Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.63 | 52.37 | 48.31 | 49.05 | 1,688,496 | -2.02(-3.95%) |
Apr 28, 2022 | 50.23 | 52.96 | 49.00 | 51.06 | 1,677,598 | -1.65(-3.12%) |
Apr 27, 2022 | 51.94 | 54.49 | 51.21 | 52.71 | 1,683,691 | +4.68(+9.74%) |
Apr 26, 2022 | 49.99 | 50.24 | 47.90 | 48.03 | 1,053,188 | -1.89(-3.79%) |
Apr 25, 2022 | 48.22 | 50.14 | 47.05 | 49.93 | 2,057,990 | +0.19(+0.38%) |
Apr 22, 2022 | 49.53 | 52.67 | 48.45 | 49.73 | 2,039,647 | +1.12(+2.30%) |
Apr 21, 2022 | 53.73 | 56.05 | 48.22 | 48.61 | 1,807,352 | -4.61(-8.66%) |
Apr 20, 2022 | 53.91 | 54.96 | 52.82 | 53.23 | 907,764 | -0.94(-1.73%) |
Apr 19, 2022 | 51.36 | 54.27 | 50.95 | 54.16 | 748,698 | +2.18(+4.20%) |
Apr 18, 2022 | 52.59 | 54.52 | 51.54 | 51.98 | 834,526 | -0.24(-0.46%) |
Apr 14, 2022 | 51.55 | 53.36 | 51.33 | 52.22 | 1,289,233 | +0.44(+0.85%) |
Apr 13, 2022 | 49.03 | 52.32 | 48.49 | 51.78 | 1,245,473 | +2.91(+5.95%) |
Apr 12, 2022 | 47.29 | 49.46 | 47.17 | 48.87 | 955,276 | +0.70(+1.45%) |
Apr 11, 2022 | 45.44 | 48.63 | 44.41 | 48.17 | 1,004,666 | +2.39(+5.22%) |
Apr 08, 2022 | 46.13 | 47.31 | 45.65 | 45.78 | 656,419 | -0.90(-1.93%) |
Apr 07, 2022 | 46.91 | 48.29 | 45.04 | 46.68 | 871,627 | +0.01(+0.02%) |
Apr 06, 2022 | 46.70 | 47.38 | 45.19 | 46.67 | 659,875 | -0.56(-1.20%) |
Apr 05, 2022 | 49.28 | 49.83 | 47.03 | 47.24 | 688,917 | -2.11(-4.28%) |
Apr 04, 2022 | 49.73 | 51.28 | 49.13 | 49.35 | 1,062,965 | +0.65(+1.34%) |
Apr 01, 2022 | 47.88 | 49.43 | 47.46 | 48.70 | 993,725 | +2.50(+5.40%) |
Mar 31, 2022 | 48.13 | 48.13 | 46.07 | 46.20 | 914,991 | -1.52(-3.19%) |
Mar 30, 2022 | 49.68 | 50.82 | 47.56 | 47.73 | 1,213,770 | -2.66(-5.28%) |
Mar 29, 2022 | 49.38 | 50.57 | 47.72 | 50.38 | 1,337,272 | +0.60(+1.21%) |
Mar 28, 2022 | 48.18 | 50.21 | 45.09 | 49.78 | 1,772,366 | +1.23(+2.54%) |
Mar 25, 2022 | 49.00 | 49.43 | 46.21 | 48.55 | 1,325,193 | -2.89(-5.62%) |
Mar 24, 2022 | 50.19 | 51.50 | 49.28 | 51.44 | 765,885 | +1.82(+3.66%) |
Mar 23, 2022 | 49.28 | 52.64 | 49.08 | 49.62 | 1,703,151 | -2.16(-4.18%) |
Mar 22, 2022 | 50.24 | 52.84 | 50.23 | 51.78 | 1,233,943 | +2.47(+5.01%) |
Mar 21, 2022 | 48.94 | 50.47 | 47.41 | 49.31 | 894,694 | -1.14(-2.26%) |
Mar 18, 2022 | 46.66 | 50.73 | 46.66 | 50.45 | 1,977,803 | +2.64(+5.52%) |
Mar 17, 2022 | 44.30 | 47.88 | 44.01 | 47.81 | 1,596,712 | +0.81(+1.73%) |
