Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.80 | 43.71 | 41.36 | 42.51 | 790,499 | +0.00(+0.00%) |
Feb 25, 2022 | 42.20 | 42.80 | 41.40 | 42.51 | 786,459 | +0.50(+1.19%) |
Feb 24, 2022 | 36.03 | 42.48 | 36.30 | 42.01 | 1,833,150 | +3.68(+9.60%) |
Feb 23, 2022 | 42.01 | 42.68 | 38.26 | 38.33 | 1,275,702 | -3.18(-7.66%) |
Feb 22, 2022 | 43.89 | 44.83 | 41.33 | 41.51 | 1,428,143 | -3.78(-8.35%) |
Feb 18, 2022 | 45.29 | 0 | +0.32(+0.71%) | |||
Feb 17, 2022 | 48.06 | 48.73 | 44.92 | 44.97 | 1,005,933 | -3.79(-7.77%) |
Feb 16, 2022 | 48.75 | 49.38 | 47.25 | 48.76 | 656,985 | -0.46(-0.93%) |
Feb 15, 2022 | 49.21 | 51.14 | 48.51 | 49.22 | 938,804 | +0.52(+1.07%) |
Feb 14, 2022 | 50.35 | 51.45 | 48.31 | 48.70 | 1,219,763 | -2.31(-4.53%) |
Feb 11, 2022 | 56.49 | 56.49 | 48.50 | 51.01 | 2,967,222 | -2.04(-3.85%) |
Feb 10, 2022 | 47.75 | 62.49 | 47.50 | 53.05 | 9,529,341 | +3.83(+7.78%) |
Feb 09, 2022 | 46.51 | 49.64 | 46.51 | 49.22 | 1,369,823 | +2.10(+4.46%) |
Feb 08, 2022 | 46.67 | 47.42 | 44.52 | 47.12 | 930,221 | +0.08(+0.17%) |
Feb 07, 2022 | 47.65 | 48.89 | 46.31 | 47.04 | 1,245,677 | -0.77(-1.61%) |
Feb 04, 2022 | 45.55 | 49.00 | 44.73 | 47.81 | 1,736,183 | +2.73(+6.06%) |
Feb 03, 2022 | 44.14 | 45.08 | 863,264 | -0.65(-1.42%) | ||
Feb 02, 2022 | 45.83 | 46.55 | 44.16 | 45.73 | 1,423,673 | -0.28(-0.61%) |
Feb 01, 2022 | 44.12 | 49.75 | 42.90 | 46.01 | 2,906,607 | +1.76(+3.98%) |
Jan 31, 2022 | 40.03 | 44.25 | 1,745,365 | +4.50(+11.32%) | ||
Jan 28, 2022 | 37.55 | 39.96 | 36.51 | 39.75 | 1,381,701 | +2.09(+5.55%) |
Jan 27, 2022 | 40.54 | 40.70 | 37.43 | 37.66 | 954,416 | -1.79(-4.54%) |
Jan 26, 2022 | 41.00 | 41.49 | 38.32 | 39.45 | 1,354,163 | -0.57(-1.42%) |
Jan 25, 2022 | 37.94 | 41.08 | 37.65 | 40.02 | 1,098,376 | +0.48(+1.21%) |
Jan 24, 2022 | 33.82 | 39.78 | 33.49 | 39.54 | 2,906,288 | +3.21(+8.84%) |
Jan 21, 2022 | 36.62 | 37.60 | 35.00 | 36.33 | 2,543,006 | -1.08(-2.89%) |
Jan 20, 2022 | 40.87 | 41.95 | 36.90 | 37.41 | 2,660,087 | -3.76(-9.13%) |
Jan 19, 2022 | 42.00 | 42.97 | 40.04 | 41.17 | 1,574,845 | -0.31(-0.75%) |
Jan 18, 2022 | 44.69 | 44.76 | 41.33 | 41.48 | 2,315,620 | -4.40(-9.59%) |
Jan 14, 2022 | 45.88 | 0 | +0.19(+0.42%) | |||
Jan 13, 2022 | 48.15 | 49.12 | 45.10 | 45.69 | 1,552,350 | -2.80(-5.77%) |
Jan 12, 2022 | 49.34 | 49.95 | 47.42 | 48.49 | 1,830,626 | -1.15(-2.32%) |
