Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 381,587 | -0.02(-0.07%) |
Apr 28, 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 497,558 | +2.33(+8.46%) |
Apr 27, 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 367,098 | -1.03(-3.61%) |
Apr 26, 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 339,070 | -1.17(-3.94%) |
Apr 25, 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 218,940 | +0.75(+2.59%) |
Apr 22, 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 231,148 | -0.66(-2.23%) |
Apr 21, 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 371,298 | -1.07(-3.48%) |
Apr 20, 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 277,337 | -0.22(-0.71%) |
Apr 19, 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 343,897 | +0.76(+2.52%) |
Apr 18, 2022 | 29.13 | 30.43 | 29.06 | 30.17 | 438,432 | +1.04(+3.57%) |
Apr 14, 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 258,755 | +0.75(+2.64%) |
Apr 13, 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 247,030 | +1.06(+3.88%) |
Apr 12, 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 268,792 | +0.16(+0.59%) |
Apr 11, 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 492,348 | -0.35(-1.27%) |
Apr 08, 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 392,246 | -0.36(-1.29%) |
Apr 07, 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 661,587 | -1.10(-3.80%) |
Apr 06, 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 466,204 | -1.55(-5.08%) |
Apr 05, 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 184,818 | -1.33(-4.18%) |
Apr 04, 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 277,871 | +1.66(+5.50%) |
Apr 01, 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 374,934 | -0.55(-1.79%) |
Mar 31, 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 270,145 | +0.71(+2.36%) |
Mar 30, 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 210,531 | -0.86(-2.78%) |
Mar 29, 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 604,692 | +0.95(+3.17%) |
Mar 28, 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 287,151 | -0.46(-1.51%) |
Mar 25, 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 250,539 | -0.33(-1.07%) |
Mar 24, 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 136,672 | +0.23(+0.75%) |
Mar 23, 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 145,890 | -0.68(-2.18%) |
Mar 22, 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 169,223 | +0.21(+0.68%) |
Mar 21, 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 359,138 | -0.42(-1.34%) |
Mar 18, 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 316,726 | +0.24(+0.77%) |
Mar 17, 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 271,307 | +0.15(+0.48%) |
