Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 45.66 | 46.88 | 45.26 | 46.14 | 631,348 | +0.56(+1.23%) |
Mar 30, 2022 | 48.04 | 49.04 | 45.32 | 45.58 | 285,907 | -2.81(-5.81%) |
Mar 29, 2022 | 46.39 | 48.57 | 46.39 | 48.39 | 409,080 | +2.97(+6.54%) |
Mar 28, 2022 | 46.17 | 47.01 | 44.61 | 45.42 | 197,998 | -0.75(-1.62%) |
Mar 25, 2022 | 49.02 | 50.50 | 46.00 | 46.17 | 221,582 | -2.80(-5.72%) |
Mar 24, 2022 | 49.34 | 50.52 | 47.79 | 48.97 | 205,977 | +0.36(+0.74%) |
Mar 23, 2022 | 49.79 | 52.20 | 48.50 | 48.61 | 276,223 | -2.13(-4.20%) |
Mar 22, 2022 | 49.50 | 51.85 | 49.20 | 50.74 | 353,646 | +1.79(+3.66%) |
Mar 21, 2022 | 49.99 | 50.52 | 47.91 | 48.95 | 433,671 | -1.35(-2.68%) |
Mar 18, 2022 | 48.04 | 50.70 | 48.04 | 50.30 | 1,341,698 | +2.67(+5.61%) |
Mar 17, 2022 | 43.12 | 47.81 | 43.12 | 47.63 | 419,691 | +4.16(+9.57%) |
Mar 16, 2022 | 43.65 | 44.48 | 42.02 | 43.47 | 567,662 | +0.70(+1.64%) |
Mar 15, 2022 | 42.22 | 43.48 | 41.01 | 42.77 | 408,391 | +1.19(+2.86%) |
Mar 14, 2022 | 43.97 | 44.91 | 40.80 | 41.58 | 522,510 | -2.55(-5.78%) |
Mar 11, 2022 | 47.07 | 48.85 | 43.92 | 44.13 | 330,242 | -2.62(-5.60%) |
Mar 10, 2022 | 46.71 | 48.71 | 45.72 | 46.75 | 364,874 | -1.50(-3.11%) |
Mar 09, 2022 | 45.41 | 49.16 | 44.87 | 48.25 | 757,193 | +4.25(+9.66%) |
Mar 08, 2022 | 44.73 | 46.29 | 42.95 | 44.00 | 312,970 | -0.81(-1.81%) |
Mar 07, 2022 | 45.56 | 45.94 | 44.32 | 44.81 | 314,748 | -0.76(-1.67%) |
Mar 04, 2022 | 46.50 | 47.30 | 45.33 | 45.57 | 200,044 | -1.69(-3.58%) |
Mar 03, 2022 | 50.41 | 50.73 | 46.76 | 47.26 | 290,672 | -2.59(-5.20%) |
Mar 02, 2022 | 50.59 | 51.45 | 49.54 | 49.85 | 240,770 | -0.56(-1.11%) |
Mar 01, 2022 | 50.08 | 52.17 | 49.19 | 50.41 | 307,543 | +0.52(+1.04%) |
Feb 28, 2022 | 51.16 | 51.16 | 48.96 | 49.89 | 377,424 | -1.43(-2.79%) |
Feb 25, 2022 | 51.37 | 51.37 | 49.28 | 51.32 | 278,850 | +0.42(+0.83%) |
Feb 24, 2022 | 46.37 | 51.64 | 46.51 | 50.90 | 391,724 | +3.21(+6.73%) |
Feb 23, 2022 | 49.96 | 49.96 | 47.67 | 47.69 | 375,743 | -1.68(-3.40%) |
Feb 22, 2022 | 47.32 | 50.73 | 46.65 | 49.37 | 473,927 | +1.71(+3.59%) |
Feb 18, 2022 | 47.66 | 0 | -1.91(-3.85%) | |||
Feb 17, 2022 | 50.63 | 50.77 | 49.44 | 49.57 | 375,369 | -2.00(-3.88%) |
Feb 16, 2022 | 52.68 | 53.65 | 50.00 | 51.57 | 185,784 | -1.11(-2.11%) |
