Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 3,555,812 | +0.02(+0.10%) |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 5,613,487 | -0.42(-2.05%) |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 16,560,558 | +0.69(+3.49%) |
Mar 28, 2022 | 19.91 | 20.17 | 19.02 | 19.76 | 6,768,600 | +0.04(+0.20%) |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 8,603,398 | -1.93(-8.91%) |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 7,642,454 | +1.45(+7.18%) |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 9,375,076 | +1.59(+8.54%) |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 5,945,745 | +1.56(+9.15%) |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 4,953,129 | -0.80(-4.48%) |
Mar 18, 2022 | 15.17 | 18.09 | 15.12 | 17.85 | 12,120,444 | +3.28(+22.51%) |
Mar 17, 2022 | 14.18 | 14.72 | 13.77 | 14.57 | 3,504,976 | +0.08(+0.55%) |
Mar 16, 2022 | 12.83 | 14.57 | 12.83 | 14.49 | 4,789,719 | +1.98(+15.83%) |
Mar 15, 2022 | 11.85 | 12.61 | 11.85 | 12.51 | 2,491,042 | +0.61(+5.13%) |
Mar 14, 2022 | 12.40 | 12.87 | 11.76 | 11.90 | 1,795,100 | -0.71(-5.63%) |
Mar 11, 2022 | 13.29 | 13.65 | 12.55 | 12.61 | 2,065,306 | -0.34(-2.63%) |
Mar 10, 2022 | 13.09 | 12.61 | 12.95 | 1,971,398 | -0.49(-3.65%) | |
Mar 09, 2022 | 13.01 | 13.73 | 13.01 | 13.44 | 2,140,901 | +0.83(+6.58%) |
Mar 08, 2022 | 12.34 | 13.06 | 11.81 | 12.61 | 3,267,129 | +0.27(+2.19%) |
Mar 07, 2022 | 13.48 | 13.75 | 12.31 | 12.34 | 1,994,976 | -1.07(-7.98%) |
Mar 04, 2022 | 14.14 | 14.42 | 13.23 | 13.41 | 2,366,432 | -0.85(-5.96%) |
Mar 03, 2022 | 15.54 | 15.54 | 14.22 | 14.26 | 2,328,875 | -1.04(-6.80%) |
Mar 02, 2022 | 15.57 | 15.71 | 14.78 | 15.30 | 2,605,628 | -0.22(-1.42%) |
Mar 01, 2022 | 15.96 | 16.35 | 15.37 | 15.52 | 2,482,632 | -0.42(-2.63%) |
Feb 28, 2022 | 15.65 | 16.28 | 15.42 | 15.94 | 1,808,723 | +0.03(+0.19%) |
Feb 25, 2022 | 15.68 | 15.93 | 15.48 | 15.91 | 1,837,710 | +0.24(+1.53%) |
Feb 24, 2022 | 14.19 | 15.78 | 14.01 | 15.67 | 2,448,274 | +0.61(+4.05%) |
Feb 23, 2022 | 15.45 | 15.75 | 15.04 | 15.06 | 2,807,604 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.79 | 14.96 | 15.26 | 4,283,802 | -0.47(-2.99%) |
Feb 18, 2022 | 15.73 | 0 | -0.60(-3.67%) | |||
Feb 17, 2022 | 17.65 | 17.80 | 16.13 | 16.33 | 8,074,700 | -1.33(-7.53%) |
Feb 16, 2022 | 18.17 | 18.25 | 17.44 | 17.66 | 5,506,674 | -0.89(-4.80%) |