Jan 11, 2022 | 47.82 | 50.39 | 46.70 | 49.64 | 2,062,548 | +1.26(+2.60%) |
Jan 10, 2022 | 47.20 | 48.99 | 45.24 | 48.38 | 1,285,216 | +0.43(+0.90%) |
Jan 07, 2022 | 50.00 | 51.61 | 46.18 | 47.95 | 2,639,569 | -1.14(-2.32%) |
Jan 06, 2022 | 49.62 | 52.02 | 46.86 | 49.09 | 2,632,734 | -0.40(-0.81%) |
Jan 05, 2022 | 48.15 | 55.00 | 47.41 | 49.49 | 6,370,861 | +1.30(+2.70%) |
Jan 04, 2022 | 48.71 | 49.74 | 45.82 | 48.19 | 2,171,505 | +0.25(+0.52%) |
Jan 03, 2022 | 44.80 | 49.85 | 43.50 | 47.94 | 3,655,200 | +4.24(+9.70%) |
Dec 31, 2021 | 43.94 | 45.80 | 43.08 | 43.70 | 1,877,340 | -0.07(-0.16%) |
Dec 30, 2021 | 43.01 | 45.45 | 42.80 | 43.77 | 1,642,539 | +0.78(+1.81%) |
Dec 29, 2021 | 43.86 | 44.55 | 42.30 | 42.99 | 1,839,034 | -1.51(-3.39%) |
Dec 28, 2021 | 47.44 | 47.44 | 43.49 | 44.50 | 2,250,621 | -2.34(-5.00%) |
Dec 27, 2021 | 44.85 | 47.18 | 44.00 | 46.84 | 2,350,046 | +2.65(+6.00%) |
Dec 23, 2021 | 44.13 | 45.87 | 43.05 | 44.19 | 2,845,282 | +0.61(+1.40%) |
Dec 22, 2021 | 43.40 | 44.47 | 41.29 | 43.58 | 3,575,903 | -0.09(-0.21%) |
Dec 21, 2021 | 52.40 | 55.06 | 41.22 | 43.67 | 19,183,778 | +6.90(+18.77%) |
Dec 20, 2021 | 42.74 | 42.80 | 34.41 | 36.77 | 8,619,206 | -18.32(-33.25%) |
Dec 17, 2021 | 43.03 | 55.09 | 42.21 | 55.09 | 3,765,301 | +11.50(+26.38%) |
Dec 16, 2021 | 46.01 | 46.63 | 42.58 | 43.59 | 2,126,303 | -2.19(-4.78%) |
Dec 15, 2021 | 46.64 | 47.00 | 42.40 | 45.78 | 2,977,400 | -1.16(-2.47%) |
Dec 14, 2021 | 42.93 | 48.50 | 42.59 | 46.94 | 3,022,477 | +2.09(+4.66%) |
Dec 13, 2021 | 44.18 | 46.82 | 41.13 | 44.85 | 3,009,884 | +0.75(+1.70%) |
Dec 10, 2021 | 46.88 | 48.00 | 43.60 | 44.10 | 1,879,521 | -1.76(-3.84%) |
Dec 09, 2021 | 49.55 | 50.97 | 44.59 | 45.86 | 1,878,504 | -4.12(-8.24%) |
Dec 08, 2021 | 48.70 | 51.54 | 46.70 | 49.98 | 1,790,883 | +2.33(+4.89%) |
Dec 07, 2021 | 45.70 | 49.80 | 44.94 | 47.65 | 2,185,143 | +3.69(+8.39%) |
Dec 06, 2021 | 44.65 | 45.43 | 42.20 | 43.96 | 1,779,790 | -1.89(-4.12%) |
Dec 03, 2021 | 49.13 | 49.90 | 43.49 | 45.85 | 2,977,187 | -2.50(-5.17%) |
Dec 02, 2021 | 48.66 | 50.83 | 47.39 | 48.35 | 1,812,216 | -0.44(-0.90%) |
Dec 01, 2021 | 53.65 | 53.72 | 48.07 | 48.79 | 2,457,513 | -4.70(-8.79%) |
Nov 30, 2021 | 54.59 | 55.89 | 49.62 | 53.49 | 2,179,790 | -1.13(-2.07%) |
Nov 29, 2021 | 57.36 | 58.63 | 54.13 | 54.62 | 1,715,183 | -1.34(-2.39%) |
Nov 26, 2021 | 55.10 | 61.71 | 55.09 | 55.96 | 1,948,086 | -2.09(-3.60%) |