Feb 15, 2022 | 51.69 | 53.23 | 50.58 | 52.68 | 287,528 | +2.62(+5.23%) |
Feb 14, 2022 | 51.45 | 51.80 | 49.46 | 50.06 | 274,304 | -1.08(-2.11%) |
Feb 11, 2022 | 53.13 | 53.59 | 50.41 | 51.14 | 209,998 | -1.47(-2.79%) |
Feb 10, 2022 | 52.10 | 55.42 | 51.11 | 52.61 | 314,265 | -1.45(-2.68%) |
Feb 09, 2022 | 52.07 | 54.73 | 50.42 | 54.06 | 422,242 | +3.30(+6.50%) |
Feb 08, 2022 | 53.00 | 53.00 | 49.56 | 50.76 | 259,360 | -3.09(-5.74%) |
Feb 07, 2022 | 52.95 | 54.86 | 52.26 | 53.85 | 263,832 | +0.79(+1.49%) |
Feb 04, 2022 | 54.78 | 55.19 | 52.01 | 53.06 | 272,950 | -1.99(-3.61%) |
Feb 03, 2022 | 56.44 | 54.76 | 55.05 | 272,994 | -2.85(-4.92%) | |
Feb 02, 2022 | 57.50 | 59.08 | 57.14 | 57.90 | 357,555 | -0.05(-0.09%) |
Feb 01, 2022 | 57.00 | 59.65 | 55.95 | 57.95 | 287,830 | +0.87(+1.52%) |
Jan 31, 2022 | 52.41 | 57.44 | 57.08 | 440,182 | +5.18(+9.98%) | |
Jan 28, 2022 | 49.23 | 52.05 | 47.65 | 51.90 | 448,669 | +2.39(+4.83%) |
Jan 27, 2022 | 54.47 | 56.02 | 48.72 | 49.51 | 338,100 | -4.32(-8.03%) |
Jan 26, 2022 | 58.40 | 58.71 | 53.14 | 53.83 | 184,562 | -2.95(-5.20%) |
Jan 25, 2022 | 55.70 | 57.38 | 53.50 | 56.78 | 357,438 | -0.50(-0.87%) |
Jan 24, 2022 | 54.60 | 57.76 | 52.19 | 57.28 | 388,875 | +1.27(+2.27%) |
Jan 21, 2022 | 57.69 | 59.00 | 55.63 | 56.01 | 276,942 | -2.62(-4.47%) |
Jan 20, 2022 | 61.04 | 61.70 | 58.48 | 58.63 | 319,562 | -1.41(-2.35%) |
Jan 19, 2022 | 62.04 | 63.46 | 59.42 | 60.04 | 256,460 | -1.42(-2.31%) |
Jan 18, 2022 | 65.65 | 65.68 | 60.93 | 61.46 | 329,554 | -6.08(-9.00%) |
Jan 14, 2022 | 67.54 | 0 | +2.20(+3.37%) | |||
Jan 13, 2022 | 69.30 | 70.58 | 64.97 | 65.34 | 206,257 | -3.38(-4.92%) |
Jan 12, 2022 | 72.61 | 72.61 | 68.60 | 68.72 | 154,859 | -3.59(-4.96%) |
Jan 11, 2022 | 69.89 | 73.92 | 69.81 | 72.31 | 207,294 | +2.02(+2.87%) |
Jan 10, 2022 | 69.35 | 70.66 | 66.39 | 70.29 | 346,958 | +0.52(+0.75%) |
Jan 07, 2022 | 72.72 | 75.66 | 69.38 | 69.77 | 307,459 | -3.04(-4.18%) |
Jan 06, 2022 | 72.26 | 76.00 | 70.94 | 72.81 | 227,102 | +0.00(+0.00%) |
Jan 05, 2022 | 78.15 | 79.98 | 72.57 | 72.81 | 368,338 | -5.88(-7.47%) |
Jan 04, 2022 | 80.96 | 80.96 | 77.23 | 78.69 | 217,842 | -2.20(-2.72%) |
Jan 03, 2022 | 83.74 | 84.14 | 77.73 | 80.89 | 310,237 | -3.17(-3.77%) |
Dec 31, 2021 | 82.69 | 85.88 | 82.26 | 84.06 | 376,390 | +1.38(+1.67%) |