Mar 16, 2022 | 43.09 | 47.01 | 41.91 | 47.00 | 2,873,811 | +7.46(+18.88%) |
Mar 15, 2022 | 36.82 | 39.59 | 34.93 | 39.53 | 2,313,562 | +2.56(+6.94%) |
Mar 14, 2022 | 40.11 | 40.11 | 36.20 | 36.97 | 2,501,075 | -5.62(-13.19%) |
Mar 11, 2022 | 47.77 | 48.28 | 41.61 | 42.59 | 2,897,372 | -2.42(-5.38%) |
Mar 10, 2022 | 52.13 | 52.38 | 43.17 | 45.01 | 4,299,767 | -9.53(-17.47%) |
Mar 09, 2022 | 50.71 | 55.25 | 50.58 | 54.54 | 1,515,958 | +1.97(+3.75%) |
Mar 08, 2022 | 50.38 | 53.75 | 49.32 | 52.57 | 2,158,355 | +3.88(+7.98%) |
Mar 07, 2022 | 49.02 | 51.02 | 48.35 | 48.68 | 1,029,567 | +1.44(+3.06%) |
Mar 04, 2022 | 47.09 | 48.79 | 46.40 | 47.24 | 1,287,861 | -1.72(-3.52%) |
Mar 03, 2022 | 50.78 | 50.86 | 48.18 | 48.96 | 862,332 | -1.99(-3.91%) |
Mar 02, 2022 | 50.65 | 51.29 | 48.43 | 50.95 | 1,190,947 | -1.05(-2.02%) |
Mar 01, 2022 | 47.17 | 52.72 | 47.09 | 52.00 | 2,352,079 | +3.58(+7.39%) |
Feb 28, 2022 | 42.19 | 49.93 | 41.98 | 48.42 | 3,509,579 | +6.71(+16.08%) |
Feb 25, 2022 | 40.67 | 42.00 | 40.74 | 41.72 | 962,688 | +0.70(+1.70%) |
Feb 24, 2022 | 34.24 | 41.09 | 33.88 | 41.02 | 2,240,351 | +2.11(+5.44%) |
Feb 23, 2022 | 39.71 | 40.24 | 38.54 | 38.90 | 579,963 | +0.63(+1.65%) |
Feb 22, 2022 | 40.36 | 40.66 | 37.92 | 38.27 | 1,456,439 | -3.83(-9.09%) |
Feb 18, 2022 | 42.10 | 0 | +1.49(+3.68%) | |||
Feb 17, 2022 | 41.41 | 42.76 | 40.60 | 40.61 | 517,708 | -1.91(-4.50%) |
Feb 16, 2022 | 41.51 | 42.92 | 40.77 | 42.52 | 800,443 | +0.15(+0.36%) |
Feb 15, 2022 | 38.80 | 42.53 | 38.36 | 42.37 | 1,109,745 | +4.83(+12.87%) |
Feb 14, 2022 | 38.28 | 38.89 | 37.41 | 37.54 | 979,195 | -1.84(-4.67%) |
Feb 11, 2022 | 40.66 | 41.05 | 38.76 | 39.37 | 715,860 | -1.74(-4.24%) |
Feb 10, 2022 | 39.42 | 42.09 | 39.42 | 41.11 | 1,077,924 | -0.38(-0.92%) |
Feb 09, 2022 | 41.83 | 41.83 | 39.86 | 41.50 | 1,386,359 | +1.40(+3.48%) |
Feb 08, 2022 | 38.38 | 40.15 | 38.38 | 40.10 | 788,339 | +1.64(+4.25%) |
Feb 07, 2022 | 39.33 | 40.28 | 38.38 | 38.46 | 903,680 | -1.83(-4.54%) |
Feb 04, 2022 | 40.85 | 40.93 | 38.86 | 40.29 | 800,062 | +2.00(+5.22%) |
Feb 03, 2022 | 39.70 | 38.29 | 38.29 | 759,016 | -2.34(-5.77%) | |
Feb 02, 2022 | 43.44 | 43.44 | 40.42 | 40.64 | 750,791 | -2.31(-5.37%) |
Feb 01, 2022 | 42.01 | 43.23 | 41.71 | 42.94 | 966,479 | +0.72(+1.70%) |
Jan 31, 2022 | 38.37 | 42.27 | 42.22 | 1,282,678 | +4.57(+12.15%) | |
