Apr 19, 2022 | 48.24 | 50.70 | 47.78 | 50.54 | 215,589 | +2.49(+5.18%) |
Apr 18, 2022 | 47.31 | 48.50 | 45.81 | 48.05 | 179,371 | +0.93(+1.97%) |
Apr 14, 2022 | 49.18 | 49.45 | 46.94 | 47.12 | 242,035 | -2.40(-4.85%) |
Apr 13, 2022 | 47.93 | 50.00 | 47.48 | 49.52 | 312,380 | +2.15(+4.54%) |
Apr 12, 2022 | 48.55 | 50.48 | 46.99 | 47.37 | 203,410 | -0.17(-0.36%) |
Apr 11, 2022 | 45.89 | 48.49 | 44.61 | 47.54 | 354,768 | +0.29(+0.61%) |
Apr 08, 2022 | 48.61 | 50.38 | 47.23 | 47.25 | 445,909 | -0.51(-1.07%) |
Apr 07, 2022 | 48.07 | 48.99 | 45.82 | 47.76 | 361,263 | -0.70(-1.44%) |
Apr 06, 2022 | 48.10 | 48.86 | 46.68 | 48.46 | 512,800 | -0.92(-1.86%) |
Apr 05, 2022 | 52.30 | 53.17 | 48.31 | 49.38 | 416,306 | -3.18(-6.05%) |
Apr 04, 2022 | 52.05 | 55.17 | 51.80 | 52.56 | 457,720 | +1.12(+2.18%) |
Apr 01, 2022 | 54.28 | 54.99 | 50.51 | 51.44 | 624,067 | -2.62(-4.85%) |
Mar 31, 2022 | 54.84 | 56.98 | 53.84 | 54.06 | 625,037 | -0.59(-1.08%) |
Mar 30, 2022 | 58.09 | 58.53 | 53.65 | 54.65 | 927,558 | -2.34(-4.11%) |
Mar 29, 2022 | 56.80 | 63.41 | 52.44 | 56.99 | 4,656,725 | +9.82(+20.82%) |
Mar 28, 2022 | 44.85 | 47.34 | 43.82 | 47.17 | 630,158 | +2.92(+6.60%) |
Mar 25, 2022 | 45.47 | 46.97 | 43.38 | 44.25 | 321,795 | -2.28(-4.90%) |
Mar 24, 2022 | 46.21 | 46.57 | 43.65 | 46.53 | 306,078 | +0.42(+0.91%) |
Mar 23, 2022 | 45.84 | 47.08 | 44.51 | 46.11 | 311,436 | -0.57(-1.22%) |
Mar 22, 2022 | 45.97 | 47.99 | 45.97 | 46.68 | 211,568 | +0.81(+1.77%) |
Mar 21, 2022 | 48.27 | 48.27 | 45.16 | 45.87 | 299,769 | -2.40(-4.97%) |
Mar 18, 2022 | 44.21 | 48.62 | 44.21 | 48.27 | 827,671 | +3.64(+8.16%) |
Mar 17, 2022 | 41.97 | 44.66 | 41.43 | 44.63 | 359,442 | +2.24(+5.28%) |
Mar 16, 2022 | 40.82 | 43.22 | 40.82 | 42.39 | 480,945 | +2.28(+5.68%) |
Mar 15, 2022 | 38.58 | 40.48 | 38.26 | 40.11 | 227,064 | +1.96(+5.14%) |
Mar 14, 2022 | 39.66 | 40.73 | 37.72 | 38.15 | 228,592 | -0.90(-2.30%) |
Mar 11, 2022 | 40.82 | 41.57 | 39.00 | 39.05 | 177,640 | -1.70(-4.17%) |
Mar 10, 2022 | 38.59 | 40.92 | 38.41 | 40.75 | 215,067 | +0.85(+2.13%) |
Mar 09, 2022 | 39.85 | 40.63 | 39.30 | 39.90 | 309,196 | +1.71(+4.48%) |
Mar 08, 2022 | 37.28 | 40.30 | 36.37 | 38.19 | 319,751 | +0.87(+2.33%) |