Dec 30, 2021 | 83.34 | 85.95 | 82.30 | 82.68 | 130,634 | -0.75(-0.90%) |
Dec 29, 2021 | 83.82 | 84.44 | 79.69 | 83.43 | 164,105 | -0.23(-0.27%) |
Dec 28, 2021 | 81.36 | 85.48 | 81.36 | 83.66 | 224,904 | +2.01(+2.46%) |
Dec 27, 2021 | 84.82 | 84.82 | 81.31 | 81.65 | 162,496 | -2.31(-2.75%) |
Dec 23, 2021 | 82.12 | 84.55 | 81.12 | 83.96 | 188,238 | +1.95(+2.38%) |
Dec 22, 2021 | 80.85 | 82.31 | 78.82 | 82.01 | 202,010 | +1.05(+1.30%) |
Dec 21, 2021 | 79.74 | 80.96 | 77.91 | 80.96 | 203,811 | +2.58(+3.29%) |
Dec 20, 2021 | 78.90 | 81.15 | 76.50 | 78.38 | 392,218 | -1.72(-2.15%) |
Dec 17, 2021 | 75.80 | 81.43 | 72.00 | 80.10 | 581,090 | +3.53(+4.61%) |
Dec 16, 2021 | 79.83 | 83.73 | 76.05 | 76.57 | 446,682 | -2.71(-3.42%) |
Dec 15, 2021 | 71.25 | 79.38 | 70.80 | 79.28 | 346,342 | +8.03(+11.27%) |
Dec 14, 2021 | 69.50 | 73.61 | 66.54 | 71.25 | 363,178 | +0.66(+0.93%) |
Dec 13, 2021 | 71.18 | 76.27 | 69.71 | 70.59 | 389,992 | -0.66(-0.93%) |
Dec 10, 2021 | 72.01 | 75.17 | 70.41 | 71.25 | 274,508 | -0.40(-0.56%) |
Dec 09, 2021 | 76.10 | 76.10 | 71.44 | 71.65 | 292,388 | -5.41(-7.02%) |
Dec 08, 2021 | 76.03 | 77.61 | 74.80 | 77.06 | 205,875 | +1.25(+1.65%) |
Dec 07, 2021 | 72.93 | 78.00 | 72.15 | 75.81 | 284,439 | +4.51(+6.33%) |
Dec 06, 2021 | 71.33 | 73.93 | 69.93 | 71.30 | 243,365 | -1.40(-1.93%) |
Dec 03, 2021 | 78.76 | 78.76 | 72.47 | 72.70 | 507,391 | -5.49(-7.02%) |
Dec 02, 2021 | 72.16 | 79.33 | 72.16 | 78.19 | 321,130 | +4.78(+6.51%) |
Dec 01, 2021 | 81.84 | 81.97 | 72.88 | 73.41 | 596,020 | -8.64(-10.53%) |
Nov 30, 2021 | 77.29 | 82.45 | 76.57 | 82.05 | 372,441 | +4.44(+5.72%) |
Nov 29, 2021 | 77.27 | 78.46 | 75.41 | 77.61 | 290,434 | +1.81(+2.39%) |
Nov 26, 2021 | 76.16 | 77.16 | 74.69 | 75.80 | 170,241 | -1.73(-2.23%) |
Nov 24, 2021 | 75.13 | 77.62 | 74.15 | 77.53 | 124,286 | +1.84(+2.43%) |
Nov 23, 2021 | 74.50 | 76.02 | 69.58 | 75.69 | 274,874 | +0.94(+1.26%) |
Nov 22, 2021 | 78.46 | 78.73 | 74.57 | 74.75 | 173,911 | -2.88(-3.71%) |
Nov 19, 2021 | 78.85 | 80.47 | 76.70 | 77.63 | 149,670 | -1.27(-1.61%) |
Nov 18, 2021 | 79.20 | 79.43 | 78.48 | 78.90 | 197,143 | -0.38(-0.48%) |
Nov 17, 2021 | 76.89 | 79.70 | 75.64 | 79.28 | 281,384 | +2.26(+2.93%) |
Nov 16, 2021 | 76.47 | 78.92 | 75.03 | 77.02 | 159,936 | -0.28(-0.36%) |
Nov 15, 2021 | 77.77 | 78.11 | 74.47 | 77.30 | 237,356 | -0.24(-0.31%) |