Feb 15, 2022 | 17.61 | 18.56 | 17.56 | 18.55 | 3,357,817 | +1.29(+7.47%) |
Feb 14, 2022 | 17.16 | 17.77 | 17.02 | 17.26 | 1,757,308 | -0.05(-0.29%) |
Feb 11, 2022 | 18.06 | 18.68 | 17.05 | 17.31 | 2,485,230 | -0.44(-2.48%) |
Feb 10, 2022 | 17.88 | 19.01 | 17.63 | 17.75 | 3,809,928 | -0.56(-3.06%) |
Feb 09, 2022 | 17.74 | 18.40 | 17.66 | 18.31 | 3,519,082 | +1.11(+6.45%) |
Feb 08, 2022 | 17.28 | 17.49 | 17.04 | 17.20 | 3,249,070 | -0.25(-1.43%) |
Feb 07, 2022 | 17.84 | 18.36 | 17.28 | 17.45 | 4,178,648 | -0.44(-2.46%) |
Feb 04, 2022 | 17.55 | 18.23 | 16.62 | 17.89 | 5,067,460 | +0.53(+3.05%) |
Feb 03, 2022 | 19.50 | 17.10 | 17.36 | 10,657,137 | -2.77(-13.76%) | |
Feb 02, 2022 | 22.49 | 22.61 | 20.13 | 20.13 | 4,254,734 | -2.72(-11.90%) |
Feb 01, 2022 | 22.33 | 23.29 | 22.25 | 22.85 | 3,829,632 | +0.23(+1.02%) |
Jan 31, 2022 | 20.57 | 22.68 | 22.62 | 3,101,715 | +1.75(+8.39%) | |
Jan 28, 2022 | 20.18 | 20.99 | 19.96 | 20.87 | 2,613,998 | +0.87(+4.35%) |
Jan 27, 2022 | 20.42 | 20.77 | 19.62 | 20.00 | 2,672,761 | -0.68(-3.29%) |
Jan 26, 2022 | 21.65 | 22.50 | 20.51 | 20.68 | 2,303,388 | -0.02(-0.10%) |
Jan 25, 2022 | 20.64 | 21.42 | 19.97 | 20.70 | 3,052,825 | -0.57(-2.68%) |
Jan 24, 2022 | 19.94 | 21.41 | 19.05 | 21.27 | 3,081,668 | +0.53(+2.56%) |
Jan 21, 2022 | 20.99 | 22.07 | 20.73 | 20.74 | 2,408,007 | -0.53(-2.49%) |
Jan 20, 2022 | 21.39 | 22.63 | 21.20 | 21.27 | 3,373,293 | +0.31(+1.48%) |
Jan 19, 2022 | 20.93 | 22.04 | 20.82 | 20.96 | 2,411,342 | +0.24(+1.16%) |
Jan 18, 2022 | 21.89 | 22.26 | 20.64 | 20.72 | 2,060,810 | -1.73(-7.71%) |
Jan 14, 2022 | 22.45 | 0 | -1.10(-4.67%) | |||
Jan 13, 2022 | 24.92 | 25.23 | 23.46 | 23.55 | 1,537,221 | -1.10(-4.46%) |
Jan 12, 2022 | 24.67 | 25.23 | 24.39 | 24.65 | 1,387,349 | +0.21(+0.86%) |
Jan 11, 2022 | 23.17 | 25.05 | 22.78 | 24.44 | 2,003,224 | +1.27(+5.48%) |
Jan 10, 2022 | 23.24 | 23.24 | 22.02 | 23.17 | 2,207,007 | -0.53(-2.24%) |
Jan 07, 2022 | 23.64 | 24.99 | 23.58 | 23.70 | 1,399,300 | -0.13(-0.55%) |
Jan 06, 2022 | 23.65 | 24.13 | 22.75 | 23.83 | 3,286,388 | +0.24(+1.02%) |
Jan 05, 2022 | 25.29 | 26.00 | 23.53 | 23.59 | 2,867,996 | -2.09(-8.14%) |
Jan 04, 2022 | 27.16 | 27.92 | 24.62 | 25.68 | 6,749,739 | -2.92(-10.21%) |
Jan 03, 2022 | 26.48 | 28.68 | 26.25 | 28.60 | 2,564,071 | +2.38(+9.08%) |
Dec 31, 2021 | 26.63 | 27.24 | 26.18 | 26.22 | 982,175 | -0.69(-2.56%) |
