Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.57 | 22.62 | 21.46 | 22.27 | 668,730 | -0.41(-1.81%) |
May 27, 2022 | 21.12 | 22.73 | 21.09 | 22.68 | 253,507 | +1.69(+8.05%) |
May 26, 2022 | 19.77 | 21.11 | 19.52 | 20.99 | 335,230 | +1.37(+6.98%) |
May 25, 2022 | 19.95 | 20.64 | 19.24 | 19.62 | 202,663 | -0.49(-2.44%) |
May 24, 2022 | 20.93 | 20.95 | 19.70 | 20.11 | 183,483 | -1.37(-6.38%) |
May 23, 2022 | 21.66 | 21.84 | 20.81 | 21.48 | 252,330 | -0.17(-0.79%) |
May 20, 2022 | 20.10 | 21.71 | 20.00 | 21.65 | 411,531 | +2.02(+10.29%) |
May 19, 2022 | 18.46 | 20.03 | 18.46 | 19.63 | 400,363 | +1.09(+5.88%) |
May 18, 2022 | 19.48 | 20.09 | 18.37 | 18.54 | 199,978 | -1.59(-7.90%) |
May 17, 2022 | 20.14 | 20.56 | 19.65 | 20.13 | 277,035 | +0.65(+3.34%) |
May 16, 2022 | 19.54 | 20.42 | 19.22 | 19.48 | 303,730 | -0.23(-1.17%) |
May 13, 2022 | 19.59 | 20.26 | 19.00 | 19.71 | 329,369 | +0.74(+3.90%) |
May 12, 2022 | 17.77 | 19.54 | 17.01 | 18.97 | 424,206 | +0.87(+4.81%) |
May 11, 2022 | 19.87 | 21.27 | 18.09 | 18.10 | 528,444 | -2.18(-10.75%) |
May 10, 2022 | 19.36 | 20.85 | 18.51 | 20.28 | 436,092 | +1.11(+5.79%) |
May 09, 2022 | 20.73 | 20.73 | 19.00 | 19.17 | 557,437 | -1.98(-9.36%) |
May 06, 2022 | 21.65 | 21.74 | 20.00 | 21.15 | 455,553 | -0.71(-3.25%) |
May 05, 2022 | 23.71 | 24.82 | 21.48 | 21.86 | 376,757 | -2.38(-9.82%) |
May 04, 2022 | 24.12 | 24.42 | 22.50 | 24.24 | 380,989 | +0.15(+0.62%) |
May 03, 2022 | 24.49 | 25.08 | 23.79 | 24.09 | 215,821 | -0.47(-1.91%) |
May 02, 2022 | 22.34 | 24.84 | 22.17 | 24.56 | 378,159 | +2.22(+9.94%) |
Apr 29, 2022 | 22.71 | 23.53 | 22.22 | 22.34 | 341,969 | -0.60(-2.62%) |
Apr 28, 2022 | 22.99 | 23.65 | 21.73 | 22.94 | 257,018 | +0.04(+0.17%) |
Apr 27, 2022 | 22.75 | 23.65 | 22.67 | 22.90 | 313,868 | +0.50(+2.23%) |
Apr 26, 2022 | 23.66 | 23.72 | 21.84 | 22.40 | 714,778 | -1.42(-5.96%) |
Apr 25, 2022 | 22.73 | 23.87 | 22.50 | 23.82 | 850,868 | +0.91(+3.97%) |
Apr 22, 2022 | 23.39 | 23.95 | 22.40 | 22.91 | 528,750 | -0.54(-2.30%) |
Apr 21, 2022 | 25.03 | 25.90 | 23.35 | 23.45 | 625,185 | -1.06(-4.32%) |
Apr 20, 2022 | 24.59 | 25.20 | 23.93 | 24.51 | 1,235,931 | +0.19(+0.78%) |
Apr 19, 2022 | 24.25 | 25.57 | 23.25 | 24.32 | 1,720,243 | -0.03(-0.12%) |
Apr 18, 2022 | 25.90 | 25.90 | 23.86 | 24.35 | 434,638 | -1.59(-6.13%) |
Apr 14, 2022 | 28.39 | 28.42 | 25.70 | 25.94 | 348,457 | -2.45(-8.63%) |
Apr 13, 2022 | 27.45 | 29.39 | 27.21 | 28.39 | 385,604 | +0.74(+2.68%) |
Apr 12, 2022 | 31.75 | 32.25 | 27.51 | 27.65 | 827,125 | -3.27(-10.58%) |