Mar 07, 2022 | 40.61 | 41.58 | 37.24 | 37.32 | 272,762 | -3.30(-8.12%) |
Mar 04, 2022 | 41.69 | 42.05 | 39.44 | 40.62 | 218,717 | -1.28(-3.05%) |
Mar 03, 2022 | 43.13 | 43.13 | 41.09 | 41.90 | 162,596 | -0.66(-1.55%) |
Mar 02, 2022 | 41.82 | 43.12 | 41.12 | 42.56 | 286,056 | +1.46(+3.55%) |
Mar 01, 2022 | 42.73 | 43.40 | 41.02 | 41.10 | 243,601 | -1.39(-3.27%) |
Feb 28, 2022 | 41.29 | 43.71 | 41.12 | 42.49 | 323,762 | +0.66(+1.58%) |
Feb 25, 2022 | 42.25 | 42.99 | 41.12 | 41.83 | 336,318 | -0.42(-0.99%) |
Feb 24, 2022 | 35.49 | 42.27 | 35.44 | 42.25 | 402,094 | +4.02(+10.52%) |
Feb 23, 2022 | 40.55 | 41.02 | 38.21 | 38.23 | 288,287 | -1.94(-4.83%) |
Feb 22, 2022 | 39.45 | 41.37 | 38.38 | 40.17 | 610,925 | +0.19(+0.48%) |
Feb 18, 2022 | 39.98 | 0 | -0.08(-0.20%) | |||
Feb 17, 2022 | 42.87 | 43.98 | 39.78 | 40.06 | 670,910 | -3.81(-8.68%) |
Feb 16, 2022 | 47.07 | 47.17 | 42.73 | 43.87 | 694,237 | -3.91(-8.18%) |
Feb 15, 2022 | 47.51 | 48.75 | 47.03 | 47.78 | 292,904 | +1.80(+3.91%) |
Feb 14, 2022 | 46.94 | 48.09 | 45.47 | 45.98 | 351,812 | -1.02(-2.17%) |
Feb 11, 2022 | 50.71 | 51.85 | 46.42 | 47.00 | 339,251 | -3.49(-6.91%) |
Feb 10, 2022 | 50.77 | 54.00 | 50.09 | 50.49 | 223,608 | -1.70(-3.26%) |
Feb 09, 2022 | 50.86 | 52.42 | 49.55 | 52.19 | 262,819 | +2.23(+4.46%) |
Feb 08, 2022 | 48.13 | 50.20 | 47.52 | 49.96 | 237,718 | +1.87(+3.89%) |
Feb 07, 2022 | 49.14 | 51.00 | 47.63 | 48.09 | 288,903 | -1.27(-2.57%) |
Feb 04, 2022 | 48.83 | 50.13 | 47.51 | 49.36 | 302,405 | +0.33(+0.67%) |
Feb 03, 2022 | 49.99 | 47.87 | 49.03 | 366,781 | -2.10(-4.11%) | |
Feb 02, 2022 | 55.30 | 55.65 | 51.10 | 51.13 | 318,470 | -4.05(-7.34%) |
Feb 01, 2022 | 54.47 | 55.95 | 52.87 | 55.18 | 222,737 | +1.33(+2.47%) |
Jan 31, 2022 | 50.60 | 53.85 | 304,664 | +3.31(+6.55%) | ||
Jan 28, 2022 | 47.24 | 50.66 | 45.46 | 50.54 | 287,918 | +3.36(+7.12%) |
Jan 27, 2022 | 49.00 | 49.62 | 46.57 | 47.18 | 237,165 | -1.04(-2.16%) |
Jan 26, 2022 | 52.54 | 53.53 | 47.90 | 48.22 | 294,239 | -2.59(-5.10%) |
Jan 25, 2022 | 51.69 | 52.92 | 50.29 | 50.81 | 314,911 | -2.11(-3.99%) |
Jan 24, 2022 | 46.30 | 53.05 | 45.00 | 52.92 | 599,949 | +4.64(+9.61%) |
Jan 21, 2022 | 47.93 | 49.34 | 46.48 | 48.28 | 451,798 | -0.63(-1.29%) |