Jan 28, 2022 | 38.56 | 38.92 | 36.27 | 37.65 | 1,313,331 | -0.88(-2.28%) |
Jan 27, 2022 | 41.14 | 41.52 | 38.17 | 38.53 | 1,733,351 | -1.58(-3.94%) |
Jan 26, 2022 | 43.66 | 44.49 | 39.66 | 40.11 | 4,796,001 | +0.84(+2.14%) |
Jan 25, 2022 | 38.13 | 40.26 | 37.32 | 39.27 | 1,299,390 | -0.11(-0.29%) |
Jan 24, 2022 | 38.42 | 39.55 | 35.90 | 39.38 | 3,021,382 | -2.11(-5.10%) |
Jan 21, 2022 | 43.62 | 44.15 | 40.68 | 41.50 | 1,402,497 | -2.59(-5.88%) |
Jan 20, 2022 | 44.85 | 47.21 | 43.99 | 44.09 | 1,306,365 | +0.55(+1.27%) |
Jan 19, 2022 | 44.15 | 45.26 | 43.22 | 43.53 | 617,819 | +0.07(+0.15%) |
Jan 18, 2022 | 45.42 | 45.42 | 43.40 | 43.47 | 1,031,356 | -1.83(-4.03%) |
Jan 14, 2022 | 45.29 | 0 | +1.98(+4.57%) | |||
Jan 13, 2022 | 46.45 | 47.70 | 42.98 | 43.31 | 2,490,353 | -0.75(-1.69%) |
Jan 12, 2022 | 44.04 | 45.75 | 43.21 | 44.06 | 828,776 | +0.46(+1.05%) |
Jan 11, 2022 | 43.10 | 44.76 | 42.35 | 43.60 | 1,107,687 | +0.84(+1.97%) |
Jan 10, 2022 | 42.10 | 43.04 | 40.38 | 42.76 | 1,096,450 | +0.04(+0.09%) |
Jan 07, 2022 | 42.36 | 45.07 | 41.62 | 42.72 | 1,393,625 | +1.41(+3.40%) |
Jan 06, 2022 | 42.12 | 43.25 | 40.20 | 41.31 | 1,179,122 | -0.36(-0.87%) |
Jan 05, 2022 | 44.01 | 44.97 | 41.60 | 41.68 | 1,205,997 | -2.52(-5.69%) |
Jan 04, 2022 | 44.63 | 45.73 | 42.91 | 44.19 | 1,279,954 | -0.17(-0.39%) |
Jan 03, 2022 | 44.39 | 44.97 | 43.26 | 44.37 | 730,218 | +0.39(+0.89%) |
Dec 31, 2021 | 44.75 | 45.82 | 43.84 | 43.97 | 549,320 | -0.91(-2.03%) |
Dec 30, 2021 | 41.14 | 45.38 | 40.84 | 44.88 | 932,405 | +3.45(+8.34%) |
Dec 29, 2021 | 41.54 | 42.65 | 41.37 | 41.43 | 1,385,045 | -0.77(-1.81%) |
Dec 28, 2021 | 42.28 | 43.49 | 41.18 | 42.19 | 1,463,011 | +1.85(+4.58%) |
Dec 27, 2021 | 40.80 | 41.37 | 39.94 | 40.35 | 750,789 | -0.96(-2.32%) |
Dec 23, 2021 | 42.29 | 42.29 | 40.95 | 41.30 | 923,855 | +0.07(+0.16%) |
Dec 22, 2021 | 41.67 | 42.45 | 40.81 | 41.24 | 659,499 | -1.59(-3.71%) |
Dec 21, 2021 | 42.14 | 43.47 | 41.52 | 42.83 | 1,013,535 | +2.10(+5.17%) |
Dec 20, 2021 | 41.64 | 41.86 | 39.82 | 40.72 | 1,105,168 | -3.57(-8.06%) |
Dec 17, 2021 | 40.64 | 44.49 | 40.01 | 44.29 | 1,227,964 | +1.70(+4.00%) |
Dec 16, 2021 | 43.73 | 46.51 | 42.01 | 42.59 | 1,281,348 | -0.22(-0.51%) |
Dec 15, 2021 | 42.87 | 43.05 | 39.18 | 42.81 | 1,090,811 | -0.53(-1.21%) |
Dec 14, 2021 | 43.01 | 43.84 | 41.57 | 43.33 | 897,366 | -1.20(-2.69%) |