Dec 30, 2021 | 25.40 | 27.43 | 25.35 | 26.91 | 1,944,947 | +1.29(+5.04%) |
Dec 29, 2021 | 26.45 | 26.45 | 25.54 | 25.62 | 947,188 | -0.66(-2.51%) |
Dec 28, 2021 | 26.75 | 26.98 | 26.02 | 26.28 | 1,891,878 | -0.51(-1.90%) |
Dec 27, 2021 | 26.46 | 26.91 | 26.18 | 26.79 | 1,512,379 | +0.08(+0.30%) |
Dec 23, 2021 | 25.44 | 27.34 | 25.01 | 26.71 | 2,893,511 | +1.11(+4.34%) |
Dec 22, 2021 | 25.39 | 25.99 | 25.14 | 25.60 | 1,565,868 | +0.02(+0.08%) |
Dec 21, 2021 | 24.38 | 26.13 | 24.38 | 25.58 | 2,404,294 | +1.43(+5.92%) |
Dec 20, 2021 | 24.51 | 24.95 | 24.13 | 24.15 | 2,076,608 | -1.02(-4.05%) |
Dec 17, 2021 | 24.71 | 25.93 | 24.54 | 25.17 | 6,076,431 | -0.04(-0.16%) |
Dec 16, 2021 | 27.34 | 27.42 | 25.05 | 25.21 | 2,591,422 | -2.31(-8.39%) |
Dec 15, 2021 | 26.52 | 27.54 | 25.46 | 27.52 | 1,820,738 | +1.05(+3.97%) |
Dec 14, 2021 | 26.81 | 27.30 | 26.37 | 26.47 | 1,769,161 | -0.89(-3.25%) |
Dec 13, 2021 | 27.60 | 28.73 | 26.56 | 27.36 | 1,739,467 | -0.68(-2.43%) |
Dec 10, 2021 | 28.32 | 29.20 | 27.73 | 28.04 | 4,613,702 | -0.02(-0.07%) |
Dec 09, 2021 | 28.42 | 29.28 | 27.94 | 28.06 | 2,806,828 | -0.78(-2.70%) |
Dec 08, 2021 | 28.03 | 29.14 | 27.79 | 28.84 | 2,437,153 | +0.83(+2.96%) |
Dec 07, 2021 | 27.34 | 28.55 | 27.02 | 28.01 | 4,450,433 | +1.90(+7.28%) |
Dec 06, 2021 | 24.80 | 26.35 | 24.14 | 26.11 | 3,101,627 | +1.31(+5.28%) |
Dec 03, 2021 | 26.46 | 26.55 | 24.57 | 24.80 | 4,968,986 | -1.52(-5.78%) |
Dec 02, 2021 | 24.84 | 26.50 | 24.84 | 26.32 | 2,425,631 | +1.49(+6.00%) |
Dec 01, 2021 | 26.44 | 27.30 | 24.74 | 24.83 | 4,197,595 | -0.73(-2.86%) |
Nov 30, 2021 | 25.85 | 26.53 | 24.73 | 25.56 | 4,525,926 | -0.58(-2.22%) |
Nov 29, 2021 | 27.21 | 27.66 | 25.74 | 26.14 | 3,100,991 | -0.71(-2.64%) |
Nov 26, 2021 | 26.89 | 28.10 | 26.61 | 26.85 | 1,745,185 | -0.90(-3.24%) |
Nov 24, 2021 | 26.45 | 27.92 | 26.28 | 27.75 | 2,651,405 | +0.92(+3.43%) |
Nov 23, 2021 | 27.73 | 28.22 | 26.05 | 26.83 | 4,541,164 | -0.80(-2.90%) |
Nov 22, 2021 | 28.81 | 29.25 | 27.35 | 27.63 | 5,498,541 | -2.09(-7.03%) |
Nov 19, 2021 | 30.81 | 31.26 | 29.64 | 29.72 | 5,058,634 | -1.00(-3.26%) |
Nov 18, 2021 | 32.84 | 32.91 | 30.58 | 30.72 | 4,325,022 | -1.83(-5.62%) |
Nov 17, 2021 | 35.14 | 35.34 | 31.82 | 32.55 | 5,538,485 | -3.43(-9.53%) |
Nov 16, 2021 | 36.90 | 36.90 | 35.05 | 35.98 | 2,403,517 | -1.19(-3.20%) |