Nov 24, 2021 | 51.95 | 58.58 | 51.22 | 58.05 | 3,566,429 | +5.48(+10.42%) |
Nov 23, 2021 | 51.50 | 53.25 | 49.54 | 52.57 | 2,592,966 | -0.20(-0.38%) |
Nov 22, 2021 | 53.49 | 55.45 | 50.81 | 52.77 | 3,711,665 | -0.42(-0.79%) |
Nov 19, 2021 | 48.94 | 55.82 | 48.70 | 53.19 | 6,216,882 | +4.75(+9.81%) |
Nov 18, 2021 | 48.49 | 48.60 | 47.93 | 48.44 | 6,752,716 | +1.37(+2.91%) |
Nov 17, 2021 | 49.10 | 53.96 | 45.51 | 47.07 | 12,711,809 | -14.62(-23.70%) |
Nov 16, 2021 | 60.39 | 63.80 | 57.78 | 61.69 | 3,017,830 | +1.18(+1.95%) |
Nov 15, 2021 | 65.95 | 66.72 | 58.44 | 60.51 | 5,963,450 | -8.29(-12.05%) |
Nov 12, 2021 | 72.60 | 73.50 | 67.80 | 68.80 | 2,487,611 | -3.63(-5.01%) |
Nov 11, 2021 | 72.97 | 75.75 | 71.19 | 72.43 | 2,577,536 | +2.43(+3.47%) |
Nov 10, 2021 | 74.29 | 70.00 | 5,290,271 | -8.41(-10.73%) | ||
Nov 09, 2021 | 87.00 | 87.99 | 78.05 | 78.41 | 4,645,401 | -11.08(-12.38%) |
Nov 08, 2021 | 93.11 | 95.53 | 85.51 | 89.49 | 5,638,893 | -1.42(-1.56%) |
Nov 05, 2021 | 82.81 | 94.00 | 82.55 | 90.91 | 15,007,667 | +6.51(+7.71%) |
Nov 04, 2021 | 69.00 | 100.00 | 62.10 | 84.40 | 38,908,908 | +27.74(+48.96%) |
Nov 03, 2021 | 52.05 | 62.75 | 51.20 | 56.66 | 13,801,291 | -1.41(-2.43%) |
Nov 02, 2021 | 46.04 | 69.09 | 44.21 | 58.07 | 28,305,318 | +11.96(+25.94%) |
Nov 01, 2021 | 43.22 | 47.68 | 44.13 | 46.11 | 3,524,236 | +2.98(+6.91%) |
Oct 29, 2021 | 44.93 | 42.97 | 43.13 | 2,051,945 | -1.33(-2.99%) | |
Oct 28, 2021 | 44.91 | 44.46 | 2,164,670 | -0.15(-0.34%) | ||
Oct 27, 2021 | 46.61 | 48.61 | 44.49 | 44.61 | 2,309,822 | -2.56(-5.43%) |
Oct 26, 2021 | 47.70 | 47.17 | 2,124,954 | -0.64(-1.34%) | ||
Oct 25, 2021 | 45.62 | 49.55 | 47.81 | 3,220,728 | +2.10(+4.59%) | |
Oct 22, 2021 | 45.74 | 46.70 | 45.71 | 2,317,094 | -0.85(-1.83%) | |
Oct 21, 2021 | 46.60 | 47.71 | 44.65 | 46.56 | 3,548,282 | +0.17(+0.37%) |
Oct 20, 2021 | 47.50 | 48.80 | 45.53 | 46.39 | 4,040,409 | -1.11(-2.34%) |
Oct 19, 2021 | 50.08 | 51.35 | 47.23 | 47.50 | 3,733,737 | -2.66(-5.30%) |
Oct 18, 2021 | 49.99 | 52.64 | 49.16 | 50.16 | 3,348,708 | +0.47(+0.95%) |
Oct 15, 2021 | 54.00 | 54.00 | 49.60 | 49.69 | 3,747,619 | -3.68(-6.90%) |
Oct 14, 2021 | 53.09 | 57.20 | 52.59 | 53.37 | 3,586,653 | -1.62(-2.95%) |
Oct 13, 2021 | 52.41 | 56.59 | 50.55 | 54.99 | 3,666,418 | +3.11(+5.99%) |
Oct 12, 2021 | 51.31 | 52.51 | 50.25 | 51.88 | 2,112,936 | +0.80(+1.57%) |