Dec 13, 2021 | 43.78 | 45.79 | 43.08 | 44.53 | 961,173 | +0.75(+1.70%) |
Dec 10, 2021 | 45.47 | 46.34 | 43.25 | 43.78 | 831,660 | -0.73(-1.63%) |
Dec 09, 2021 | 46.74 | 47.52 | 44.35 | 44.51 | 920,550 | -2.03(-4.36%) |
Dec 08, 2021 | 45.10 | 46.67 | 44.44 | 46.54 | 1,036,868 | +1.85(+4.13%) |
Dec 07, 2021 | 43.17 | 45.71 | 43.17 | 44.69 | 2,065,136 | +2.23(+5.25%) |
Dec 06, 2021 | 42.01 | 42.59 | 37.63 | 42.46 | 2,803,464 | +0.77(+1.84%) |
Dec 03, 2021 | 46.84 | 47.84 | 41.34 | 41.70 | 2,447,214 | -4.76(-10.26%) |
Dec 02, 2021 | 49.75 | 49.75 | 45.75 | 46.46 | 1,252,601 | -2.30(-4.71%) |
Dec 01, 2021 | 52.03 | 53.82 | 48.61 | 48.76 | 1,161,580 | -1.26(-2.52%) |
Nov 30, 2021 | 49.38 | 53.37 | 48.59 | 50.02 | 2,135,724 | -3.55(-6.63%) |
Nov 29, 2021 | 51.67 | 53.76 | 50.85 | 53.57 | 1,000,794 | +2.74(+5.38%) |
Nov 26, 2021 | 51.76 | 52.61 | 50.13 | 50.83 | 912,943 | -3.19(-5.90%) |
Nov 24, 2021 | 55.12 | 55.53 | 53.73 | 54.02 | 1,176,487 | -1.64(-2.94%) |
Nov 23, 2021 | 57.95 | 58.51 | 53.86 | 55.66 | 1,183,139 | -2.04(-3.53%) |
Nov 22, 2021 | 60.95 | 63.50 | 57.07 | 57.69 | 1,446,236 | -3.24(-5.32%) |
Nov 19, 2021 | 56.50 | 61.02 | 55.88 | 60.94 | 1,316,121 | +5.40(+9.72%) |
Nov 18, 2021 | 60.36 | 56.60 | 55.52 | 55.54 | 1,247,119 | -4.82(-7.99%) |
Nov 17, 2021 | 60.76 | 61.59 | 59.42 | 60.36 | 823,512 | -0.76(-1.24%) |
Nov 16, 2021 | 57.26 | 61.13 | 56.55 | 61.12 | 1,610,284 | +4.32(+7.61%) |
Nov 15, 2021 | 59.04 | 59.04 | 55.86 | 56.80 | 786,605 | -2.11(-3.59%) |
Nov 12, 2021 | 57.53 | 59.43 | 57.00 | 58.91 | 1,112,232 | +0.57(+0.98%) |
Nov 11, 2021 | 55.99 | 58.95 | 55.39 | 58.34 | 2,412,419 | +5.78(+11.00%) |
Nov 10, 2021 | 52.71 | 52.56 | 919,123 | -0.40(-0.76%) | ||
Nov 09, 2021 | 54.38 | 54.84 | 51.94 | 52.96 | 589,921 | -1.30(-2.40%) |
Nov 08, 2021 | 54.76 | 55.93 | 53.70 | 54.26 | 864,140 | +0.56(+1.05%) |
Nov 05, 2021 | 53.39 | 55.02 | 52.34 | 53.70 | 851,290 | -1.56(-2.82%) |
Nov 04, 2021 | 53.78 | 55.73 | 52.51 | 55.26 | 946,473 | +1.40(+2.59%) |
Nov 03, 2021 | 49.85 | 54.04 | 48.11 | 53.86 | 1,480,162 | +2.61(+5.10%) |
Nov 02, 2021 | 54.40 | 54.40 | 51.10 | 51.25 | 1,445,273 | -3.19(-5.85%) |
Nov 01, 2021 | 58.05 | 58.55 | 53.93 | 54.43 | 1,689,190 | -2.80(-4.90%) |
Oct 29, 2021 | 59.29 | 59.32 | 55.60 | 57.24 | 1,735,176 | +0.33(+0.57%) |