Nov 12, 2021 | 78.86 | 79.91 | 76.03 | 77.54 | 231,533 | -1.17(-1.49%) |
Nov 11, 2021 | 79.95 | 81.12 | 78.13 | 78.71 | 228,192 | +0.49(+0.63%) |
Nov 10, 2021 | 78.77 | 78.22 | 293,968 | +0.12(+0.15%) | ||
Nov 09, 2021 | 79.27 | 79.89 | 77.10 | 78.10 | 177,521 | -1.24(-1.56%) |
Nov 08, 2021 | 83.77 | 83.77 | 78.40 | 79.34 | 142,080 | -3.35(-4.05%) |
Nov 05, 2021 | 83.92 | 84.29 | 80.23 | 82.69 | 186,183 | -1.04(-1.24%) |
Nov 04, 2021 | 85.01 | 87.19 | 82.74 | 83.73 | 142,366 | -1.06(-1.25%) |
Nov 03, 2021 | 81.27 | 86.11 | 77.98 | 84.79 | 317,425 | +3.89(+4.81%) |
Nov 02, 2021 | 81.12 | 81.61 | 77.15 | 80.90 | 198,738 | -0.03(-0.04%) |
Nov 01, 2021 | 80.46 | 83.35 | 80.03 | 80.93 | 214,842 | +0.49(+0.61%) |
Oct 29, 2021 | 79.30 | 81.34 | 78.11 | 80.44 | 159,963 | +0.71(+0.89%) |
Oct 28, 2021 | 76.70 | 79.88 | 76.16 | 79.73 | 128,093 | +2.89(+3.76%) |
Oct 27, 2021 | 79.79 | 79.90 | 76.56 | 76.84 | 111,188 | -2.25(-2.84%) |
Oct 26, 2021 | 78.50 | 79.09 | 161,996 | +0.69(+0.88%) | ||
Oct 25, 2021 | 77.59 | 78.90 | 75.69 | 78.40 | 135,258 | +0.47(+0.60%) |
Oct 22, 2021 | 77.63 | 79.24 | 74.38 | 77.93 | 152,864 | -0.24(-0.31%) |
Oct 21, 2021 | 77.13 | 79.63 | 76.05 | 78.17 | 138,384 | +0.94(+1.22%) |
Oct 20, 2021 | 76.30 | 80.75 | 74.98 | 77.23 | 169,258 | +1.69(+2.24%) |
Oct 19, 2021 | 73.90 | 76.35 | 73.01 | 75.54 | 112,516 | +2.64(+3.62%) |
Oct 18, 2021 | 74.61 | 75.30 | 71.83 | 72.90 | 193,169 | -2.00(-2.67%) |
Oct 15, 2021 | 79.51 | 79.57 | 74.75 | 74.90 | 411,920 | -3.02(-3.88%) |
Oct 14, 2021 | 80.00 | 81.40 | 77.00 | 77.92 | 169,911 | -0.84(-1.07%) |
Oct 13, 2021 | 79.66 | 81.00 | 77.66 | 78.76 | 199,089 | -0.31(-0.39%) |
Oct 12, 2021 | 77.34 | 79.51 | 75.95 | 79.07 | 184,286 | +2.07(+2.69%) |
Oct 11, 2021 | 76.71 | 77.78 | 75.47 | 77.00 | 275,613 | +0.53(+0.69%) |
Oct 08, 2021 | 72.25 | 76.99 | 71.32 | 76.47 | 252,392 | +4.47(+6.21%) |
Oct 07, 2021 | 69.01 | 73.04 | 68.13 | 72.00 | 188,720 | +4.42(+6.54%) |
Oct 06, 2021 | 68.05 | 68.05 | 65.76 | 67.58 | 198,462 | -1.01(-1.47%) |
Oct 05, 2021 | 66.94 | 69.61 | 66.88 | 68.59 | 269,630 | +1.62(+2.42%) |
Oct 04, 2021 | 67.47 | 67.47 | 65.09 | 66.97 | 269,847 | -0.16(-0.24%) |
Oct 01, 2021 | 65.94 | 67.56 | 63.00 | 67.13 | 206,628 | +0.49(+0.74%) |