Mar 16, 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 608,635 | +1.56(+5.30%) |
Mar 15, 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 582,903 | +1.19(+4.21%) |
Mar 14, 2022 | 29.96 | 30.59 | 27.93 | 28.25 | 521,757 | -2.10(-6.92%) |
Mar 11, 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 371,364 | -0.96(-3.07%) |
Mar 10, 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 356,726 | -0.35(-1.11%) |
Mar 09, 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 297,520 | +1.24(+4.08%) |
Mar 08, 2022 | 30.80 | 31.79 | 29.84 | 30.42 | 507,955 | -0.37(-1.20%) |
Mar 07, 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 973,053 | -3.41(-9.97%) |
Mar 04, 2022 | 34.05 | 34.42 | 33.70 | 34.20 | 474,753 | -0.50(-1.44%) |
Mar 03, 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 649,301 | +0.04(+0.12%) |
Mar 02, 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 513,542 | -0.60(-1.70%) |
Mar 01, 2022 | 35.38 | 36.00 | 34.70 | 35.26 | 673,157 | -0.76(-2.11%) |
Feb 28, 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 724,649 | -0.23(-0.63%) |
Feb 25, 2022 | 36.19 | 36.59 | 35.81 | 36.25 | 287,799 | -0.03(-0.08%) |
Feb 24, 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 769,462 | +0.88(+2.49%) |
Feb 23, 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 577,916 | +0.14(+0.40%) |
Feb 22, 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 567,656 | +0.21(+0.60%) |
Feb 18, 2022 | 35.05 | 0 | -1.11(-3.07%) | |||
Feb 17, 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 249,199 | -0.29(-0.80%) |
Feb 16, 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 254,570 | +0.03(+0.08%) |
Feb 15, 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 266,490 | +1.02(+2.88%) |
Feb 14, 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 401,220 | -0.76(-2.10%) |
Feb 11, 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 421,653 | -0.28(-0.77%) |
Feb 10, 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 511,867 | -0.16(-0.44%) |
Feb 09, 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 792,584 | +0.13(+0.36%) |
Feb 08, 2022 | 36.17 | 37.02 | 36.15 | 36.47 | 358,810 | +0.36(+1.00%) |
Feb 07, 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 423,841 | -0.23(-0.63%) |
Feb 04, 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 434,683 | +0.71(+1.99%) |
Feb 03, 2022 | 35.46 | 35.63 | 355,338 | -0.38(-1.06%) | ||
Feb 02, 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 292,229 | -0.25(-0.69%) |
Feb 01, 2022 | 35.75 | 36.57 | 35.50 | 36.26 | 357,038 | +0.52(+1.45%) |
Jan 31, 2022 | 35.63 | 36.22 | 35.12 | 35.74 | 913,584 | -0.26(-0.72%) |
Jan 28, 2022 | 34.50 | 36.04 | 34.30 | 36.00 | 420,745 | +1.40(+4.05%) |