Oct 28, 2021 | 55.31 | 57.02 | 54.56 | 56.91 | 1,140,112 | +2.19(+4.00%) |
Oct 27, 2021 | 53.45 | 57.02 | 53.28 | 54.72 | 2,158,699 | +3.51(+6.86%) |
Oct 26, 2021 | 54.43 | 51.21 | 1,196,779 | -3.52(-6.43%) | ||
Oct 25, 2021 | 55.35 | 55.98 | 53.30 | 54.73 | 1,478,363 | +1.00(+1.85%) |
Oct 22, 2021 | 53.62 | 55.30 | 52.95 | 53.73 | 789,174 | -0.67(-1.23%) |
Oct 21, 2021 | 52.38 | 56.15 | 52.27 | 54.40 | 1,386,703 | +2.09(+3.99%) |
Oct 20, 2021 | 53.16 | 53.55 | 51.55 | 52.32 | 684,154 | -0.84(-1.58%) |
Oct 19, 2021 | 51.63 | 53.89 | 50.57 | 53.16 | 1,486,788 | +2.11(+4.12%) |
Oct 18, 2021 | 48.86 | 51.82 | 48.80 | 51.05 | 1,059,732 | +1.52(+3.07%) |
Oct 15, 2021 | 49.42 | 50.78 | 48.22 | 49.53 | 1,844,055 | +1.26(+2.62%) |
Oct 14, 2021 | 51.24 | 51.33 | 47.79 | 48.27 | 1,486,815 | -2.08(-4.12%) |
Oct 13, 2021 | 51.06 | 51.86 | 49.38 | 50.35 | 1,409,884 | +0.85(+1.72%) |
Oct 12, 2021 | 48.44 | 50.71 | 48.09 | 49.50 | 1,902,050 | +1.57(+3.27%) |
Oct 11, 2021 | 46.39 | 50.06 | 46.30 | 47.93 | 2,867,414 | +2.71(+5.99%) |
Oct 08, 2021 | 44.99 | 45.69 | 42.86 | 45.22 | 1,401,847 | +0.51(+1.13%) |
Oct 07, 2021 | 45.00 | 46.04 | 44.56 | 44.71 | 1,140,355 | +0.85(+1.94%) |
Oct 06, 2021 | 41.62 | 44.89 | 41.61 | 43.86 | 879,452 | +0.88(+2.05%) |
Oct 05, 2021 | 42.58 | 43.99 | 42.00 | 42.98 | 909,219 | +1.25(+3.00%) |
Oct 04, 2021 | 44.09 | 44.16 | 41.03 | 41.73 | 1,412,741 | -3.60(-7.94%) |
Oct 01, 2021 | 43.53 | 45.83 | 43.30 | 45.32 | 1,681,865 | +1.49(+3.41%) |
Sep 30, 2021 | 40.98 | 44.23 | 40.98 | 43.83 | 2,316,138 | +3.79(+9.46%) |
Sep 29, 2021 | 41.30 | 41.44 | 39.54 | 40.04 | 1,531,638 | -1.06(-2.58%) |
Sep 28, 2021 | 40.40 | 41.46 | 39.98 | 41.10 | 1,167,604 | -1.03(-2.45%) |
Sep 27, 2021 | 41.02 | 42.55 | 39.90 | 42.14 | 1,352,835 | +1.63(+4.02%) |
Sep 24, 2021 | 41.81 | 41.88 | 39.60 | 40.51 | 1,731,232 | -1.42(-3.38%) |
Sep 23, 2021 | 45.32 | 45.34 | 41.81 | 41.93 | 1,713,688 | -2.62(-5.88%) |
Sep 22, 2021 | 44.49 | 46.10 | 44.11 | 44.55 | 1,060,037 | +0.92(+2.11%) |
Sep 21, 2021 | 42.88 | 44.16 | 42.26 | 43.63 | 1,738,425 | +1.81(+4.32%) |
Sep 20, 2021 | 42.87 | 43.90 | 41.02 | 41.82 | 1,914,147 | -4.18(-9.09%) |
Sep 17, 2021 | 44.62 | 46.38 | 44.23 | 46.00 | 1,738,718 | +1.09(+2.43%) |
Sep 16, 2021 | 45.24 | 45.86 | 43.92 | 44.91 | 1,408,746 | -1.69(-3.63%) |
Sep 15, 2021 | 45.98 | 48.67 | 42.89 | 46.61 | 2,639,418 | +1.85(+4.13%) |