Nov 15, 2021 | 35.17 | 37.64 | 35.06 | 37.17 | 2,364,070 | +1.88(+5.33%) |
Nov 12, 2021 | 36.06 | 36.75 | 35.19 | 35.29 | 5,184,039 | +1.26(+3.70%) |
Nov 11, 2021 | 33.63 | 34.20 | 33.35 | 34.03 | 1,765,572 | +0.59(+1.76%) |
Nov 10, 2021 | 33.80 | 33.44 | 1,632,571 | -0.51(-1.50%) | ||
Nov 09, 2021 | 34.58 | 34.60 | 33.55 | 33.95 | 1,907,905 | -0.68(-1.96%) |
Nov 08, 2021 | 34.59 | 34.96 | 34.38 | 34.63 | 988,877 | +0.17(+0.49%) |
Nov 05, 2021 | 34.11 | 34.97 | 33.91 | 34.46 | 1,127,094 | +0.71(+2.10%) |
Nov 04, 2021 | 34.54 | 35.00 | 33.30 | 33.75 | 1,718,866 | -0.70(-2.03%) |
Nov 03, 2021 | 35.07 | 35.53 | 34.23 | 34.45 | 2,845,057 | -0.64(-1.82%) |
Nov 02, 2021 | 36.51 | 36.51 | 34.56 | 35.09 | 1,530,411 | -1.39(-3.81%) |
Nov 01, 2021 | 36.31 | 36.90 | 35.81 | 36.48 | 2,135,159 | +0.28(+0.77%) |
Oct 29, 2021 | 36.63 | 37.37 | 35.93 | 36.20 | 2,080,610 | -0.43(-1.17%) |
Oct 28, 2021 | 36.60 | 37.67 | 36.26 | 36.63 | 2,147,854 | +0.52(+1.44%) |
Oct 27, 2021 | 38.73 | 38.70 | 35.20 | 36.11 | 8,403,104 | -2.61(-6.74%) |
Oct 26, 2021 | 39.32 | 38.72 | 2,503,490 | -0.23(-0.59%) | ||
Oct 25, 2021 | 38.01 | 38.99 | 38.00 | 38.95 | 1,653,609 | +1.25(+3.32%) |
Oct 22, 2021 | 38.86 | 39.00 | 36.34 | 37.70 | 2,308,615 | -1.40(-3.58%) |
Oct 21, 2021 | 39.11 | 39.56 | 39.11 | 39.10 | 2,797,435 | -0.30(-0.76%) |
Oct 20, 2021 | 37.90 | 39.91 | 37.90 | 39.40 | 4,076,216 | +1.68(+4.45%) |
Oct 19, 2021 | 36.80 | 37.73 | 36.20 | 37.72 | 3,951,227 | +1.15(+3.14%) |
Oct 18, 2021 | 37.20 | 37.34 | 36.00 | 36.57 | 2,561,611 | -0.72(-1.93%) |
Oct 15, 2021 | 37.03 | 38.12 | 35.66 | 37.29 | 5,280,105 | +2.14(+6.09%) |
Oct 14, 2021 | 35.28 | 36.42 | 34.29 | 35.15 | 4,529,586 | +0.33(+0.95%) |
Oct 13, 2021 | 36.95 | 37.22 | 34.58 | 34.82 | 8,090,660 | -2.14(-5.79%) |
Oct 12, 2021 | 34.04 | 37.09 | 33.60 | 36.96 | 9,922,807 | +4.59(+14.18%) |
Oct 11, 2021 | 35.62 | 36.51 | 31.11 | 32.37 | 23,677,210 | -4.20(-11.48%) |
Oct 08, 2021 | 44.70 | 45.00 | 36.33 | 36.57 | 17,449,236 | -8.59(-19.02%) |
Oct 07, 2021 | 45.98 | 47.41 | 44.25 | 45.16 | 10,782,037 | +0.14(+0.31%) |
Oct 06, 2021 | 45.04 | 45.76 | 44.41 | 45.02 | 3,237,032 | -1.20(-2.60%) |
Oct 05, 2021 | 49.47 | 49.77 | 45.87 | 46.22 | 4,434,416 | -3.21(-6.49%) |
Oct 04, 2021 | 52.20 | 52.20 | 49.16 | 49.43 | 1,673,896 | -3.36(-6.36%) |
Oct 01, 2021 | 52.34 | 53.05 | 51.66 | 52.79 | 581,948 | +1.07(+2.07%) |