Jan 27, 2022 | 35.72 | 36.05 | 34.08 | 34.60 | 1,319,736 | -1.15(-3.22%) |
Jan 26, 2022 | 36.34 | 37.00 | 35.51 | 35.75 | 1,426,715 | -0.10(-0.28%) |
Jan 25, 2022 | 36.00 | 36.89 | 35.15 | 35.85 | 5,686,890 | +6.62(+22.65%) |
Jan 24, 2022 | 26.21 | 29.35 | 26.11 | 29.23 | 1,621,438 | +2.12(+7.82%) |
Jan 21, 2022 | 28.71 | 29.26 | 27.09 | 27.11 | 1,153,853 | -2.25(-7.66%) |
Jan 20, 2022 | 30.84 | 31.66 | 29.29 | 29.36 | 943,121 | -1.43(-4.64%) |
Jan 19, 2022 | 32.01 | 32.22 | 30.68 | 30.79 | 490,297 | -1.12(-3.51%) |
Jan 18, 2022 | 32.90 | 33.81 | 31.60 | 31.91 | 630,763 | -1.75(-5.20%) |
Jan 14, 2022 | 33.66 | 0 | -1.01(-2.91%) | |||
Jan 13, 2022 | 35.22 | 36.69 | 34.54 | 34.67 | 373,673 | -1.37(-3.80%) |
Jan 12, 2022 | 38.05 | 38.05 | 36.00 | 36.04 | 242,577 | -1.65(-4.38%) |
Jan 11, 2022 | 36.90 | 38.17 | 36.66 | 37.69 | 476,219 | +0.95(+2.59%) |
Jan 10, 2022 | 36.48 | 36.79 | 35.72 | 36.74 | 383,258 | -0.13(-0.35%) |
Jan 07, 2022 | 35.60 | 37.25 | 35.37 | 36.87 | 453,743 | +1.18(+3.31%) |
Jan 06, 2022 | 35.47 | 36.24 | 34.66 | 35.69 | 326,699 | +0.36(+1.02%) |
Jan 05, 2022 | 36.50 | 37.15 | 35.02 | 35.33 | 381,160 | -1.59(-4.31%) |
Jan 04, 2022 | 38.32 | 38.66 | 36.59 | 36.92 | 290,693 | -0.87(-2.30%) |
Jan 03, 2022 | 38.46 | 39.38 | 37.72 | 37.79 | 527,623 | -0.27(-0.71%) |
Dec 31, 2021 | 37.97 | 38.78 | 37.54 | 38.06 | 397,853 | +0.25(+0.66%) |
Dec 30, 2021 | 37.43 | 38.67 | 37.43 | 37.81 | 426,600 | +0.25(+0.67%) |
Dec 29, 2021 | 36.49 | 37.62 | 36.21 | 37.56 | 563,675 | +0.90(+2.45%) |
Dec 28, 2021 | 37.27 | 37.93 | 36.64 | 36.66 | 474,721 | -0.94(-2.50%) |
Dec 27, 2021 | 37.31 | 37.74 | 36.15 | 37.60 | 542,265 | +0.09(+0.24%) |
Dec 23, 2021 | 37.96 | 38.23 | 37.11 | 37.51 | 403,328 | +0.24(+0.64%) |
Dec 22, 2021 | 37.18 | 38.27 | 37.02 | 37.27 | 495,015 | -0.08(-0.21%) |
Dec 21, 2021 | 34.67 | 37.53 | 34.40 | 37.35 | 720,416 | +3.16(+9.24%) |
Dec 20, 2021 | 33.62 | 34.74 | 33.48 | 34.19 | 717,139 | -0.55(-1.58%) |
Dec 17, 2021 | 33.15 | 34.82 | 32.61 | 34.74 | 731,176 | +1.29(+3.86%) |
Dec 16, 2021 | 34.69 | 35.13 | 33.39 | 33.45 | 613,207 | -0.88(-2.56%) |
Dec 15, 2021 | 35.56 | 35.56 | 33.24 | 34.33 | 589,218 | -0.94(-2.67%) |
Dec 14, 2021 | 36.09 | 36.61 | 35.21 | 35.27 | 671,642 | -0.88(-2.43%) |
Dec 13, 2021 | 37.00 | 37.50 | 35.42 | 36.15 | 547,905 | -1.29(-3.45%) |
Dec 10, 2021 | 39.18 | 39.63 | 37.40 | 37.44 | 596,587 | -1.40(-3.60%) |
Dec 09, 2021 | 38.69 | 39.54 | 38.29 | 38.84 | 417,786 | -0.47(-1.20%) |
Dec 08, 2021 | 39.46 | 40.74 | 38.84 | 39.31 | 456,344 | +0.11(+0.28%) |
Dec 07, 2021 | 38.99 | 40.04 | 38.92 | 39.20 | 610,906 | +0.83(+2.16%) |
Dec 06, 2021 | 38.12 | 39.21 | 37.23 | 38.37 | 645,464 | +1.06(+2.84%) |
Dec 03, 2021 | 37.23 | 37.68 | 36.46 | 37.31 | 820,294 | -0.16(-0.43%) |