Sep 14, 2021 | 45.51 | 46.95 | 44.18 | 44.76 | 1,497,872 | -1.36(-2.95%) |
Sep 13, 2021 | 45.56 | 46.20 | 42.35 | 46.12 | 1,972,113 | +1.10(+2.44%) |
Sep 10, 2021 | 48.79 | 50.15 | 44.99 | 45.02 | 1,940,816 | -1.72(-3.68%) |
Sep 09, 2021 | 45.69 | 47.53 | 45.54 | 46.74 | 814,050 | +0.12(+0.27%) |
Sep 08, 2021 | 49.72 | 50.20 | 46.13 | 46.62 | 1,679,858 | -2.73(-5.53%) |
Sep 07, 2021 | 49.55 | 51.55 | 48.61 | 49.34 | 1,921,970 | +0.13(+0.27%) |
Sep 03, 2021 | 48.74 | 49.72 | 47.53 | 49.21 | 1,249,911 | -0.18(-0.37%) |
Sep 02, 2021 | 50.45 | 53.57 | 49.29 | 49.39 | 3,047,085 | +1.37(+2.85%) |
Sep 01, 2021 | 46.55 | 48.88 | 46.55 | 48.02 | 1,471,791 | +0.95(+2.01%) |
Aug 31, 2021 | 46.21 | 48.30 | 45.77 | 47.07 | 1,855,795 | +0.11(+0.24%) |
Aug 30, 2021 | 43.73 | 48.70 | 43.30 | 46.96 | 3,897,962 | +4.43(+10.42%) |
Aug 27, 2021 | 42.35 | 43.13 | 41.54 | 42.53 | 1,444,094 | +0.33(+0.79%) |
Aug 26, 2021 | 41.45 | 43.73 | 41.25 | 42.19 | 981,621 | -1.08(-2.50%) |
Aug 25, 2021 | 43.23 | 43.39 | 40.79 | 43.28 | 1,631,616 | +1.03(+2.45%) |
Aug 24, 2021 | 40.98 | 42.47 | 40.43 | 42.24 | 2,066,431 | +2.82(+7.16%) |
Aug 23, 2021 | 39.37 | 40.48 | 37.99 | 39.42 | 1,940,121 | +1.00(+2.59%) |
Aug 20, 2021 | 37.29 | 39.30 | 36.85 | 38.42 | 2,639,887 | +2.56(+7.15%) |
Aug 19, 2021 | 38.03 | 38.54 | 35.71 | 35.86 | 2,858,579 | -3.57(-9.05%) |
Aug 18, 2021 | 41.27 | 41.33 | 39.11 | 39.43 | 2,425,879 | +0.20(+0.51%) |
Aug 17, 2021 | 40.23 | 40.87 | 38.27 | 39.23 | 2,818,232 | -2.49(-5.96%) |
Aug 16, 2021 | 44.50 | 44.65 | 41.47 | 41.72 | 3,374,679 | -2.05(-4.68%) |
Aug 13, 2021 | 51.60 | 51.60 | 43.27 | 43.76 | 3,971,035 | -7.29(-14.28%) |
Aug 12, 2021 | 52.56 | 54.98 | 50.67 | 51.05 | 1,573,214 | -2.53(-4.71%) |
Aug 11, 2021 | 57.00 | 57.00 | 52.20 | 53.58 | 2,332,944 | -3.28(-5.77%) |
Aug 10, 2021 | 56.95 | 58.50 | 55.60 | 56.86 | 1,757,408 | +1.07(+1.92%) |
Aug 09, 2021 | 52.89 | 56.06 | 51.74 | 55.79 | 952,432 | +2.99(+5.67%) |
Aug 06, 2021 | 53.29 | 54.47 | 51.93 | 52.80 | 1,021,202 | -0.48(-0.90%) |
Aug 05, 2021 | 53.06 | 55.14 | 53.00 | 53.27 | 732,115 | -0.22(-0.41%) |
Aug 04, 2021 | 55.85 | 56.10 | 53.06 | 53.49 | 1,164,554 | -1.13(-2.07%) |
Aug 03, 2021 | 52.58 | 54.64 | 51.62 | 54.62 | 1,159,648 | +2.24(+4.27%) |
Aug 02, 2021 | 52.68 | 53.82 | 51.82 | 52.38 | 861,876 | +0.82(+1.60%) |