Sep 30, 2021 | 51.99 | 52.55 | 51.50 | 51.72 | 792,941 | -0.21(-0.40%) |
Sep 29, 2021 | 53.23 | 53.77 | 51.41 | 51.93 | 1,093,918 | -1.20(-2.26%) |
Sep 28, 2021 | 55.28 | 55.44 | 52.40 | 53.13 | 1,599,211 | -3.21(-5.70%) |
Sep 27, 2021 | 56.36 | 56.74 | 55.09 | 56.34 | 1,075,377 | -0.42(-0.74%) |
Sep 24, 2021 | 57.09 | 57.20 | 56.16 | 56.76 | 408,352 | -0.56(-0.98%) |
Sep 23, 2021 | 57.30 | 57.87 | 56.52 | 57.32 | 1,324,596 | +0.59(+1.04%) |
Sep 22, 2021 | 55.24 | 57.35 | 55.03 | 56.73 | 559,575 | +1.19(+2.14%) |
Sep 21, 2021 | 56.12 | 56.35 | 54.65 | 55.54 | 525,885 | -0.04(-0.07%) |
Sep 20, 2021 | 54.91 | 56.09 | 53.85 | 55.58 | 1,525,413 | -0.91(-1.61%) |
Sep 17, 2021 | 55.64 | 56.74 | 55.34 | 56.49 | 1,644,330 | +0.77(+1.38%) |
Sep 16, 2021 | 54.61 | 55.72 | 53.91 | 55.72 | 900,140 | +0.80(+1.46%) |
Sep 15, 2021 | 54.48 | 55.12 | 53.75 | 54.92 | 837,931 | +0.37(+0.68%) |
Sep 14, 2021 | 56.31 | 56.35 | 53.86 | 54.55 | 1,111,184 | -1.37(-2.45%) |
Sep 13, 2021 | 56.39 | 56.55 | 54.92 | 55.92 | 623,739 | -0.06(-0.11%) |
Sep 10, 2021 | 56.68 | 57.67 | 55.93 | 55.98 | 1,337,588 | -0.41(-0.73%) |
Sep 09, 2021 | 55.63 | 56.88 | 55.50 | 56.39 | 1,279,483 | +0.64(+1.15%) |
Sep 08, 2021 | 57.86 | 57.86 | 55.73 | 55.75 | 2,055,034 | -2.24(-3.86%) |
Sep 07, 2021 | 58.78 | 58.78 | 57.51 | 57.99 | 1,239,411 | -0.48(-0.82%) |
Sep 03, 2021 | 58.81 | 59.57 | 58.11 | 58.47 | 1,221,797 | -0.66(-1.12%) |
Sep 02, 2021 | 60.47 | 60.47 | 58.91 | 59.13 | 918,363 | -1.35(-2.23%) |
Sep 01, 2021 | 60.59 | 61.52 | 60.01 | 60.48 | 1,151,021 | +1.01(+1.70%) |
Aug 31, 2021 | 59.99 | 60.60 | 58.78 | 59.47 | 976,342 | -0.83(-1.38%) |
Aug 30, 2021 | 61.08 | 61.65 | 59.96 | 60.30 | 843,907 | -0.63(-1.03%) |
Aug 27, 2021 | 58.50 | 61.00 | 58.35 | 60.93 | 1,200,416 | +3.15(+5.45%) |
Aug 26, 2021 | 58.96 | 59.16 | 57.58 | 57.78 | 329,393 | -1.47(-2.48%) |
Aug 25, 2021 | 58.38 | 59.36 | 57.40 | 59.25 | 842,160 | +1.08(+1.86%) |
Aug 24, 2021 | 57.77 | 58.69 | 57.22 | 58.17 | 1,164,201 | +0.77(+1.34%) |
Aug 23, 2021 | 57.37 | 58.15 | 56.59 | 57.40 | 1,209,536 | +0.53(+0.93%) |
Aug 20, 2021 | 55.93 | 56.91 | 55.86 | 56.87 | 695,576 | +0.76(+1.35%) |
Aug 19, 2021 | 56.24 | 56.76 | 55.78 | 56.11 | 755,473 | -0.78(-1.37%) |
Aug 18, 2021 | 56.00 | 57.89 | 55.28 | 56.89 | 1,846,273 | +0.83(+1.48%) |
Aug 17, 2021 | 55.68 | 56.50 | 54.31 | 56.06 | 1,875,255 | -0.51(-0.90%) |