Apr 11, 2022 | 32.23 | 33.00 | 30.56 | 30.92 | 456,044 | -1.83(-5.59%) |
Apr 08, 2022 | 34.64 | 35.04 | 32.59 | 32.75 | 427,364 | -2.20(-6.29%) |
Apr 07, 2022 | 36.05 | 36.90 | 34.72 | 34.95 | 280,907 | -1.25(-3.45%) |
Apr 06, 2022 | 37.41 | 37.41 | 35.45 | 36.20 | 377,281 | -2.20(-5.73%) |
Apr 05, 2022 | 45.99 | 46.83 | 38.30 | 38.40 | 351,737 | -7.59(-16.50%) |
Apr 04, 2022 | 46.35 | 47.27 | 45.19 | 45.99 | 65,290 | +0.01(+0.02%) |
Apr 01, 2022 | 45.27 | 46.95 | 44.77 | 45.98 | 90,317 | +1.12(+2.50%) |
Mar 31, 2022 | 44.72 | 46.84 | 43.45 | 44.86 | 145,472 | +0.86(+1.95%) |
Mar 30, 2022 | 44.99 | 46.52 | 43.65 | 44.00 | 173,464 | -1.82(-3.97%) |
Mar 29, 2022 | 43.32 | 46.29 | 43.32 | 45.82 | 238,931 | +3.36(+7.91%) |
Mar 28, 2022 | 42.42 | 43.47 | 41.09 | 42.46 | 120,601 | +0.09(+0.21%) |
Mar 25, 2022 | 44.33 | 44.33 | 41.59 | 42.37 | 120,752 | -1.80(-4.08%) |
Mar 24, 2022 | 43.92 | 45.70 | 41.58 | 44.17 | 125,739 | +0.55(+1.26%) |
Mar 23, 2022 | 45.21 | 45.80 | 43.36 | 43.62 | 101,685 | -2.30(-5.01%) |
Mar 22, 2022 | 43.12 | 46.20 | 43.00 | 45.92 | 67,110 | +2.27(+5.20%) |
Mar 21, 2022 | 44.85 | 44.87 | 42.93 | 43.65 | 84,262 | -1.47(-3.26%) |
Mar 18, 2022 | 43.39 | 46.50 | 42.97 | 45.12 | 203,498 | +1.25(+2.85%) |
Mar 17, 2022 | 41.02 | 44.38 | 40.86 | 43.87 | 142,859 | +2.48(+5.99%) |
Mar 16, 2022 | 37.40 | 41.63 | 37.38 | 41.39 | 140,499 | +4.93(+13.52%) |
Mar 15, 2022 | 37.55 | 37.84 | 36.00 | 36.46 | 155,363 | -0.56(-1.51%) |
Mar 14, 2022 | 39.79 | 40.09 | 36.94 | 37.02 | 313,648 | -2.93(-7.33%) |
Mar 11, 2022 | 43.94 | 44.23 | 39.82 | 39.95 | 123,226 | -3.17(-7.35%) |
Mar 10, 2022 | 42.30 | 43.48 | 41.58 | 43.12 | 108,421 | -0.19(-0.44%) |
Mar 09, 2022 | 42.95 | 44.76 | 42.67 | 43.31 | 168,183 | +1.50(+3.59%) |
Mar 08, 2022 | 41.03 | 43.16 | 40.13 | 41.81 | 143,016 | +0.51(+1.23%) |
Mar 07, 2022 | 42.12 | 43.34 | 41.01 | 41.30 | 137,636 | -0.96(-2.27%) |
Mar 04, 2022 | 44.58 | 44.66 | 41.87 | 42.26 | 130,439 | -2.87(-6.36%) |
Mar 03, 2022 | 46.38 | 46.49 | 43.78 | 45.13 | 207,093 | -0.93(-2.02%) |
Mar 02, 2022 | 46.68 | 47.31 | 45.20 | 46.06 | 156,276 | -0.64(-1.37%) |
Mar 01, 2022 | 42.66 | 48.40 | 42.66 | 46.70 | 298,965 | +3.41(+7.88%) |
Feb 28, 2022 | 44.27 | 45.31 | 42.52 | 43.29 | 339,731 | -1.40(-3.13%) |
Feb 25, 2022 | 43.41 | 44.84 | 43.07 | 44.69 | 171,911 | +1.38(+3.19%) |
Feb 24, 2022 | 37.26 | 43.35 | 37.14 | 43.31 | 255,259 | +4.40(+11.31%) |
Feb 23, 2022 | 39.92 | 40.31 | 38.77 | 38.91 | 273,279 | -0.31(-0.79%) |