Oct 11, 2021 | 51.19 | 52.12 | 47.77 | 51.08 | 3,832,473 | -0.41(-0.80%) |
Oct 08, 2021 | 53.52 | 54.77 | 51.12 | 51.49 | 2,233,114 | -2.13(-3.97%) |
Oct 07, 2021 | 52.94 | 54.56 | 50.20 | 53.62 | 3,940,731 | +1.11(+2.11%) |
Oct 06, 2021 | 56.88 | 59.98 | 52.12 | 52.51 | 6,085,478 | -4.66(-8.15%) |
Oct 05, 2021 | 54.95 | 57.47 | 54.74 | 57.17 | 3,383,073 | +2.84(+5.23%) |
Oct 04, 2021 | 59.41 | 61.67 | 54.24 | 54.33 | 4,183,720 | -6.19(-10.23%) |
Oct 01, 2021 | 61.45 | 61.93 | 56.64 | 60.52 | 4,201,803 | -1.56(-2.51%) |
Sep 30, 2021 | 63.00 | 63.52 | 60.04 | 62.08 | 4,280,642 | -0.06(-0.10%) |
Sep 29, 2021 | 66.00 | 67.58 | 60.06 | 62.14 | 6,894,729 | -2.85(-4.39%) |
Sep 28, 2021 | 65.54 | 67.88 | 61.68 | 64.99 | 8,766,931 | -3.54(-5.17%) |
Sep 27, 2021 | 62.14 | 70.28 | 61.90 | 68.53 | 10,950,576 | +6.59(+10.64%) |
Sep 24, 2021 | 59.40 | 66.68 | 58.15 | 61.94 | 14,913,756 | +1.82(+3.03%) |
Sep 23, 2021 | 50.37 | 62.67 | 50.37 | 60.12 | 16,444,781 | +7.81(+14.93%) |
Sep 22, 2021 | 59.03 | 60.60 | 48.83 | 52.31 | 23,710,064 | -0.45(-0.85%) |
Sep 21, 2021 | 48.10 | 52.99 | 47.29 | 52.76 | 5,781,502 | +4.50(+9.32%) |
Sep 20, 2021 | 45.94 | 48.98 | 45.68 | 48.26 | 4,067,811 | -0.25(-0.52%) |
Sep 17, 2021 | 43.97 | 48.76 | 43.11 | 48.51 | 6,059,540 | +4.56(+10.38%) |
Sep 16, 2021 | 43.39 | 45.43 | 41.38 | 43.95 | 4,407,549 | +0.03(+0.07%) |
Sep 15, 2021 | 39.76 | 45.51 | 39.01 | 43.92 | 6,620,394 | +2.13(+5.10%) |
Sep 14, 2021 | 46.96 | 47.00 | 41.50 | 41.79 | 7,931,050 | -5.33(-11.31%) |
Sep 13, 2021 | 50.50 | 50.67 | 46.51 | 47.12 | 5,653,823 | -3.52(-6.95%) |
Sep 10, 2021 | 50.32 | 52.66 | 49.07 | 50.64 | 5,827,267 | +0.89(+1.79%) |
Sep 09, 2021 | 47.00 | 51.19 | 46.55 | 49.75 | 8,558,661 | +3.26(+7.01%) |
Sep 08, 2021 | 48.09 | 48.52 | 44.57 | 46.49 | 6,651,541 | -1.35(-2.82%) |
Sep 07, 2021 | 47.30 | 50.71 | 46.89 | 47.84 | 7,848,596 | -2.36(-4.70%) |
Sep 03, 2021 | 58.51 | 58.77 | 46.58 | 50.20 | 27,782,488 | -4.15(-7.64%) |
Sep 02, 2021 | 52.29 | 54.85 | 52.29 | 54.35 | 6,311,941 | +2.39(+4.60%) |
Sep 01, 2021 | 53.13 | 54.98 | 51.33 | 51.96 | 9,235,725 | -4.89(-8.60%) |
Aug 31, 2021 | 53.64 | 62.07 | 53.20 | 56.85 | 13,634,194 | +3.59(+6.74%) |
Aug 30, 2021 | 52.93 | 56.95 | 50.63 | 53.26 | 15,485,572 | -5.08(-8.71%) |
Aug 27, 2021 | 51.24 | 65.09 | 49.29 | 58.34 | 43,954,556 | -12.51(-17.66%) |