Jan 20, 2022 | 50.98 | 52.62 | 48.63 | 48.91 | 313,805 | -1.13(-2.26%) |
Jan 19, 2022 | 52.40 | 53.36 | 49.61 | 50.04 | 383,410 | -2.41(-4.59%) |
Jan 18, 2022 | 51.79 | 54.02 | 51.64 | 52.45 | 464,799 | -0.16(-0.30%) |
Jan 14, 2022 | 52.61 | 0 | -3.37(-6.02%) | |||
Jan 13, 2022 | 58.25 | 58.78 | 55.52 | 55.98 | 309,193 | -0.17(-0.30%) |
Jan 12, 2022 | 57.95 | 58.55 | 55.16 | 56.15 | 220,314 | -0.56(-0.99%) |
Jan 11, 2022 | 55.66 | 57.42 | 54.09 | 56.71 | 388,682 | +0.96(+1.72%) |
Jan 10, 2022 | 54.84 | 56.00 | 52.88 | 55.75 | 318,937 | -0.21(-0.38%) |
Jan 07, 2022 | 57.50 | 59.19 | 55.87 | 55.96 | 242,233 | -1.54(-2.68%) |
Jan 06, 2022 | 56.52 | 58.31 | 54.43 | 57.50 | 353,255 | +1.23(+2.19%) |
Jan 05, 2022 | 62.42 | 62.46 | 56.09 | 56.27 | 393,074 | -6.73(-10.68%) |
Jan 04, 2022 | 66.78 | 67.49 | 60.92 | 63.00 | 357,820 | -4.00(-5.97%) |
Jan 03, 2022 | 66.39 | 69.61 | 65.78 | 67.00 | 238,379 | +0.74(+1.12%) |
Dec 31, 2021 | 66.03 | 67.35 | 65.11 | 66.26 | 206,490 | -0.12(-0.18%) |
Dec 30, 2021 | 65.63 | 67.90 | 65.26 | 66.38 | 163,475 | +0.48(+0.73%) |
Dec 29, 2021 | 67.30 | 68.04 | 65.12 | 65.90 | 138,286 | -1.39(-2.07%) |
Dec 28, 2021 | 67.96 | 68.73 | 65.74 | 67.29 | 139,226 | -0.67(-0.99%) |
Dec 27, 2021 | 67.37 | 69.36 | 67.08 | 67.96 | 171,474 | +0.88(+1.31%) |
Dec 23, 2021 | 65.40 | 67.48 | 63.51 | 67.08 | 196,086 | +2.13(+3.28%) |
Dec 22, 2021 | 63.44 | 65.62 | 63.02 | 64.95 | 375,060 | +1.66(+2.62%) |
Dec 21, 2021 | 61.60 | 63.70 | 61.60 | 63.29 | 210,433 | +3.16(+5.26%) |
Dec 20, 2021 | 61.87 | 62.79 | 58.57 | 60.13 | 479,847 | -4.22(-6.56%) |
Dec 17, 2021 | 65.08 | 66.56 | 63.52 | 64.35 | 437,051 | -1.82(-2.75%) |
Dec 16, 2021 | 73.47 | 73.69 | 65.73 | 66.17 | 400,220 | -6.58(-9.04%) |
Dec 15, 2021 | 70.43 | 72.96 | 67.02 | 72.75 | 348,097 | +1.40(+1.96%) |
Dec 14, 2021 | 73.00 | 75.72 | 69.83 | 71.35 | 402,570 | -4.26(-5.63%) |
Dec 13, 2021 | 81.52 | 81.52 | 73.23 | 75.61 | 419,255 | -5.70(-7.01%) |
Dec 10, 2021 | 83.13 | 85.12 | 80.62 | 81.31 | 671,392 | -0.86(-1.05%) |
Dec 09, 2021 | 76.86 | 85.00 | 75.95 | 82.17 | 959,119 | +4.22(+5.41%) |
Dec 08, 2021 | 66.54 | 79.27 | 65.39 | 77.95 | 2,030,684 | +13.40(+20.76%) |
Dec 07, 2021 | 64.58 | 68.09 | 64.10 | 64.55 | 734,226 | +1.26(+1.99%) |