Aug 16, 2021 | 57.84 | 58.52 | 55.54 | 56.57 | 1,357,571 | -2.25(-3.83%) |
Aug 13, 2021 | 59.00 | 60.87 | 57.95 | 58.82 | 3,488,675 | +1.73(+3.03%) |
Aug 12, 2021 | 57.77 | 57.92 | 55.69 | 57.09 | 1,994,256 | -1.03(-1.77%) |
Aug 11, 2021 | 57.63 | 58.49 | 56.44 | 58.12 | 1,468,264 | +0.32(+0.55%) |
Aug 10, 2021 | 57.89 | 58.30 | 57.10 | 57.80 | 1,901,439 | +0.23(+0.40%) |
Aug 09, 2021 | 57.11 | 58.19 | 56.50 | 57.57 | 1,406,702 | +0.86(+1.52%) |
Aug 06, 2021 | 56.00 | 57.01 | 55.81 | 56.71 | 918,104 | +0.73(+1.30%) |
Aug 05, 2021 | 55.20 | 56.73 | 54.87 | 55.98 | 707,332 | +0.76(+1.38%) |
Aug 04, 2021 | 55.90 | 56.77 | 55.03 | 55.22 | 705,963 | -0.64(-1.15%) |
Aug 03, 2021 | 56.92 | 57.11 | 54.67 | 55.86 | 794,492 | -1.33(-2.33%) |
Aug 02, 2021 | 56.86 | 57.61 | 56.28 | 57.19 | 1,216,243 | +1.75(+3.16%) |
Jul 30, 2021 | 56.22 | 56.79 | 55.29 | 55.44 | 936,714 | -1.20(-2.12%) |
Jul 29, 2021 | 54.98 | 57.17 | 54.84 | 56.64 | 1,029,971 | +1.69(+3.08%) |
Jul 28, 2021 | 53.97 | 55.70 | 53.79 | 54.95 | 1,461,851 | +1.46(+2.73%) |
Jul 27, 2021 | 55.56 | 56.05 | 52.67 | 53.49 | 2,614,515 | -2.78(-4.94%) |
Jul 26, 2021 | 57.58 | 57.88 | 55.97 | 56.27 | 1,322,347 | -1.91(-3.28%) |
Jul 23, 2021 | 58.17 | 58.66 | 57.62 | 58.18 | 1,093,244 | +0.52(+0.90%) |
Jul 22, 2021 | 57.37 | 58.07 | 57.12 | 57.66 | 1,033,798 | +0.53(+0.93%) |
Jul 21, 2021 | 55.52 | 57.37 | 55.31 | 57.13 | 2,037,074 | +1.82(+3.29%) |
Jul 20, 2021 | 51.47 | 55.80 | 50.73 | 55.31 | 2,730,227 | +4.34(+8.51%) |
Jul 19, 2021 | 50.28 | 51.59 | 49.58 | 50.97 | 1,459,166 | -0.53(-1.03%) |
Jul 16, 2021 | 51.24 | 51.65 | 50.02 | 51.50 | 995,323 | +0.73(+1.44%) |
Jul 15, 2021 | 51.35 | 51.99 | 50.09 | 50.77 | 1,521,202 | -0.89(-1.72%) |
Jul 14, 2021 | 53.00 | 53.40 | 51.40 | 51.66 | 1,448,330 | -0.36(-0.69%) |
Jul 13, 2021 | 51.75 | 52.49 | 51.22 | 52.02 | 737,707 | +0.25(+0.48%) |
Jul 12, 2021 | 53.54 | 53.94 | 51.16 | 51.77 | 1,272,841 | -1.82(-3.40%) |
Jul 09, 2021 | 51.60 | 53.67 | 50.20 | 53.59 | 2,648,453 | +1.98(+3.84%) |
Jul 08, 2021 | 54.84 | 54.96 | 45.57 | 51.61 | 13,483,508 | -4.45(-7.94%) |
Jul 07, 2021 | 57.02 | 57.46 | 55.78 | 56.06 | 856,806 | -0.66(-1.16%) |
Jul 06, 2021 | 57.50 | 58.48 | 56.56 | 56.72 | 945,417 | -1.13(-1.95%) |
Jul 02, 2021 | 57.08 | 58.07 | 57.07 | 57.85 | 1,187,975 | +0.82(+1.44%) |