Aug 26, 2021 | 84.01 | 86.36 | 67.60 | 70.85 | 24,988,740 | -10.01(-12.38%) |
Aug 25, 2021 | 83.47 | 96.63 | 78.51 | 80.86 | 29,035,672 | -36.97(-31.38%) |
Aug 24, 2021 | 122.41 | 123.37 | 115.53 | 117.83 | 4,859,979 | +2.22(+1.92%) |
Aug 23, 2021 | 104.99 | 116.87 | 103.20 | 115.61 | 3,368,568 | +11.55(+11.10%) |
Aug 20, 2021 | 102.04 | 107.20 | 99.56 | 104.06 | 3,043,144 | +2.83(+2.80%) |
Aug 19, 2021 | 106.00 | 107.04 | 99.04 | 101.23 | 2,777,820 | -4.94(-4.65%) |
Aug 18, 2021 | 102.31 | 113.89 | 102.17 | 106.17 | 3,559,983 | +1.55(+1.48%) |
Aug 17, 2021 | 111.20 | 116.35 | 97.93 | 104.62 | 5,441,838 | -12.05(-10.33%) |
Aug 16, 2021 | 122.57 | 124.79 | 113.30 | 116.67 | 3,467,128 | -5.90(-4.81%) |
Aug 13, 2021 | 123.38 | 124.80 | 116.16 | 122.57 | 3,670,579 | +2.27(+1.89%) |
Aug 12, 2021 | 109.96 | 126.51 | 108.33 | 120.30 | 6,774,274 | +11.33(+10.40%) |
Aug 11, 2021 | 108.76 | 110.78 | 103.69 | 108.97 | 2,923,224 | +0.35(+0.32%) |
Aug 10, 2021 | 104.00 | 109.88 | 101.10 | 108.62 | 3,443,666 | +3.63(+3.46%) |
Aug 09, 2021 | 94.90 | 106.35 | 94.60 | 104.99 | 3,975,483 | +8.58(+8.90%) |
Aug 06, 2021 | 100.51 | 101.59 | 92.71 | 96.41 | 4,287,962 | -5.18(-5.10%) |
Aug 05, 2021 | 90.41 | 101.97 | 89.85 | 101.59 | 5,685,701 | +13.33(+15.10%) |
Aug 04, 2021 | 81.63 | 90.25 | 80.68 | 88.26 | 4,283,070 | +3.40(+4.01%) |
Aug 03, 2021 | 86.75 | 93.63 | 82.09 | 84.86 | 10,297,842 | +4.88(+6.10%) |
Aug 02, 2021 | 77.20 | 87.00 | 75.00 | 79.98 | 13,287,512 | +10.45(+15.03%) |
Jul 30, 2021 | 87.85 | 95.15 | 65.00 | 69.53 | 25,199,630 | -33.82(-32.72%) |
Jul 29, 2021 | 145.00 | 146.06 | 98.35 | 103.35 | 20,534,552 | -31.95(-23.61%) |
Jul 28, 2021 | 130.01 | 142.75 | 126.03 | 135.30 | 5,752,468 | +7.80(+6.12%) |
Jul 27, 2021 | 119.56 | 128.22 | 113.70 | 127.50 | 3,623,522 | +7.51(+6.26%) |
Jul 26, 2021 | 125.63 | 132.96 | 114.51 | 119.99 | 4,190,105 | -3.39(-2.75%) |
Jul 23, 2021 | 124.50 | 126.69 | 113.00 | 123.38 | 3,664,822 | -3.23(-2.55%) |
Jul 22, 2021 | 118.10 | 130.47 | 112.72 | 126.61 | 7,301,675 | +9.01(+7.66%) |
Jul 21, 2021 | 94.30 | 120.75 | 94.30 | 117.60 | 9,261,147 | +26.77(+29.47%) |
Jul 20, 2021 | 86.28 | 91.49 | 80.57 | 90.83 | 2,831,509 | +8.57(+10.42%) |
Jul 19, 2021 | 73.60 | 85.41 | 72.80 | 82.26 | 2,922,101 | +2.17(+2.71%) |
Jul 16, 2021 | 86.19 | 88.12 | 77.94 | 80.09 | 2,555,323 | -2.34(-2.84%) |