Dec 06, 2021 | 62.25 | 65.25 | 60.17 | 63.29 | 543,126 | -13.60(-17.69%) |
Dec 03, 2021 | 62.88 | 76.89 | 59.75 | 76.89 | 360,729 | +13.76(+21.80%) |
Dec 02, 2021 | 59.58 | 63.66 | 58.50 | 63.13 | 512,861 | +4.36(+7.42%) |
Dec 01, 2021 | 64.25 | 64.81 | 58.03 | 58.77 | 579,298 | -4.51(-7.13%) |
Nov 30, 2021 | 64.94 | 64.94 | 61.43 | 63.28 | 342,940 | -2.53(-3.84%) |
Nov 29, 2021 | 68.89 | 69.27 | 63.99 | 65.81 | 396,345 | -1.71(-2.53%) |
Nov 26, 2021 | 69.83 | 70.45 | 67.17 | 67.52 | 366,065 | -4.93(-6.80%) |
Nov 24, 2021 | 71.36 | 73.00 | 69.11 | 72.45 | 309,873 | +0.11(+0.15%) |
Nov 23, 2021 | 79.92 | 79.92 | 70.76 | 72.34 | 842,419 | -8.62(-10.65%) |
Nov 22, 2021 | 82.09 | 85.70 | 78.29 | 80.96 | 482,623 | -1.97(-2.38%) |
Nov 19, 2021 | 85.60 | 87.12 | 82.13 | 82.93 | 407,869 | -1.96(-2.31%) |
Nov 18, 2021 | 84.64 | 85.16 | 84.69 | 84.89 | 201,958 | +1.04(+1.24%) |
Nov 17, 2021 | 85.43 | 86.00 | 81.25 | 83.85 | 233,536 | -1.25(-1.47%) |
Nov 16, 2021 | 83.84 | 85.47 | 82.40 | 85.10 | 423,858 | +1.48(+1.77%) |
Nov 15, 2021 | 84.25 | 84.69 | 81.56 | 83.62 | 162,102 | -0.37(-0.44%) |
Nov 12, 2021 | 84.99 | 85.36 | 83.17 | 83.99 | 155,733 | -0.04(-0.05%) |
Nov 11, 2021 | 79.25 | 84.91 | 79.03 | 84.03 | 202,752 | +5.00(+6.33%) |
Nov 10, 2021 | 81.20 | 79.03 | 357,153 | -3.73(-4.51%) | ||
Nov 09, 2021 | 82.15 | 83.70 | 80.04 | 82.76 | 186,832 | +0.24(+0.29%) |
Nov 08, 2021 | 82.28 | 84.39 | 81.87 | 82.52 | 153,782 | +1.12(+1.38%) |
Nov 05, 2021 | 85.08 | 85.08 | 80.09 | 81.40 | 285,266 | -2.81(-3.34%) |
Nov 04, 2021 | 80.01 | 85.08 | 79.71 | 84.21 | 502,872 | +3.93(+4.90%) |
Nov 03, 2021 | 78.47 | 81.21 | 77.00 | 80.28 | 264,474 | +1.88(+2.40%) |
Nov 02, 2021 | 81.21 | 81.67 | 76.38 | 78.40 | 265,184 | -2.20(-2.73%) |
Nov 01, 2021 | 79.17 | 80.85 | 78.01 | 80.60 | 427,312 | +2.59(+3.32%) |
Oct 29, 2021 | 77.44 | 79.33 | 77.25 | 78.01 | 173,291 | +0.07(+0.09%) |
Oct 28, 2021 | 73.57 | 77.94 | 73.57 | 77.94 | 204,156 | +4.53(+6.17%) |
Oct 27, 2021 | 73.56 | 76.02 | 73.30 | 73.41 | 270,524 | -0.97(-1.30%) |
Oct 26, 2021 | 78.50 | 74.38 | 403,260 | -4.37(-5.55%) | ||
Oct 25, 2021 | 78.00 | 80.25 | 77.91 | 78.75 | 178,524 | +1.55(+2.01%) |