Sep 30, 2021 | 64.66 | 67.58 | 64.19 | 66.64 | 164,622 | +5.16(+8.39%) |
Sep 29, 2021 | 63.76 | 63.99 | 60.24 | 61.48 | 215,762 | -0.26(-0.42%) |
Sep 28, 2021 | 62.48 | 64.34 | 61.38 | 61.74 | 215,621 | -1.64(-2.59%) |
Sep 27, 2021 | 61.66 | 65.11 | 60.85 | 63.38 | 189,067 | +1.34(+2.16%) |
Sep 24, 2021 | 64.21 | 64.70 | 61.70 | 62.04 | 204,931 | -3.13(-4.80%) |
Sep 23, 2021 | 63.73 | 65.36 | 62.69 | 65.17 | 137,794 | +1.63(+2.57%) |
Sep 22, 2021 | 66.13 | 66.89 | 62.68 | 63.54 | 204,035 | -2.59(-3.92%) |
Sep 21, 2021 | 65.87 | 67.78 | 65.12 | 66.13 | 305,530 | +1.13(+1.74%) |
Sep 20, 2021 | 67.21 | 68.00 | 63.47 | 65.00 | 579,949 | -5.28(-7.51%) |
Sep 17, 2021 | 72.93 | 73.60 | 70.01 | 70.28 | 1,767,330 | -2.56(-3.51%) |
Sep 16, 2021 | 73.58 | 74.31 | 72.37 | 72.84 | 200,127 | -0.66(-0.90%) |
Sep 15, 2021 | 72.33 | 74.99 | 72.17 | 73.50 | 214,346 | +1.46(+2.03%) |
Sep 14, 2021 | 72.00 | 73.98 | 71.50 | 72.04 | 236,180 | +0.17(+0.24%) |
Sep 13, 2021 | 69.74 | 73.25 | 67.81 | 71.87 | 281,177 | +2.17(+3.11%) |
Sep 10, 2021 | 70.21 | 70.95 | 68.31 | 69.70 | 196,978 | +0.02(+0.03%) |
Sep 09, 2021 | 69.73 | 71.84 | 69.68 | 69.68 | 196,736 | -0.04(-0.06%) |
Sep 08, 2021 | 68.74 | 71.22 | 68.24 | 69.72 | 181,113 | +1.01(+1.47%) |
Sep 07, 2021 | 66.53 | 68.98 | 65.60 | 68.71 | 339,684 | +2.37(+3.57%) |
Sep 03, 2021 | 66.36 | 67.46 | 65.39 | 66.34 | 226,150 | -0.58(-0.87%) |
Sep 02, 2021 | 67.86 | 68.07 | 65.98 | 66.92 | 147,580 | -0.16(-0.24%) |
Sep 01, 2021 | 68.59 | 68.66 | 66.41 | 67.08 | 255,402 | -1.11(-1.63%) |
Aug 31, 2021 | 65.48 | 68.51 | 63.38 | 68.19 | 331,741 | +2.82(+4.31%) |
Aug 30, 2021 | 64.55 | 67.43 | 63.80 | 65.37 | 193,868 | +1.20(+1.87%) |
Aug 27, 2021 | 63.40 | 64.82 | 61.32 | 64.17 | 199,859 | +1.17(+1.86%) |
Aug 26, 2021 | 62.41 | 63.98 | 61.33 | 63.00 | 148,813 | +0.50(+0.80%) |
Aug 25, 2021 | 60.92 | 63.15 | 60.62 | 62.50 | 285,869 | +1.90(+3.14%) |
Aug 24, 2021 | 60.30 | 61.69 | 58.64 | 60.60 | 565,989 | +0.26(+0.43%) |
Aug 23, 2021 | 56.16 | 60.58 | 56.02 | 60.34 | 423,804 | +5.08(+9.19%) |
Aug 20, 2021 | 52.10 | 55.31 | 51.85 | 55.26 | 290,593 | +3.18(+6.11%) |
Aug 19, 2021 | 51.57 | 53.15 | 51.57 | 52.08 | 165,622 | +0.00(+0.00%) |
Aug 18, 2021 | 53.52 | 53.88 | 51.50 | 52.08 | 124,195 | -1.60(-2.98%) |
Aug 17, 2021 | 50.64 | 53.81 | 50.64 | 53.68 | 221,769 | +2.15(+4.17%) |