Dec 02, 2021 | 35.92 | 37.77 | 35.92 | 37.47 | 811,834 | +1.84(+5.16%) |
Dec 01, 2021 | 39.26 | 39.26 | 35.53 | 35.63 | 1,217,530 | -2.71(-7.07%) |
Nov 30, 2021 | 38.92 | 39.51 | 37.64 | 38.34 | 842,023 | -1.18(-2.99%) |
Nov 29, 2021 | 40.00 | 40.85 | 39.03 | 39.52 | 680,662 | -1.59(-3.87%) |
Nov 26, 2021 | 38.81 | 42.08 | 38.19 | 41.11 | 601,261 | +0.06(+0.15%) |
Nov 24, 2021 | 40.66 | 41.45 | 39.44 | 41.05 | 1,079,269 | -0.39(-0.94%) |
Nov 23, 2021 | 42.47 | 43.05 | 40.78 | 41.44 | 729,977 | -0.81(-1.92%) |
Nov 22, 2021 | 44.17 | 44.57 | 41.79 | 42.25 | 757,686 | -1.72(-3.91%) |
Nov 19, 2021 | 44.03 | 44.88 | 43.56 | 43.97 | 611,995 | -0.73(-1.63%) |
Nov 18, 2021 | 45.68 | 44.73 | 44.36 | 44.70 | 352,819 | -1.03(-2.25%) |
Nov 17, 2021 | 45.49 | 46.13 | 45.34 | 45.73 | 267,281 | -0.39(-0.85%) |
Nov 16, 2021 | 45.90 | 46.13 | 44.72 | 46.12 | 271,949 | +0.09(+0.20%) |
Nov 15, 2021 | 46.70 | 47.11 | 45.45 | 46.03 | 361,176 | -0.02(-0.04%) |
Nov 12, 2021 | 46.15 | 46.70 | 45.61 | 46.05 | 270,908 | -0.01(-0.02%) |
Nov 11, 2021 | 46.40 | 46.79 | 45.30 | 46.06 | 418,068 | -0.63(-1.35%) |
Nov 10, 2021 | 46.92 | 46.69 | 1,128,686 | +0.21(+0.45%) | ||
Nov 09, 2021 | 43.48 | 47.19 | 42.87 | 46.48 | 1,162,217 | +2.85(+6.53%) |
Nov 08, 2021 | 45.61 | 45.61 | 43.27 | 43.63 | 802,625 | -1.60(-3.54%) |
Nov 05, 2021 | 43.81 | 46.20 | 43.81 | 45.23 | 1,298,456 | +2.29(+5.33%) |
Nov 04, 2021 | 45.22 | 45.87 | 42.55 | 42.94 | 920,479 | -2.61(-5.73%) |
Nov 03, 2021 | 45.19 | 46.88 | 44.84 | 45.55 | 341,641 | +0.16(+0.35%) |
Nov 02, 2021 | 47.01 | 47.07 | 44.86 | 45.39 | 344,948 | -1.97(-4.16%) |
Nov 01, 2021 | 45.74 | 48.00 | 46.78 | 47.36 | 528,655 | +1.55(+3.38%) |
Oct 29, 2021 | 47.05 | 47.91 | 44.05 | 45.81 | 1,216,311 | -1.53(-3.23%) |
Oct 28, 2021 | 50.54 | 50.94 | 46.44 | 47.34 | 808,822 | -3.27(-6.46%) |
Oct 27, 2021 | 50.74 | 51.16 | 50.05 | 50.61 | 548,676 | -1.40(-2.69%) |
Oct 26, 2021 | 51.43 | 52.01 | 751,506 | +2.35(+4.73%) | ||
Oct 25, 2021 | 48.95 | 49.81 | 48.33 | 49.66 | 185,399 | +0.16(+0.32%) |
Oct 22, 2021 | 49.02 | 49.99 | 48.41 | 49.50 | 277,042 | +0.27(+0.55%) |
Oct 21, 2021 | 49.38 | 50.42 | 48.99 | 49.23 | 206,046 | -0.40(-0.81%) |
Oct 20, 2021 | 50.80 | 51.91 | 49.52 | 49.63 | 403,653 | -1.17(-2.30%) |
Oct 19, 2021 | 51.59 | 51.59 | 50.21 | 50.80 | 345,714 | -0.37(-0.72%) |
Oct 18, 2021 | 50.31 | 51.88 | 50.01 | 51.17 | 357,630 | +0.11(+0.22%) |
Oct 15, 2021 | 51.09 | 51.91 | 49.96 | 51.06 | 498,566 | +1.41(+2.84%) |
Oct 14, 2021 | 49.87 | 49.96 | 48.94 | 49.65 | 316,641 | +0.28(+0.57%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.17 | 49.37 | 241,135 | -1.20(-2.37%) |
Oct 12, 2021 | 50.56 | 51.10 | 49.04 | 50.57 | 519,535 | +0.56(+1.12%) |