Oct 22, 2021 | 79.58 | 79.70 | 76.29 | 77.20 | 298,713 | -2.84(-3.55%) |
Oct 21, 2021 | 78.45 | 80.52 | 78.00 | 80.04 | 341,847 | +1.61(+2.05%) |
Oct 20, 2021 | 76.02 | 79.12 | 75.27 | 78.43 | 361,108 | +2.41(+3.17%) |
Oct 19, 2021 | 72.50 | 77.22 | 71.27 | 76.02 | 511,917 | +4.06(+5.64%) |
Oct 18, 2021 | 70.67 | 72.18 | 65.41 | 71.96 | 496,120 | +0.59(+0.83%) |
Oct 15, 2021 | 71.56 | 74.70 | 71.21 | 71.37 | 633,144 | +0.99(+1.41%) |
Oct 14, 2021 | 68.71 | 70.46 | 67.90 | 70.38 | 279,551 | +2.31(+3.39%) |
Oct 13, 2021 | 68.46 | 69.56 | 67.38 | 68.07 | 301,568 | -0.27(-0.40%) |
Oct 12, 2021 | 70.34 | 71.30 | 67.50 | 68.34 | 366,779 | -2.54(-3.58%) |
Oct 11, 2021 | 71.70 | 73.62 | 70.83 | 70.88 | 245,538 | -0.95(-1.32%) |
Oct 08, 2021 | 71.42 | 72.90 | 70.74 | 71.83 | 243,421 | +0.51(+0.72%) |
Oct 07, 2021 | 73.00 | 74.30 | 71.13 | 71.32 | 310,453 | -0.83(-1.15%) |
Oct 06, 2021 | 69.18 | 72.35 | 69.06 | 72.15 | 338,467 | +1.34(+1.89%) |
Oct 05, 2021 | 65.42 | 72.36 | 65.42 | 70.81 | 501,056 | +5.01(+7.61%) |
Oct 04, 2021 | 67.86 | 67.86 | 63.70 | 65.80 | 281,090 | -2.37(-3.48%) |
Oct 01, 2021 | 66.36 | 68.69 | 64.80 | 68.17 | 364,422 | +2.08(+3.15%) |
Sep 30, 2021 | 68.35 | 68.96 | 65.07 | 66.09 | 344,691 | -2.26(-3.31%) |
Sep 29, 2021 | 71.53 | 71.53 | 68.02 | 68.35 | 310,474 | -1.76(-2.51%) |
Sep 28, 2021 | 73.68 | 74.73 | 69.78 | 70.11 | 309,381 | -4.80(-6.41%) |
Sep 27, 2021 | 75.20 | 76.83 | 73.33 | 74.91 | 320,901 | -0.30(-0.40%) |
Sep 24, 2021 | 74.29 | 75.66 | 72.09 | 75.21 | 341,886 | +0.14(+0.19%) |
Sep 23, 2021 | 75.34 | 76.22 | 73.01 | 75.07 | 436,822 | +0.27(+0.36%) |
Sep 22, 2021 | 71.11 | 74.95 | 69.50 | 74.80 | 559,630 | +4.43(+6.30%) |
Sep 21, 2021 | 68.77 | 71.00 | 67.50 | 70.37 | 491,319 | +2.27(+3.33%) |
Sep 20, 2021 | 62.24 | 68.41 | 62.13 | 68.10 | 522,128 | +1.17(+1.75%) |
Sep 17, 2021 | 67.58 | 69.69 | 66.28 | 66.93 | 493,149 | -0.51(-0.76%) |
Sep 16, 2021 | 65.89 | 68.00 | 64.85 | 67.44 | 307,736 | +1.11(+1.67%) |
Sep 15, 2021 | 65.01 | 68.29 | 64.24 | 66.33 | 398,248 | +1.13(+1.73%) |
Sep 14, 2021 | 63.02 | 67.31 | 61.80 | 65.20 | 634,590 | +1.20(+1.88%) |
Sep 13, 2021 | 67.71 | 67.71 | 60.97 | 64.00 | 689,121 | -3.44(-5.10%) |