Aug 16, 2021 | 52.19 | 52.51 | 50.46 | 51.53 | 115,232 | -1.07(-2.03%) |
Aug 13, 2021 | 50.52 | 53.03 | 49.63 | 52.60 | 224,172 | +2.41(+4.80%) |
Aug 12, 2021 | 50.28 | 51.27 | 48.52 | 50.19 | 165,524 | +0.05(+0.10%) |
Aug 11, 2021 | 50.98 | 51.50 | 49.27 | 50.14 | 112,907 | -0.93(-1.82%) |
Aug 10, 2021 | 53.22 | 53.75 | 50.61 | 51.07 | 213,790 | -1.90(-3.59%) |
Aug 09, 2021 | 53.07 | 53.72 | 52.59 | 52.97 | 157,154 | -0.05(-0.09%) |
Aug 06, 2021 | 53.64 | 53.64 | 51.70 | 53.02 | 150,772 | -0.39(-0.73%) |
Aug 05, 2021 | 51.08 | 54.26 | 50.27 | 53.41 | 149,412 | +2.55(+5.01%) |
Aug 04, 2021 | 50.88 | 52.85 | 49.99 | 50.86 | 100,732 | -0.42(-0.82%) |
Aug 03, 2021 | 50.19 | 51.44 | 49.50 | 51.28 | 112,377 | +1.11(+2.21%) |
Aug 02, 2021 | 53.61 | 53.61 | 49.56 | 50.17 | 216,453 | -3.04(-5.71%) |
Jul 30, 2021 | 54.44 | 55.70 | 52.63 | 53.21 | 162,497 | -1.41(-2.58%) |
Jul 29, 2021 | 54.00 | 55.54 | 53.63 | 54.62 | 244,704 | +0.74(+1.37%) |
Jul 28, 2021 | 52.02 | 54.00 | 52.02 | 53.88 | 258,009 | +2.08(+4.02%) |
Jul 27, 2021 | 51.38 | 52.73 | 49.48 | 51.80 | 140,638 | +0.15(+0.29%) |
Jul 26, 2021 | 50.96 | 52.23 | 49.03 | 51.65 | 291,397 | +0.66(+1.29%) |
Jul 23, 2021 | 49.71 | 51.00 | 48.59 | 50.99 | 161,948 | +1.49(+3.01%) |
Jul 22, 2021 | 50.48 | 50.48 | 48.27 | 49.50 | 294,131 | -1.09(-2.15%) |
Jul 21, 2021 | 49.27 | 50.75 | 46.95 | 50.59 | 166,192 | +1.25(+2.53%) |
Jul 20, 2021 | 47.78 | 49.41 | 46.12 | 49.34 | 273,034 | +1.13(+2.34%) |
Jul 19, 2021 | 46.46 | 49.28 | 46.46 | 48.21 | 258,873 | +0.85(+1.79%) |
Jul 16, 2021 | 47.66 | 48.59 | 46.86 | 47.36 | 266,261 | +0.10(+0.21%) |
Jul 15, 2021 | 46.60 | 48.24 | 45.57 | 47.26 | 247,973 | +0.42(+0.90%) |
Jul 14, 2021 | 49.19 | 49.19 | 46.41 | 46.84 | 221,103 | -2.04(-4.17%) |
Jul 13, 2021 | 50.45 | 51.36 | 48.86 | 48.88 | 248,563 | -1.94(-3.82%) |
Jul 12, 2021 | 52.29 | 52.60 | 50.70 | 50.82 | 171,667 | -1.51(-2.89%) |
Jul 09, 2021 | 50.45 | 52.48 | 49.56 | 52.33 | 234,724 | +2.00(+3.97%) |
Jul 08, 2021 | 47.20 | 51.22 | 46.96 | 50.33 | 1,123,188 | +2.33(+4.85%) |
Jul 07, 2021 | 46.32 | 48.01 | 45.52 | 48.00 | 274,076 | +1.17(+2.50%) |
Jul 06, 2021 | 49.45 | 49.45 | 46.02 | 46.83 | 422,460 | -2.93(-5.89%) |
Jul 02, 2021 | 51.64 | 51.64 | 48.50 | 49.76 | 181,883 | -1.77(-3.43%) |