Jul 30, 2021 | 49.56 | 53.45 | 49.06 | 51.56 | 1,071,308 | +0.90(+1.78%) |
Jul 29, 2021 | 50.76 | 52.64 | 48.81 | 50.66 | 1,659,463 | -0.32(-0.62%) |
Jul 28, 2021 | 46.49 | 52.05 | 45.16 | 50.98 | 3,449,552 | +6.74(+15.23%) |
Jul 27, 2021 | 48.03 | 49.27 | 42.35 | 44.24 | 5,082,768 | -7.11(-13.84%) |
Jul 26, 2021 | 52.15 | 54.92 | 50.71 | 51.35 | 1,615,076 | -2.95(-5.43%) |
Jul 23, 2021 | 56.09 | 56.09 | 52.32 | 54.30 | 2,207,834 | -3.96(-6.80%) |
Jul 22, 2021 | 59.65 | 61.96 | 56.84 | 58.26 | 2,231,110 | -0.64(-1.09%) |
Jul 21, 2021 | 54.99 | 59.20 | 54.92 | 58.90 | 2,524,474 | +5.14(+9.56%) |
Jul 20, 2021 | 52.31 | 54.32 | 51.05 | 53.76 | 1,262,142 | +1.89(+3.65%) |
Jul 19, 2021 | 53.61 | 54.54 | 49.14 | 51.87 | 3,199,631 | -3.63(-6.53%) |
Jul 16, 2021 | 56.80 | 57.30 | 53.75 | 55.49 | 2,021,627 | -2.16(-3.75%) |
Jul 15, 2021 | 57.34 | 60.28 | 56.11 | 57.66 | 3,317,116 | +3.39(+6.24%) |
Jul 14, 2021 | 59.02 | 59.08 | 54.25 | 54.27 | 1,607,024 | -4.84(-8.19%) |
Jul 13, 2021 | 58.28 | 59.94 | 56.13 | 59.11 | 1,888,873 | -0.11(-0.19%) |
Jul 12, 2021 | 55.29 | 59.83 | 54.69 | 59.23 | 2,992,075 | +4.92(+9.06%) |
Jul 09, 2021 | 56.99 | 57.08 | 52.42 | 54.31 | 3,247,818 | -1.94(-3.45%) |
Jul 08, 2021 | 54.40 | 56.74 | 52.96 | 56.25 | 2,739,369 | -1.29(-2.24%) |
Jul 07, 2021 | 55.10 | 60.72 | 54.58 | 57.54 | 8,064,980 | +5.54(+10.65%) |
Jul 06, 2021 | 47.84 | 52.11 | 46.68 | 52.00 | 2,579,474 | +3.78(+7.84%) |
Jul 02, 2021 | 47.97 | 50.95 | 47.95 | 48.22 | 1,969,890 | -1.60(-3.21%) |
Jul 01, 2021 | 52.75 | 53.10 | 49.00 | 49.82 | 2,487,398 | -3.78(-7.05%) |
Jun 30, 2021 | 52.57 | 54.68 | 51.72 | 53.60 | 2,932,869 | -1.47(-2.68%) |
Jun 29, 2021 | 49.39 | 55.87 | 49.39 | 55.07 | 6,264,959 | +4.51(+8.91%) |
Jun 28, 2021 | 41.49 | 51.37 | 41.45 | 50.57 | 8,796,807 | +9.42(+22.91%) |
Jun 25, 2021 | 35.36 | 41.21 | 35.13 | 41.14 | 5,244,177 | +4.92(+13.58%) |
Jun 24, 2021 | 35.41 | 37.55 | 34.10 | 36.22 | 4,574,341 | -0.49(-1.33%) |
Jun 23, 2021 | 36.04 | 37.02 | 35.79 | 36.71 | 2,237,902 | +1.18(+3.31%) |
Jun 22, 2021 | 37.87 | 38.49 | 35.45 | 35.54 | 3,380,668 | -3.93(-9.96%) |
Jun 21, 2021 | 37.72 | 40.82 | 37.46 | 39.47 | 2,847,832 | +1.82(+4.83%) |
Jun 18, 2021 | 37.89 | 38.95 | 36.68 | 37.65 | 1,749,547 | -0.58(-1.53%) |
Jun 17, 2021 | 38.10 | 39.96 | 37.82 | 38.23 | 1,633,384 | -0.33(-0.84%) |