Sep 10, 2021 | 63.84 | 70.44 | 63.84 | 67.44 | 1,936,700 | +4.82(+7.70%) |
Sep 09, 2021 | 56.58 | 63.36 | 53.03 | 62.62 | 2,314,567 | +12.16(+24.10%) |
Sep 08, 2021 | 54.22 | 54.22 | 50.11 | 50.46 | 556,081 | -3.81(-7.02%) |
Sep 07, 2021 | 54.26 | 56.53 | 53.18 | 54.27 | 443,716 | +1.08(+2.03%) |
Sep 03, 2021 | 52.52 | 53.44 | 51.32 | 53.19 | 239,343 | +0.89(+1.70%) |
Sep 02, 2021 | 56.45 | 56.76 | 52.05 | 52.30 | 487,119 | -3.81(-6.79%) |
Sep 01, 2021 | 56.59 | 57.68 | 55.88 | 56.11 | 308,493 | -0.45(-0.80%) |
Aug 31, 2021 | 57.33 | 57.61 | 55.61 | 56.56 | 143,874 | -0.43(-0.75%) |
Aug 30, 2021 | 57.82 | 59.00 | 56.47 | 56.99 | 192,332 | -0.25(-0.44%) |
Aug 27, 2021 | 56.55 | 58.72 | 55.61 | 57.24 | 191,652 | +0.55(+0.97%) |
Aug 26, 2021 | 56.64 | 59.50 | 55.96 | 56.69 | 321,888 | +0.44(+0.78%) |
Aug 25, 2021 | 57.75 | 58.23 | 55.47 | 56.25 | 381,989 | -1.55(-2.68%) |
Aug 24, 2021 | 54.18 | 59.02 | 53.53 | 57.80 | 292,753 | +3.79(+7.02%) |
Aug 23, 2021 | 52.24 | 54.58 | 51.15 | 54.01 | 436,912 | +2.71(+5.28%) |
Aug 20, 2021 | 53.08 | 54.59 | 50.93 | 51.30 | 501,137 | -2.29(-4.27%) |
Aug 19, 2021 | 57.75 | 58.74 | 52.67 | 53.59 | 437,603 | -5.73(-9.66%) |
Aug 18, 2021 | 58.70 | 61.44 | 57.27 | 59.32 | 244,269 | +0.49(+0.83%) |
Aug 17, 2021 | 62.98 | 63.50 | 57.24 | 58.83 | 418,576 | -5.14(-8.04%) |
Aug 16, 2021 | 62.61 | 64.59 | 60.80 | 63.97 | 368,403 | +0.51(+0.80%) |
Aug 13, 2021 | 63.52 | 64.20 | 62.26 | 63.46 | 450,370 | +0.44(+0.70%) |
Aug 12, 2021 | 59.76 | 63.30 | 58.20 | 63.02 | 295,501 | +3.29(+5.51%) |
Aug 11, 2021 | 60.07 | 60.21 | 58.24 | 59.73 | 247,967 | +0.39(+0.66%) |
Aug 10, 2021 | 60.12 | 60.12 | 58.28 | 59.34 | 113,507 | -0.30(-0.50%) |
Aug 09, 2021 | 58.07 | 60.80 | 56.75 | 59.64 | 170,519 | +1.78(+3.08%) |
Aug 06, 2021 | 58.74 | 59.00 | 57.52 | 57.86 | 142,815 | -0.65(-1.11%) |
Aug 05, 2021 | 56.91 | 58.80 | 56.50 | 58.51 | 177,685 | +1.58(+2.78%) |
Aug 04, 2021 | 58.48 | 59.18 | 56.93 | 56.93 | 215,499 | -2.39(-4.03%) |
Aug 03, 2021 | 60.18 | 60.45 | 58.10 | 59.32 | 171,787 | -0.31(-0.52%) |
Aug 02, 2021 | 61.11 | 61.60 | 59.23 | 59.63 | 227,067 | -1.07(-1.76%) |
Jul 30, 2021 | 61.40 | 63.10 | 59.83 | 60.70 | 252,434 | -1.83(-2.93%) |
Jul 29, 2021 | 61.34 | 63.32 | 60.52 | 62.53 | 168,560 | +1.52(+2.49%) |