Jul 01, 2021 | 53.20 | 53.84 | 49.55 | 51.53 | 457,225 | -1.67(-3.14%) |
Jun 30, 2021 | 52.60 | 54.93 | 52.03 | 53.20 | 494,463 | +0.01(+0.02%) |
Jun 29, 2021 | 49.24 | 54.40 | 49.01 | 53.19 | 1,266,082 | +4.19(+8.55%) |
Jun 28, 2021 | 51.52 | 52.78 | 47.22 | 49.00 | 377,629 | -2.47(-4.80%) |
Jun 25, 2021 | 52.31 | 52.45 | 50.49 | 51.47 | 849,789 | -0.55(-1.06%) |
Jun 24, 2021 | 52.90 | 53.42 | 51.75 | 52.02 | 203,795 | -0.31(-0.59%) |
Jun 23, 2021 | 52.34 | 52.90 | 51.26 | 52.33 | 209,551 | +0.20(+0.38%) |
Jun 22, 2021 | 51.96 | 52.73 | 50.75 | 52.13 | 339,035 | +0.29(+0.56%) |
Jun 21, 2021 | 50.60 | 54.00 | 50.03 | 51.84 | 199,794 | +1.69(+3.37%) |
Jun 18, 2021 | 51.31 | 55.49 | 49.53 | 50.15 | 530,263 | -1.78(-3.43%) |
Jun 17, 2021 | 53.12 | 53.75 | 50.61 | 51.93 | 186,490 | -1.61(-3.01%) |
Jun 16, 2021 | 54.54 | 55.15 | 52.98 | 53.54 | 294,341 | -1.19(-2.17%) |
Jun 15, 2021 | 56.14 | 56.42 | 53.24 | 54.73 | 275,763 | -1.31(-2.34%) |
Jun 14, 2021 | 56.35 | 57.73 | 55.79 | 56.04 | 446,943 | -0.12(-0.21%) |
Jun 11, 2021 | 55.88 | 56.96 | 55.18 | 56.16 | 170,827 | +0.17(+0.30%) |
Jun 10, 2021 | 56.31 | 57.27 | 55.21 | 55.99 | 230,846 | +0.04(+0.07%) |
Jun 09, 2021 | 56.93 | 57.19 | 54.67 | 55.95 | 271,951 | -0.43(-0.76%) |
Jun 08, 2021 | 56.73 | 56.73 | 54.61 | 56.38 | 467,719 | +0.38(+0.68%) |
Jun 07, 2021 | 52.58 | 56.38 | 52.18 | 56.00 | 494,056 | +3.75(+7.18%) |
Jun 04, 2021 | 52.18 | 53.58 | 51.65 | 52.25 | 190,166 | +0.66(+1.28%) |
Jun 03, 2021 | 52.93 | 54.63 | 51.19 | 51.59 | 199,235 | -2.12(-3.95%) |
Jun 02, 2021 | 53.31 | 55.10 | 52.80 | 53.71 | 213,460 | +0.18(+0.34%) |
Jun 01, 2021 | 55.94 | 56.06 | 53.39 | 53.53 | 164,539 | -2.32(-4.15%) |
May 28, 2021 | 55.51 | 56.30 | 55.16 | 55.85 | 236,180 | +0.65(+1.18%) |
May 27, 2021 | 54.48 | 56.01 | 53.80 | 55.20 | 299,035 | +0.71(+1.30%) |
May 26, 2021 | 56.66 | 57.05 | 54.12 | 54.49 | 211,124 | -2.11(-3.73%) |
May 25, 2021 | 57.81 | 57.81 | 56.40 | 56.60 | 427,913 | -0.55(-0.96%) |
May 24, 2021 | 57.88 | 57.88 | 55.45 | 57.15 | 175,917 | -0.88(-1.52%) |
May 21, 2021 | 59.75 | 60.67 | 57.65 | 58.03 | 397,462 | +0.81(+1.42%) |
May 20, 2021 | 55.27 | 58.36 | 55.27 | 57.22 | 336,581 | +2.13(+3.87%) |
May 19, 2021 | 56.83 | 57.12 | 54.35 | 55.09 | 317,020 | -1.02(-1.82%) |
May 18, 2021 | 54.61 | 58.15 | 54.61 | 56.11 | 227,162 | +1.66(+3.05%) |