Jul 15, 2021 | 93.51 | 95.75 | 81.52 | 82.43 | 3,811,981 | -14.57(-15.02%) |
Jul 14, 2021 | 105.68 | 105.68 | 96.60 | 97.00 | 1,879,317 | -6.80(-6.55%) |
Jul 13, 2021 | 99.37 | 106.25 | 99.22 | 103.80 | 2,171,830 | +4.48(+4.51%) |
Jul 12, 2021 | 100.14 | 106.39 | 97.61 | 99.32 | 2,909,235 | +3.98(+4.17%) |
Jul 09, 2021 | 107.55 | 113.27 | 92.00 | 95.34 | 7,253,486 | -10.66(-10.06%) |
Jul 08, 2021 | 92.89 | 107.55 | 90.54 | 106.00 | 3,941,219 | +9.24(+9.55%) |
Jul 07, 2021 | 96.03 | 98.70 | 92.11 | 96.76 | 2,774,294 | +3.96(+4.27%) |
Jul 06, 2021 | 89.88 | 93.76 | 87.40 | 92.80 | 1,848,489 | +2.75(+3.05%) |
Jul 02, 2021 | 89.40 | 92.88 | 86.14 | 90.05 | 1,677,371 | +1.28(+1.44%) |
Jul 01, 2021 | 85.60 | 91.58 | 85.23 | 88.77 | 2,192,705 | +3.33(+3.90%) |
Jun 30, 2021 | 82.48 | 87.65 | 80.75 | 85.44 | 2,105,620 | +2.47(+2.98%) |
Jun 29, 2021 | 85.09 | 85.74 | 80.76 | 82.97 | 1,726,596 | -2.51(-2.94%) |
Jun 28, 2021 | 80.34 | 87.10 | 79.35 | 85.48 | 2,817,773 | +7.07(+9.02%) |
Jun 25, 2021 | 81.36 | 84.25 | 78.38 | 78.41 | 3,368,306 | -3.05(-3.74%) |
Jun 24, 2021 | 79.23 | 87.28 | 79.11 | 81.46 | 3,058,349 | +3.90(+5.03%) |
Jun 23, 2021 | 80.70 | 81.45 | 74.72 | 77.56 | 2,485,790 | -0.07(-0.09%) |
Jun 22, 2021 | 88.43 | 89.15 | 72.48 | 77.63 | 6,479,224 | -12.09(-13.48%) |
Jun 21, 2021 | 80.52 | 92.50 | 79.01 | 89.72 | 4,446,550 | +10.07(+12.64%) |
Jun 18, 2021 | 78.27 | 81.48 | 77.75 | 79.65 | 1,745,468 | +1.05(+1.34%) |
Jun 17, 2021 | 78.81 | 82.80 | 77.87 | 78.60 | 2,054,900 | -1.67(-2.08%) |
Jun 16, 2021 | 72.00 | 80.99 | 71.16 | 80.27 | 2,883,855 | +8.17(+11.33%) |
Jun 15, 2021 | 74.91 | 75.84 | 71.55 | 72.10 | 1,324,281 | -3.69(-4.87%) |
Jun 14, 2021 | 79.79 | 79.79 | 73.73 | 75.79 | 2,247,040 | -1.21(-1.57%) |
Jun 11, 2021 | 68.91 | 86.92 | 67.98 | 77.00 | 8,956,362 | +10.65(+16.05%) |
Jun 10, 2021 | 65.80 | 67.56 | 63.39 | 66.35 | 1,300,310 | -0.03(-0.05%) |
Jun 09, 2021 | 69.02 | 69.88 | 65.45 | 66.38 | 1,402,781 | -2.58(-3.74%) |
Jun 08, 2021 | 69.33 | 73.26 | 66.06 | 68.96 | 2,230,863 | +1.37(+2.03%) |
Jun 07, 2021 | 64.98 | 76.10 | 62.57 | 67.59 | 7,923,526 | +3.43(+5.35%) |
Jun 04, 2021 | 62.74 | 64.80 | 61.95 | 64.16 | 1,511,341 | +2.10(+3.38%) |
Jun 03, 2021 | 58.51 | 62.51 | 57.60 | 62.06 | 1,426,008 | +1.36(+2.24%) |
Jun 02, 2021 | 57.96 | 61.30 | 56.50 | 60.70 | 1,733,759 | +3.64(+6.38%) |
Jun 01, 2021 | 54.29 | 57.22 | 53.19 | 57.06 | 1,228,996 | +3.14(+5.82%) |