Jul 01, 2021 | 55.74 | 57.20 | 55.45 | 57.03 | 2,099,173 | +1.11(+1.98%) |
Jun 30, 2021 | 55.94 | 56.08 | 54.76 | 55.92 | 2,450,247 | -0.44(-0.78%) |
Jun 29, 2021 | 55.23 | 56.53 | 54.76 | 56.36 | 1,474,865 | +0.83(+1.49%) |
Jun 28, 2021 | 56.91 | 56.95 | 54.78 | 55.53 | 1,280,499 | -0.90(-1.59%) |
Jun 25, 2021 | 56.46 | 56.86 | 55.47 | 56.43 | 1,070,644 | +0.07(+0.12%) |
Jun 24, 2021 | 55.67 | 56.92 | 55.37 | 56.36 | 4,352,144 | +1.20(+2.18%) |
Jun 23, 2021 | 55.22 | 55.76 | 54.50 | 55.16 | 2,111,957 | +0.11(+0.20%) |
Jun 22, 2021 | 54.88 | 55.17 | 54.16 | 55.05 | 869,207 | +0.69(+1.27%) |
Jun 21, 2021 | 54.62 | 54.71 | 53.05 | 54.36 | 1,423,012 | -0.74(-1.34%) |
Jun 18, 2021 | 53.63 | 55.11 | 53.46 | 55.10 | 3,479,805 | +1.51(+2.82%) |
Jun 17, 2021 | 52.16 | 54.83 | 52.07 | 53.59 | 2,273,570 | +1.28(+2.45%) |
Jun 16, 2021 | 51.53 | 52.47 | 50.47 | 52.31 | 1,647,674 | +0.78(+1.51%) |
Jun 15, 2021 | 52.78 | 52.83 | 51.14 | 51.53 | 1,406,606 | -1.60(-3.01%) |
Jun 14, 2021 | 52.67 | 53.34 | 52.41 | 53.13 | 985,580 | +0.62(+1.18%) |
Jun 11, 2021 | 52.23 | 53.15 | 52.12 | 52.51 | 1,666,146 | +0.20(+0.38%) |
Jun 10, 2021 | 51.32 | 52.35 | 50.92 | 52.31 | 907,124 | +0.84(+1.63%) |
Jun 09, 2021 | 51.97 | 52.52 | 51.32 | 51.47 | 974,292 | -0.20(-0.39%) |
Jun 08, 2021 | 52.45 | 52.76 | 50.36 | 51.67 | 3,222,190 | -0.30(-0.58%) |
Jun 07, 2021 | 52.32 | 52.49 | 51.30 | 51.97 | 2,096,065 | +0.08(+0.15%) |
Jun 04, 2021 | 53.01 | 53.39 | 51.82 | 51.89 | 3,190,674 | -0.84(-1.59%) |
Jun 03, 2021 | 50.73 | 54.15 | 49.60 | 52.73 | 4,627,800 | +1.83(+3.60%) |
Jun 02, 2021 | 48.57 | 50.94 | 48.05 | 50.90 | 3,445,600 | +2.24(+4.60%) |
Jun 01, 2021 | 49.75 | 50.83 | 48.18 | 48.66 | 2,428,106 | -0.45(-0.92%) |
May 28, 2021 | 49.31 | 49.73 | 48.46 | 49.11 | 1,554,902 | +0.10(+0.20%) |
May 27, 2021 | 47.89 | 50.19 | 47.01 | 49.01 | 3,452,461 | +0.77(+1.60%) |
May 26, 2021 | 47.50 | 48.50 | 47.26 | 48.24 | 1,980,565 | +1.47(+3.14%) |
May 25, 2021 | 45.70 | 47.37 | 45.58 | 46.77 | 1,447,860 | +1.26(+2.77%) |
May 24, 2021 | 46.78 | 46.99 | 45.36 | 45.51 | 2,443,334 | -0.49(-1.07%) |
May 21, 2021 | 45.73 | 46.74 | 45.68 | 46.00 | 2,623,146 | +0.72(+1.59%) |
May 20, 2021 | 43.72 | 46.22 | 43.55 | 45.28 | 4,524,124 | +2.17(+5.03%) |
May 19, 2021 | 40.91 | 43.61 | 40.60 | 43.11 | 2,544,489 | +1.11(+2.64%) |
May 18, 2021 | 41.71 | 42.60 | 41.21 | 42.00 | 2,128,838 | +0.54(+1.30%) |