May 17, 2021 | 57.05 | 59.35 | 54.45 | 54.45 | 177,633 | -4.37(-7.43%) |
May 14, 2021 | 57.69 | 59.63 | 56.63 | 58.82 | 276,417 | +1.23(+2.14%) |
May 13, 2021 | 59.50 | 60.43 | 55.65 | 57.59 | 334,052 | -1.32(-2.24%) |
May 12, 2021 | 59.01 | 60.68 | 58.50 | 58.91 | 266,920 | -1.25(-2.08%) |
May 11, 2021 | 57.38 | 61.62 | 57.38 | 60.16 | 394,664 | +1.54(+2.63%) |
May 10, 2021 | 59.21 | 60.69 | 57.43 | 58.62 | 307,466 | -0.56(-0.95%) |
May 07, 2021 | 55.67 | 60.00 | 55.12 | 59.18 | 260,960 | +4.33(+7.89%) |
May 06, 2021 | 56.62 | 57.19 | 52.95 | 54.85 | 329,375 | -2.48(-4.33%) |
May 05, 2021 | 56.70 | 59.29 | 55.21 | 57.33 | 262,872 | +1.15(+2.05%) |
May 04, 2021 | 59.64 | 60.10 | 54.98 | 56.18 | 503,964 | -3.91(-6.51%) |
May 03, 2021 | 60.02 | 60.50 | 56.54 | 60.09 | 457,603 | +0.77(+1.30%) |
Apr 30, 2021 | 59.67 | 61.50 | 58.42 | 59.32 | 227,500 | -0.62(-1.03%) |
Apr 29, 2021 | 60.29 | 61.00 | 57.74 | 59.94 | 194,866 | +0.40(+0.67%) |
Apr 28, 2021 | 60.00 | 62.01 | 58.66 | 59.54 | 264,970 | -1.56(-2.55%) |
Apr 27, 2021 | 62.65 | 62.79 | 60.14 | 61.10 | 496,686 | -1.15(-1.85%) |
Apr 26, 2021 | 59.40 | 62.71 | 58.94 | 62.25 | 525,370 | +3.11(+5.26%) |
Apr 23, 2021 | 55.99 | 60.00 | 55.62 | 59.14 | 331,000 | +3.29(+5.89%) |
Apr 22, 2021 | 54.52 | 57.13 | 53.10 | 55.85 | 260,156 | +1.27(+2.33%) |
Apr 21, 2021 | 51.48 | 54.88 | 50.31 | 54.58 | 257,646 | +3.41(+6.66%) |
Apr 20, 2021 | 50.87 | 52.55 | 48.58 | 51.17 | 201,979 | +0.08(+0.16%) |
Apr 19, 2021 | 49.88 | 53.78 | 48.62 | 51.09 | 249,280 | +0.41(+0.81%) |
Apr 16, 2021 | 50.61 | 52.50 | 48.01 | 50.68 | 331,100 | +0.40(+0.80%) |
Apr 15, 2021 | 47.26 | 51.69 | 47.26 | 50.28 | 364,234 | +3.27(+6.96%) |
Apr 14, 2021 | 45.75 | 50.70 | 45.75 | 47.01 | 625,705 | +1.35(+2.96%) |
Apr 13, 2021 | 40.89 | 45.93 | 40.32 | 45.66 | 620,183 | +5.24(+12.96%) |
Apr 12, 2021 | 42.60 | 42.95 | 39.00 | 40.42 | 793,980 | +3.01(+8.05%) |
Apr 09, 2021 | 42.25 | 42.98 | 37.27 | 37.41 | 523,500 | -5.05(-11.89%) |
Apr 08, 2021 | 41.58 | 43.14 | 40.37 | 42.46 | 277,603 | +1.39(+3.38%) |
Apr 07, 2021 | 43.19 | 43.50 | 40.97 | 41.07 | 151,640 | -1.97(-4.58%) |
Apr 06, 2021 | 43.51 | 44.67 | 42.90 | 43.04 | 242,256 | -0.71(-1.62%) |
Apr 05, 2021 | 44.04 | 46.06 | 42.87 | 43.75 | 376,485 | +0.41(+0.95%) |