May 28, 2021 | 56.01 | 58.22 | 53.53 | 53.92 | 1,416,987 | -1.68(-3.02%) |
May 27, 2021 | 51.71 | 55.60 | 51.01 | 55.60 | 1,901,597 | +4.70(+9.23%) |
May 26, 2021 | 48.28 | 53.42 | 48.11 | 50.90 | 2,058,614 | +3.13(+6.55%) |
May 25, 2021 | 48.09 | 49.89 | 46.64 | 47.77 | 1,277,318 | -0.51(-1.06%) |
May 24, 2021 | 50.73 | 52.06 | 45.74 | 48.28 | 2,362,485 | -1.74(-3.48%) |
May 21, 2021 | 50.04 | 54.82 | 48.68 | 50.02 | 2,845,942 | +0.63(+1.28%) |
May 20, 2021 | 48.00 | 51.67 | 47.44 | 49.39 | 1,658,178 | +1.43(+2.98%) |
May 19, 2021 | 45.53 | 48.00 | 43.80 | 47.96 | 1,554,434 | +1.24(+2.65%) |
May 18, 2021 | 44.23 | 48.49 | 43.05 | 46.72 | 2,016,933 | +2.84(+6.47%) |
May 17, 2021 | 41.00 | 44.06 | 40.10 | 43.88 | 1,048,197 | +2.96(+7.23%) |
May 14, 2021 | 38.01 | 41.19 | 37.49 | 40.92 | 1,024,677 | +3.14(+8.31%) |
May 13, 2021 | 37.90 | 39.23 | 36.41 | 37.78 | 816,139 | +0.29(+0.77%) |
May 12, 2021 | 39.14 | 39.90 | 37.36 | 37.49 | 825,286 | -1.74(-4.44%) |
May 11, 2021 | 36.35 | 39.77 | 36.05 | 39.23 | 916,712 | +0.61(+1.58%) |
May 10, 2021 | 41.44 | 41.45 | 38.23 | 38.62 | 750,472 | -2.81(-6.78%) |
May 07, 2021 | 41.68 | 43.18 | 40.83 | 41.43 | 586,873 | -0.36(-0.86%) |
May 06, 2021 | 41.13 | 41.98 | 38.81 | 41.79 | 1,096,654 | -0.23(-0.55%) |
May 05, 2021 | 41.80 | 43.00 | 41.28 | 42.02 | 842,786 | +0.87(+2.11%) |
May 04, 2021 | 41.19 | 43.52 | 40.41 | 41.15 | 1,237,410 | -1.84(-4.28%) |
May 03, 2021 | 46.89 | 47.35 | 42.21 | 42.99 | 1,587,420 | -3.81(-8.14%) |
Apr 30, 2021 | 46.33 | 48.86 | 46.09 | 46.80 | 1,208,100 | -0.77(-1.62%) |
Apr 29, 2021 | 48.06 | 48.91 | 45.60 | 47.57 | 1,936,237 | +0.47(+1.00%) |
Apr 28, 2021 | 42.87 | 47.65 | 42.61 | 47.10 | 1,976,474 | +2.76(+6.22%) |
Apr 27, 2021 | 45.33 | 48.46 | 42.25 | 44.34 | 3,892,049 | +2.53(+6.05%) |
Apr 26, 2021 | 40.54 | 42.56 | 38.61 | 41.81 | 1,520,288 | +2.22(+5.61%) |
Apr 23, 2021 | 37.11 | 40.65 | 36.61 | 39.59 | 2,060,200 | +3.51(+9.73%) |
Apr 22, 2021 | 35.27 | 37.30 | 34.09 | 36.08 | 1,400,779 | +1.21(+3.47%) |
Apr 21, 2021 | 32.32 | 36.70 | 31.50 | 34.87 | 2,242,879 | +2.72(+8.46%) |
Apr 20, 2021 | 33.66 | 33.69 | 31.44 | 32.15 | 1,324,881 | -1.84(-5.41%) |
Apr 19, 2021 | 34.46 | 35.80 | 33.32 | 33.99 | 1,154,548 | -0.86(-2.47%) |
Apr 16, 2021 | 34.65 | 35.33 | 33.68 | 34.85 | 1,029,100 | -0.24(-0.68%) |