May 17, 2021 | 40.51 | 41.61 | 40.07 | 41.46 | 1,897,168 | +0.48(+1.17%) |
May 14, 2021 | 39.57 | 41.05 | 39.08 | 40.98 | 2,869,675 | +2.44(+6.33%) |
May 13, 2021 | 40.25 | 40.42 | 37.83 | 38.54 | 3,560,479 | -1.08(-2.73%) |
May 12, 2021 | 40.81 | 41.33 | 39.34 | 39.62 | 1,746,488 | -2.16(-5.17%) |
May 11, 2021 | 40.51 | 42.25 | 40.01 | 41.78 | 4,012,272 | -0.57(-1.35%) |
May 10, 2021 | 42.86 | 43.10 | 41.92 | 42.35 | 4,852,892 | -0.99(-2.28%) |
May 07, 2021 | 43.03 | 44.19 | 42.59 | 43.34 | 1,324,558 | +1.32(+3.14%) |
May 06, 2021 | 42.89 | 43.58 | 40.90 | 42.02 | 3,357,501 | -1.05(-2.44%) |
May 05, 2021 | 43.99 | 44.13 | 42.90 | 43.07 | 1,022,180 | -0.16(-0.37%) |
May 04, 2021 | 44.03 | 44.30 | 42.77 | 43.23 | 1,860,177 | -1.63(-3.63%) |
May 03, 2021 | 46.02 | 46.34 | 44.35 | 44.86 | 1,658,370 | -0.88(-1.92%) |
Apr 30, 2021 | 45.72 | 46.25 | 45.34 | 45.74 | 1,440,600 | -0.73(-1.57%) |
Apr 29, 2021 | 48.85 | 48.94 | 45.75 | 46.47 | 1,630,586 | -1.83(-3.79%) |
Apr 28, 2021 | 48.17 | 48.85 | 47.62 | 48.30 | 2,287,950 | -0.08(-0.17%) |
Apr 27, 2021 | 48.06 | 48.69 | 47.21 | 48.38 | 2,002,801 | +0.81(+1.70%) |
Apr 26, 2021 | 45.83 | 47.57 | 45.83 | 47.57 | 1,761,281 | +1.86(+4.07%) |
Apr 23, 2021 | 45.20 | 46.29 | 44.94 | 45.71 | 2,755,900 | +0.51(+1.13%) |
Apr 22, 2021 | 45.19 | 45.95 | 44.29 | 45.20 | 1,562,584 | +0.21(+0.47%) |
Apr 21, 2021 | 43.52 | 45.02 | 43.23 | 44.99 | 4,309,228 | +1.29(+2.95%) |
Apr 20, 2021 | 44.35 | 44.86 | 43.18 | 43.70 | 1,907,301 | -0.90(-2.02%) |
Apr 19, 2021 | 46.02 | 46.29 | 44.17 | 44.60 | 1,896,347 | -1.71(-3.69%) |
Apr 16, 2021 | 46.42 | 46.72 | 45.55 | 46.31 | 1,380,200 | -0.09(-0.19%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.95 | 46.40 | 1,032,969 | +0.50(+1.09%) |
Apr 14, 2021 | 46.78 | 47.87 | 45.57 | 45.90 | 1,375,322 | -1.20(-2.55%) |
Apr 13, 2021 | 46.17 | 47.45 | 45.72 | 47.10 | 1,558,208 | +0.56(+1.20%) |
Apr 12, 2021 | 47.51 | 47.51 | 46.23 | 46.54 | 1,637,817 | -1.38(-2.88%) |
Apr 09, 2021 | 48.06 | 48.65 | 47.11 | 47.92 | 1,387,400 | -0.30(-0.62%) |
Apr 08, 2021 | 47.45 | 48.55 | 47.26 | 48.22 | 1,386,000 | +1.35(+2.88%) |
Apr 07, 2021 | 48.07 | 48.56 | 46.71 | 46.87 | 867,843 | -1.43(-2.96%) |
Apr 06, 2021 | 47.66 | 48.54 | 47.16 | 48.30 | 2,132,044 | +0.66(+1.39%) |
Apr 05, 2021 | 49.00 | 49.32 | 46.71 | 47.64 | 1,240,789 | -0.89(-1.83%) |