Jun 16, 2021 | 39.15 | 40.19 | 37.69 | 38.56 | 1,746,059 | -0.01(-0.02%) |
Jun 15, 2021 | 43.34 | 43.61 | 38.37 | 38.57 | 3,336,077 | -4.77(-11.02%) |
Jun 14, 2021 | 44.41 | 44.76 | 42.01 | 43.34 | 2,035,017 | -0.87(-1.97%) |
Jun 11, 2021 | 40.20 | 45.07 | 39.41 | 44.21 | 4,504,488 | +4.78(+12.13%) |
Jun 10, 2021 | 39.70 | 41.23 | 38.94 | 39.43 | 3,518,508 | +0.92(+2.39%) |
Jun 09, 2021 | 37.32 | 40.13 | 37.32 | 38.51 | 2,060,751 | +1.09(+2.91%) |
Jun 08, 2021 | 37.60 | 37.60 | 35.26 | 37.42 | 2,868,205 | +0.69(+1.88%) |
Jun 07, 2021 | 38.95 | 39.43 | 36.38 | 36.73 | 1,712,194 | -2.70(-6.84%) |
Jun 04, 2021 | 38.81 | 40.18 | 38.09 | 39.43 | 1,219,182 | +1.05(+2.74%) |
Jun 03, 2021 | 38.70 | 40.50 | 38.20 | 38.38 | 1,617,911 | -1.65(-4.11%) |
Jun 02, 2021 | 37.55 | 40.35 | 36.90 | 40.02 | 1,997,408 | +2.31(+6.11%) |
Jun 01, 2021 | 36.30 | 38.22 | 35.59 | 37.72 | 2,414,572 | +2.69(+7.68%) |
May 28, 2021 | 34.36 | 35.34 | 34.14 | 35.03 | 1,482,329 | +1.22(+3.59%) |
May 27, 2021 | 34.07 | 34.79 | 33.64 | 33.81 | 1,251,366 | -0.61(-1.78%) |
May 26, 2021 | 31.85 | 34.43 | 31.78 | 34.43 | 1,245,532 | +2.74(+8.64%) |
May 25, 2021 | 32.17 | 32.51 | 31.24 | 31.69 | 707,072 | -0.14(-0.45%) |
May 24, 2021 | 32.95 | 32.95 | 31.41 | 31.83 | 940,311 | -0.78(-2.41%) |
May 21, 2021 | 33.06 | 33.72 | 31.97 | 32.62 | 1,342,136 | -0.08(-0.23%) |
May 20, 2021 | 31.16 | 32.97 | 31.06 | 32.69 | 1,793,083 | +2.35(+7.76%) |
May 19, 2021 | 28.67 | 30.54 | 28.46 | 30.34 | 1,067,743 | +0.95(+3.22%) |
May 18, 2021 | 29.27 | 30.19 | 27.22 | 29.39 | 1,473,068 | +0.27(+0.92%) |
May 17, 2021 | 30.16 | 30.16 | 28.49 | 29.12 | 1,815,252 | -0.99(-3.27%) |
May 14, 2021 | 30.01 | 30.66 | 29.61 | 30.11 | 968,743 | +0.73(+2.47%) |
May 13, 2021 | 29.57 | 30.00 | 28.25 | 29.38 | 2,183,012 | +0.19(+0.66%) |
May 12, 2021 | 29.80 | 30.51 | 28.85 | 29.19 | 1,746,819 | -0.83(-2.77%) |
May 11, 2021 | 27.78 | 30.31 | 27.16 | 30.02 | 1,854,968 | +1.07(+3.70%) |
May 10, 2021 | 30.89 | 30.89 | 28.94 | 28.95 | 1,568,941 | -2.06(-6.63%) |
May 07, 2021 | 31.07 | 32.10 | 30.82 | 31.01 | 976,476 | +0.40(+1.31%) |
May 06, 2021 | 31.27 | 31.49 | 29.90 | 30.61 | 2,328,258 | -1.46(-4.56%) |
May 05, 2021 | 33.53 | 34.37 | 31.80 | 32.07 | 1,570,733 | -0.61(-1.87%) |
May 04, 2021 | 33.48 | 33.83 | 32.22 | 32.68 | 1,619,114 | -2.61(-7.40%) |