Jul 28, 2021 | 59.96 | 61.53 | 59.35 | 61.01 | 201,551 | +1.30(+2.18%) |
Jul 27, 2021 | 61.53 | 61.95 | 57.39 | 59.71 | 269,600 | -2.08(-3.37%) |
Jul 26, 2021 | 61.83 | 62.90 | 60.95 | 61.79 | 302,564 | +0.16(+0.26%) |
Jul 23, 2021 | 60.62 | 62.86 | 59.64 | 61.63 | 294,937 | +1.27(+2.10%) |
Jul 22, 2021 | 62.60 | 62.60 | 60.06 | 60.36 | 229,597 | -1.90(-3.05%) |
Jul 21, 2021 | 61.95 | 63.39 | 60.93 | 62.26 | 195,976 | +0.78(+1.27%) |
Jul 20, 2021 | 59.22 | 62.45 | 57.80 | 61.48 | 303,488 | +2.43(+4.12%) |
Jul 19, 2021 | 56.72 | 60.79 | 56.13 | 59.05 | 410,227 | -1.37(-2.27%) |
Jul 16, 2021 | 63.84 | 63.99 | 59.58 | 60.42 | 362,552 | -2.99(-4.72%) |
Jul 15, 2021 | 62.69 | 64.79 | 60.93 | 63.41 | 284,526 | +0.10(+0.16%) |
Jul 14, 2021 | 66.06 | 66.70 | 62.80 | 63.31 | 405,039 | -2.37(-3.61%) |
Jul 13, 2021 | 68.05 | 68.48 | 65.16 | 65.68 | 299,881 | -3.31(-4.80%) |
Jul 12, 2021 | 69.06 | 69.68 | 67.16 | 68.99 | 195,177 | -0.03(-0.04%) |
Jul 09, 2021 | 69.57 | 69.83 | 68.38 | 69.02 | 307,949 | +0.37(+0.54%) |
Jul 08, 2021 | 64.94 | 69.75 | 64.61 | 68.65 | 327,509 | +0.70(+1.03%) |
Jul 07, 2021 | 73.53 | 74.25 | 66.90 | 67.95 | 451,688 | -5.31(-7.25%) |
Jul 06, 2021 | 73.95 | 74.95 | 71.38 | 73.26 | 256,356 | -0.74(-1.00%) |
Jul 02, 2021 | 76.43 | 77.36 | 72.21 | 74.00 | 402,257 | -2.60(-3.39%) |
Jul 01, 2021 | 80.50 | 80.50 | 74.60 | 76.60 | 372,296 | -3.19(-4.00%) |
Jun 30, 2021 | 80.20 | 81.25 | 79.41 | 79.79 | 321,693 | -0.18(-0.23%) |
Jun 29, 2021 | 76.50 | 82.18 | 76.50 | 79.97 | 591,890 | +3.77(+4.95%) |
Jun 28, 2021 | 74.20 | 76.39 | 72.73 | 76.20 | 314,580 | +2.18(+2.95%) |
Jun 25, 2021 | 72.52 | 76.26 | 72.52 | 74.02 | 769,543 | +1.63(+2.25%) |
Jun 24, 2021 | 70.00 | 73.89 | 69.70 | 72.39 | 345,287 | +2.89(+4.16%) |
Jun 23, 2021 | 70.06 | 71.27 | 68.77 | 69.50 | 422,073 | -0.13(-0.19%) |
Jun 22, 2021 | 73.99 | 74.24 | 68.02 | 69.63 | 608,896 | -4.66(-6.27%) |
Jun 21, 2021 | 70.01 | 74.68 | 68.83 | 74.29 | 492,495 | +4.35(+6.22%) |
Jun 18, 2021 | 71.00 | 74.21 | 69.69 | 69.94 | 684,711 | -1.98(-2.75%) |
Jun 17, 2021 | 75.00 | 76.94 | 71.25 | 71.92 | 618,850 | -4.71(-6.15%) |
Jun 16, 2021 | 83.71 | 84.42 | 75.96 | 76.63 | 629,092 | -6.97(-8.34%) |