Oct 11, 2021 | 51.17 | 51.50 | 49.59 | 50.01 | 389,423 | -1.14(-2.23%) |
Oct 08, 2021 | 52.61 | 52.83 | 50.57 | 51.15 | 320,464 | -1.57(-2.98%) |
Oct 07, 2021 | 53.84 | 53.95 | 51.91 | 52.72 | 451,817 | -0.67(-1.25%) |
Oct 06, 2021 | 50.95 | 53.43 | 49.99 | 53.39 | 587,811 | +1.88(+3.65%) |
Oct 05, 2021 | 53.24 | 53.86 | 50.10 | 51.51 | 555,990 | -1.65(-3.10%) |
Oct 04, 2021 | 55.03 | 55.03 | 52.82 | 53.16 | 495,255 | +0.08(+0.15%) |
Oct 01, 2021 | 50.78 | 53.69 | 50.77 | 53.08 | 601,730 | +2.94(+5.86%) |
Sep 30, 2021 | 52.06 | 52.06 | 49.79 | 50.14 | 580,804 | -1.48(-2.87%) |
Sep 29, 2021 | 53.22 | 53.75 | 51.29 | 51.62 | 427,928 | -1.35(-2.55%) |
Sep 28, 2021 | 53.61 | 54.48 | 52.50 | 52.97 | 508,208 | -0.85(-1.58%) |
Sep 27, 2021 | 51.04 | 54.26 | 51.02 | 53.82 | 664,917 | +2.85(+5.59%) |
Sep 24, 2021 | 49.28 | 51.62 | 49.02 | 50.97 | 655,494 | +1.38(+2.78%) |
Sep 23, 2021 | 47.47 | 50.06 | 47.35 | 49.59 | 745,238 | +2.34(+4.95%) |
Sep 22, 2021 | 44.99 | 47.66 | 44.70 | 47.25 | 586,035 | +2.92(+6.59%) |
Sep 21, 2021 | 43.26 | 44.78 | 43.16 | 44.33 | 963,385 | +1.42(+3.31%) |
Sep 20, 2021 | 42.86 | 44.29 | 42.67 | 42.91 | 443,678 | -1.26(-2.85%) |
Sep 17, 2021 | 45.23 | 45.50 | 43.81 | 44.17 | 536,228 | -0.50(-1.12%) |
Sep 16, 2021 | 44.85 | 45.60 | 44.45 | 44.67 | 494,007 | -0.15(-0.33%) |
Sep 15, 2021 | 44.22 | 45.37 | 44.02 | 44.82 | 380,524 | -0.27(-0.60%) |
Sep 14, 2021 | 45.61 | 46.05 | 44.52 | 45.09 | 335,275 | -0.68(-1.49%) |
Sep 13, 2021 | 47.94 | 47.94 | 45.30 | 45.77 | 228,561 | -1.48(-3.13%) |
Sep 10, 2021 | 48.25 | 48.89 | 47.25 | 47.25 | 677,921 | -1.04(-2.15%) |
Sep 09, 2021 | 47.88 | 49.72 | 47.44 | 48.29 | 396,511 | +0.71(+1.49%) |
Sep 08, 2021 | 49.53 | 49.97 | 47.56 | 47.58 | 234,282 | -2.46(-4.92%) |
Sep 07, 2021 | 48.34 | 50.31 | 48.18 | 50.04 | 508,976 | +2.04(+4.25%) |
Sep 03, 2021 | 48.87 | 49.21 | 46.10 | 48.00 | 254,619 | -0.87(-1.78%) |
Sep 02, 2021 | 49.08 | 50.06 | 48.39 | 48.87 | 312,047 | +0.11(+0.23%) |
Sep 01, 2021 | 50.80 | 50.80 | 48.74 | 48.76 | 386,289 | -1.48(-2.95%) |
Aug 31, 2021 | 50.17 | 50.73 | 49.10 | 50.24 | 317,037 | -0.24(-0.48%) |
Aug 30, 2021 | 51.72 | 51.79 | 50.44 | 50.48 | 159,032 | -1.27(-2.45%) |
Aug 27, 2021 | 50.37 | 52.02 | 50.34 | 51.75 | 401,278 | +1.38(+2.74%) |
Aug 26, 2021 | 50.30 | 52.50 | 49.55 | 50.37 | 374,813 | +0.09(+0.18%) |
Aug 25, 2021 | 48.79 | 51.32 | 48.64 | 50.28 | 377,822 | +1.57(+3.22%) |
Aug 24, 2021 | 47.33 | 48.92 | 47.01 | 48.71 | 256,673 | +1.73(+3.68%) |
Aug 23, 2021 | 45.51 | 47.25 | 45.32 | 46.98 | 177,038 | +1.92(+4.26%) |
Aug 20, 2021 | 43.94 | 45.11 | 43.72 | 45.06 | 246,094 | +0.77(+1.74%) |
Aug 19, 2021 | 44.68 | 45.70 | 43.95 | 44.29 | 463,574 | -0.75(-1.67%) |