Apr 15, 2021 | 36.21 | 36.67 | 34.70 | 35.09 | 811,586 | -0.58(-1.63%) |
Apr 14, 2021 | 36.31 | 37.56 | 35.21 | 35.67 | 1,051,420 | -0.36(-1.00%) |
Apr 13, 2021 | 36.39 | 36.72 | 34.75 | 36.03 | 1,765,522 | +0.07(+0.19%) |
Apr 12, 2021 | 41.02 | 41.05 | 35.75 | 35.96 | 2,589,240 | -5.61(-13.50%) |
Apr 09, 2021 | 41.69 | 42.27 | 40.80 | 41.57 | 597,400 | -0.53(-1.26%) |
Apr 08, 2021 | 41.49 | 42.43 | 40.35 | 42.10 | 970,802 | +0.64(+1.54%) |
Apr 07, 2021 | 42.98 | 43.05 | 41.15 | 41.46 | 1,024,827 | -1.36(-3.18%) |
Apr 06, 2021 | 44.69 | 44.73 | 42.61 | 42.82 | 1,129,053 | -2.01(-4.48%) |
Apr 05, 2021 | 47.48 | 47.68 | 44.60 | 44.83 | 837,922 | -2.04(-4.35%) |
Apr 01, 2021 | 46.04 | 47.74 | 45.10 | 46.87 | 1,086,900 | +1.92(+4.27%) |
Mar 31, 2021 | 45.24 | 47.92 | 44.23 | 44.95 | 1,326,110 | +0.99(+2.25%) |
Mar 30, 2021 | 44.40 | 44.60 | 42.03 | 43.96 | 2,186,888 | -0.52(-1.17%) |
Mar 29, 2021 | 46.67 | 47.35 | 44.43 | 44.48 | 1,062,115 | -2.09(-4.49%) |
Mar 26, 2021 | 48.13 | 49.39 | 45.90 | 46.57 | 1,717,500 | -3.14(-6.32%) |
Mar 25, 2021 | 46.61 | 51.07 | 45.11 | 49.71 | 1,860,783 | +0.90(+1.84%) |
Mar 24, 2021 | 52.32 | 53.34 | 48.23 | 48.81 | 1,517,975 | -3.58(-6.83%) |
Mar 23, 2021 | 54.91 | 55.25 | 50.72 | 52.39 | 2,126,907 | -3.42(-6.13%) |
Mar 22, 2021 | 58.48 | 59.89 | 55.02 | 55.81 | 1,808,145 | -1.96(-3.39%) |
Mar 19, 2021 | 57.03 | 59.49 | 55.35 | 57.77 | 2,420,100 | +1.52(+2.70%) |
Mar 18, 2021 | 60.75 | 62.30 | 55.61 | 56.25 | 3,471,483 | -6.27(-10.03%) |
Mar 17, 2021 | 52.33 | 63.65 | 51.04 | 62.52 | 9,307,506 | +10.36(+19.86%) |
Mar 16, 2021 | 53.56 | 54.61 | 51.51 | 52.16 | 1,537,638 | -0.55(-1.04%) |
Mar 15, 2021 | 53.79 | 56.77 | 51.78 | 52.71 | 1,707,059 | -0.73(-1.37%) |
Mar 12, 2021 | 52.44 | 54.68 | 51.20 | 53.44 | 1,273,600 | -0.85(-1.57%) |
Mar 11, 2021 | 52.17 | 54.75 | 52.04 | 54.29 | 1,568,991 | +2.69(+5.21%) |
Mar 10, 2021 | 54.00 | 54.35 | 49.01 | 51.60 | 2,625,288 | -0.45(-0.86%) |
Mar 09, 2021 | 48.00 | 52.98 | 47.21 | 52.05 | 2,969,216 | +7.03(+15.62%) |
Mar 08, 2021 | 42.97 | 46.01 | 42.69 | 45.02 | 1,546,516 | +1.61(+3.71%) |
Mar 05, 2021 | 45.26 | 45.46 | 35.62 | 43.41 | 4,066,900 | -1.07(-2.41%) |
Mar 04, 2021 | 48.05 | 50.26 | 42.33 | 44.48 | 3,007,650 | -4.22(-8.67%) |
Mar 03, 2021 | 52.12 | 52.96 | 47.89 | 48.70 | 2,171,945 | -2.85(-5.53%) |
Mar 02, 2021 | 51.00 | 55.84 | 50.32 | 51.55 | 3,291,037 | +1.49(+2.98%) |