Jun 15, 2021 | 86.88 | 86.88 | 82.81 | 83.60 | 349,965 | -3.49(-4.01%) |
Jun 14, 2021 | 92.22 | 92.51 | 86.20 | 87.09 | 429,415 | -4.30(-4.71%) |
Jun 11, 2021 | 88.56 | 91.46 | 87.12 | 91.39 | 353,773 | +3.99(+4.57%) |
Jun 10, 2021 | 85.78 | 89.24 | 84.71 | 87.40 | 397,861 | +3.98(+4.77%) |
Jun 09, 2021 | 81.76 | 88.00 | 81.76 | 83.42 | 773,485 | +1.66(+2.03%) |
Jun 08, 2021 | 85.52 | 86.74 | 81.23 | 81.76 | 681,448 | -2.03(-2.42%) |
Jun 07, 2021 | 83.86 | 86.19 | 83.11 | 83.79 | 404,795 | +0.63(+0.76%) |
Jun 04, 2021 | 85.91 | 86.28 | 82.95 | 83.16 | 250,792 | -1.81(-2.13%) |
Jun 03, 2021 | 85.20 | 95.51 | 82.75 | 84.97 | 618,116 | -1.21(-1.40%) |
Jun 02, 2021 | 85.50 | 86.75 | 82.09 | 86.18 | 357,542 | +0.43(+0.50%) |
Jun 01, 2021 | 84.42 | 86.53 | 83.25 | 85.75 | 218,895 | +2.73(+3.29%) |
May 28, 2021 | 86.58 | 86.80 | 82.63 | 83.02 | 296,935 | -3.07(-3.57%) |
May 27, 2021 | 83.95 | 86.36 | 81.54 | 86.09 | 377,566 | +2.83(+3.40%) |
May 26, 2021 | 77.53 | 83.82 | 77.53 | 83.26 | 463,411 | +5.97(+7.72%) |
May 25, 2021 | 76.98 | 79.03 | 76.06 | 77.29 | 167,050 | +0.65(+0.85%) |
May 24, 2021 | 76.11 | 78.29 | 75.50 | 76.64 | 252,144 | +0.54(+0.71%) |
May 21, 2021 | 78.93 | 79.41 | 75.00 | 76.10 | 222,690 | -2.02(-2.59%) |
May 20, 2021 | 77.30 | 78.87 | 76.39 | 78.12 | 202,353 | +1.34(+1.75%) |
May 19, 2021 | 75.55 | 76.95 | 73.01 | 76.78 | 191,021 | +0.17(+0.22%) |
May 18, 2021 | 77.33 | 79.86 | 75.97 | 76.61 | 358,053 | -0.11(-0.14%) |
May 17, 2021 | 75.41 | 78.24 | 74.30 | 76.72 | 271,676 | +0.81(+1.07%) |
May 14, 2021 | 74.99 | 77.82 | 73.26 | 75.91 | 329,014 | +2.34(+3.18%) |
May 13, 2021 | 72.65 | 76.00 | 71.28 | 73.57 | 309,665 | +1.45(+2.01%) |
May 12, 2021 | 73.96 | 74.84 | 71.35 | 72.12 | 300,943 | -3.22(-4.27%) |
May 11, 2021 | 67.67 | 76.63 | 67.20 | 75.34 | 553,323 | +5.19(+7.40%) |
May 10, 2021 | 72.33 | 72.43 | 68.23 | 70.15 | 399,971 | -2.28(-3.15%) |
May 07, 2021 | 69.95 | 72.93 | 69.05 | 72.43 | 510,022 | +3.83(+5.58%) |
May 06, 2021 | 68.00 | 68.84 | 65.12 | 68.60 | 421,958 | -0.23(-0.33%) |
May 05, 2021 | 71.96 | 72.92 | 68.37 | 68.83 | 358,634 | -2.09(-2.95%) |
May 04, 2021 | 71.00 | 72.08 | 67.67 | 70.92 | 413,640 | -1.56(-2.15%) |