Aug 18, 2021 | 44.40 | 45.87 | 44.19 | 45.04 | 1,086,006 | +0.42(+0.94%) |
Aug 17, 2021 | 46.98 | 47.19 | 44.53 | 44.62 | 647,119 | -2.74(-5.79%) |
Aug 16, 2021 | 47.40 | 47.87 | 46.85 | 47.36 | 401,845 | -0.65(-1.35%) |
Aug 13, 2021 | 50.07 | 50.07 | 47.40 | 48.01 | 282,705 | -1.68(-3.38%) |
Aug 12, 2021 | 50.93 | 51.02 | 49.03 | 49.69 | 233,409 | -1.06(-2.09%) |
Aug 11, 2021 | 51.67 | 52.22 | 50.41 | 50.75 | 412,344 | -0.51(-0.99%) |
Aug 10, 2021 | 53.00 | 53.09 | 50.88 | 51.26 | 602,091 | -1.96(-3.68%) |
Aug 09, 2021 | 49.72 | 54.75 | 49.72 | 53.22 | 478,264 | -0.26(-0.49%) |
Aug 06, 2021 | 52.29 | 53.72 | 51.27 | 53.48 | 430,947 | +2.11(+4.11%) |
Aug 05, 2021 | 47.97 | 52.34 | 47.97 | 51.37 | 509,323 | +3.41(+7.11%) |
Aug 04, 2021 | 47.38 | 49.16 | 47.38 | 47.96 | 211,570 | +0.08(+0.17%) |
Aug 03, 2021 | 49.25 | 49.25 | 47.12 | 47.88 | 388,872 | -1.39(-2.82%) |
Aug 02, 2021 | 49.30 | 50.67 | 49.00 | 49.27 | 169,427 | +0.02(+0.04%) |
Jul 30, 2021 | 49.15 | 50.73 | 49.00 | 49.25 | 314,846 | -0.04(-0.08%) |
Jul 29, 2021 | 50.99 | 51.14 | 49.03 | 49.29 | 217,984 | -0.98(-1.95%) |
Jul 28, 2021 | 50.10 | 51.49 | 48.93 | 50.27 | 289,382 | +0.71(+1.43%) |
Jul 27, 2021 | 48.11 | 49.56 | 47.56 | 49.56 | 363,726 | +0.70(+1.43%) |
Jul 26, 2021 | 47.60 | 49.58 | 46.53 | 48.86 | 377,657 | +2.49(+5.37%) |
Jul 23, 2021 | 46.96 | 47.31 | 46.18 | 46.37 | 205,495 | -0.15(-0.32%) |
Jul 22, 2021 | 46.47 | 46.57 | 44.55 | 46.52 | 411,302 | -0.38(-0.81%) |
Jul 21, 2021 | 46.67 | 47.73 | 45.96 | 46.90 | 328,704 | +1.15(+2.51%) |
Jul 20, 2021 | 45.62 | 46.66 | 44.43 | 45.75 | 435,338 | +0.63(+1.40%) |
Jul 19, 2021 | 44.89 | 46.65 | 44.51 | 45.12 | 420,431 | -2.03(-4.31%) |
Jul 16, 2021 | 48.84 | 48.84 | 46.41 | 47.15 | 303,522 | -1.03(-2.14%) |
Jul 15, 2021 | 49.26 | 49.52 | 47.56 | 48.18 | 228,875 | -1.33(-2.69%) |
Jul 14, 2021 | 51.52 | 52.10 | 49.16 | 49.51 | 351,203 | -1.73(-3.38%) |
Jul 13, 2021 | 52.25 | 52.40 | 50.81 | 51.24 | 201,597 | -1.22(-2.33%) |
Jul 12, 2021 | 51.95 | 52.60 | 50.71 | 52.46 | 245,109 | +0.44(+0.85%) |
Jul 09, 2021 | 50.79 | 52.22 | 50.23 | 52.02 | 143,624 | +1.80(+3.58%) |
Jul 08, 2021 | 48.85 | 51.14 | 48.23 | 50.22 | 352,938 | +0.46(+0.92%) |
Jul 07, 2021 | 51.58 | 51.81 | 49.11 | 49.76 | 503,659 | -2.08(-4.01%) |
Jul 06, 2021 | 52.37 | 52.70 | 51.30 | 51.84 | 216,594 | -0.58(-1.11%) |
Jul 02, 2021 | 53.91 | 55.03 | 52.10 | 52.42 | 231,558 | -1.42(-2.64%) |
Jul 01, 2021 | 54.56 | 55.13 | 53.62 | 53.84 | 158,889 | -0.27(-0.50%) |
Jun 30, 2021 | 53.34 | 54.27 | 52.41 | 54.11 | 402,035 | +0.71(+1.33%) |
Jun 29, 2021 | 53.84 | 54.40 | 53.20 | 53.40 | 241,954 | +0.12(+0.23%) |
Jun 28, 2021 | 55.22 | 55.23 | 51.73 | 53.28 | 347,385 | -0.32(-0.60%) |
Jun 25, 2021 | 55.15 | 55.59 | 53.46 | 53.60 | 1,708,549 | -1.15(-2.10%) |
Jun 24, 2021 | 55.55 | 55.78 | 54.25 | 54.75 | 481,064 | -0.23(-0.42%) |
Jun 23, 2021 | 53.64 | 55.00 | 53.18 | 54.98 | 325,483 | +1.36(+2.54%) |
Jun 22, 2021 | 52.19 | 54.03 | 52.06 | 53.62 | 348,287 | +0.97(+1.84%) |
Jun 21, 2021 | 52.57 | 53.71 | 51.97 | 52.65 | 362,052 | +1.16(+2.25%) |
Jun 18, 2021 | 50.01 | 51.59 | 49.55 | 51.49 | 890,739 | +0.59(+1.16%) |
Jun 17, 2021 | 52.44 | 53.77 | 50.66 | 50.90 | 653,388 | -1.78(-3.38%) |
Jun 16, 2021 | 51.48 | 52.83 | 51.06 | 52.68 | 609,232 | +0.90(+1.74%) |
Jun 15, 2021 | 52.01 | 53.37 | 51.46 | 51.78 | 367,692 | -0.43(-0.82%) |
Jun 14, 2021 | 53.05 | 53.88 | 51.98 | 52.21 | 264,555 | -0.54(-1.02%) |
Jun 11, 2021 | 52.68 | 54.03 | 52.52 | 52.75 | 235,493 | +0.27(+0.51%) |
Jun 10, 2021 | 54.11 | 54.57 | 50.89 | 52.48 | 346,454 | -1.22(-2.27%) |
Jun 09, 2021 | 55.55 | 55.80 | 53.53 | 53.70 | 415,976 | -1.32(-2.40%) |
Jun 08, 2021 | 56.22 | 56.85 | 54.06 | 55.02 | 409,857 | -0.92(-1.64%) |
Jun 07, 2021 | 55.83 | 57.65 | 55.83 | 55.94 | 543,688 | +0.10(+0.18%) |
Jun 04, 2021 | 57.54 | 58.18 | 55.25 | 55.84 | 393,068 | -1.32(-2.31%) |
Jun 03, 2021 | 58.78 | 58.86 | 56.61 | 57.16 | 382,542 | -2.47(-4.14%) |
Jun 02, 2021 | 58.58 | 59.64 | 56.54 | 59.63 | 482,340 | +1.08(+1.84%) |
Jun 01, 2021 | 58.76 | 59.40 | 57.59 | 58.55 | 279,359 | +0.52(+0.90%) |
May 28, 2021 | 58.28 | 59.00 | 56.68 | 58.03 | 557,541 | -0.25(-0.43%) |
May 27, 2021 | 57.81 | 58.59 | 56.45 | 58.28 | 391,149 | +1.30(+2.28%) |
May 26, 2021 | 55.02 | 57.25 | 54.91 | 56.98 | 342,439 | +1.83(+3.32%) |
May 25, 2021 | 55.54 | 56.61 | 55.04 | 55.15 | 512,821 | -0.07(-0.13%) |
May 24, 2021 | 53.20 | 55.90 | 52.75 | 55.22 | 496,519 | +2.01(+3.78%) |
May 21, 2021 | 54.65 | 54.98 | 52.93 | 53.21 | 201,638 | -0.35(-0.65%) |
May 20, 2021 | 53.14 | 53.85 | 51.58 | 53.56 | 382,786 | +0.43(+0.81%) |
May 19, 2021 | 51.82 | 53.15 | 51.09 | 53.13 | 498,080 | +0.12(+0.23%) |
May 18, 2021 | 53.48 | 55.18 | 52.94 | 53.01 | 361,291 | -0.38(-0.71%) |
May 17, 2021 | 52.95 | 53.66 | 51.94 | 53.39 | 403,260 | -0.18(-0.34%) |
May 14, 2021 | 53.62 | 55.06 | 53.13 | 53.57 | 284,826 | +0.41(+0.77%) |
May 13, 2021 | 52.28 | 54.24 | 50.95 | 53.16 | 405,521 | +1.25(+2.41%) |
May 12, 2021 | 55.77 | 56.12 | 51.37 | 51.91 | 663,041 | -4.28(-7.62%) |
May 11, 2021 | 52.90 | 57.12 | 52.34 | 56.19 | 574,217 | +1.02(+1.85%) |
May 10, 2021 | 56.82 | 57.89 | 54.91 | 55.17 | 741,609 | -3.10(-5.32%) |
May 07, 2021 | 55.89 | 58.83 | 55.89 | 58.27 | 426,564 | +1.67(+2.95%) |
May 06, 2021 | 58.24 | 58.55 | 54.13 | 56.60 | 636,023 | -2.02(-3.45%) |
May 05, 2021 | 58.49 | 59.94 | 58.03 | 58.62 | 389,363 | +0.63(+1.09%) |
May 04, 2021 | 59.39 | 59.39 | 56.15 | 57.99 | 524,320 | -1.05(-1.78%) |