Feb 22, 2022 | 39.18 | 39.94 | 38.31 | 39.22 | 187,661 | -0.56(-1.41%) |
Feb 18, 2022 | 39.78 | 0 | -0.19(-0.48%) | |||
Feb 17, 2022 | 42.50 | 43.03 | 39.45 | 39.97 | 151,958 | -3.19(-7.39%) |
Feb 16, 2022 | 42.64 | 43.43 | 41.43 | 43.16 | 240,729 | +0.16(+0.37%) |
Feb 15, 2022 | 44.55 | 45.39 | 42.63 | 43.00 | 275,225 | -0.69(-1.58%) |
Feb 14, 2022 | 43.28 | 45.14 | 42.62 | 43.69 | 139,685 | +0.23(+0.53%) |
Feb 11, 2022 | 44.84 | 45.40 | 42.85 | 43.46 | 122,482 | -1.11(-2.49%) |
Feb 10, 2022 | 45.43 | 47.20 | 43.98 | 44.57 | 176,569 | -2.41(-5.13%) |
Feb 09, 2022 | 45.83 | 47.17 | 45.81 | 46.98 | 220,212 | +1.75(+3.87%) |
Feb 08, 2022 | 43.58 | 45.34 | 42.84 | 45.23 | 207,588 | +1.12(+2.54%) |
Feb 07, 2022 | 42.85 | 45.82 | 42.08 | 44.11 | 352,432 | +1.18(+2.75%) |
Feb 04, 2022 | 41.68 | 43.50 | 41.16 | 42.93 | 285,592 | +1.23(+2.95%) |
Feb 03, 2022 | 40.11 | 42.26 | 41.70 | 262,831 | +0.24(+0.58%) | |
Feb 02, 2022 | 42.89 | 42.89 | 40.22 | 41.46 | 185,371 | -0.99(-2.33%) |
Feb 01, 2022 | 43.09 | 44.45 | 40.90 | 42.45 | 174,769 | -0.80(-1.85%) |
Jan 31, 2022 | 37.84 | 43.47 | 43.25 | 422,308 | +4.84(+12.60%) | |
Jan 28, 2022 | 35.35 | 38.42 | 34.58 | 38.41 | 290,318 | +2.85(+8.01%) |
Jan 27, 2022 | 36.70 | 38.35 | 35.13 | 35.56 | 393,942 | -0.71(-1.96%) |
Jan 26, 2022 | 36.02 | 38.70 | 34.91 | 36.27 | 490,118 | +1.30(+3.72%) |
Jan 25, 2022 | 35.31 | 36.49 | 34.11 | 34.97 | 307,005 | -0.47(-1.33%) |
Jan 24, 2022 | 32.55 | 35.76 | 31.46 | 35.44 | 361,229 | +1.84(+5.48%) |
Jan 21, 2022 | 33.32 | 35.11 | 33.01 | 33.60 | 293,420 | -0.28(-0.83%) |
Jan 20, 2022 | 33.85 | 36.05 | 33.72 | 33.88 | 295,623 | +0.71(+2.14%) |
Jan 19, 2022 | 33.99 | 35.34 | 32.96 | 33.17 | 246,407 | -0.49(-1.46%) |
Jan 18, 2022 | 35.73 | 36.18 | 33.35 | 33.66 | 261,209 | -3.03(-8.26%) |
Jan 14, 2022 | 36.69 | 0 | -0.27(-0.73%) | |||
Jan 13, 2022 | 38.76 | 38.76 | 36.17 | 36.96 | 135,868 | -1.68(-4.35%) |
Jan 12, 2022 | 40.37 | 40.99 | 38.47 | 38.64 | 182,620 | -1.68(-4.17%) |
Jan 11, 2022 | 40.23 | 40.62 | 38.20 | 40.32 | 290,418 | +0.09(+0.22%) |
Jan 10, 2022 | 39.43 | 40.25 | 37.36 | 40.23 | 195,595 | +1.14(+2.92%) |
Jan 07, 2022 | 39.48 | 40.86 | 38.99 | 39.09 | 163,838 | -0.54(-1.36%) |
Jan 06, 2022 | 40.81 | 41.67 | 38.21 | 39.63 | 216,188 | -0.81(-2.00%) |
Jan 05, 2022 | 42.51 | 44.30 | 40.26 | 40.44 | 223,068 | -3.56(-8.09%) |
Jan 04, 2022 | 45.67 | 45.69 | 42.59 | 44.00 | 310,659 | -1.63(-3.57%) |
Jan 03, 2022 | 42.29 | 46.00 | 42.14 | 45.63 | 309,147 | +2.76(+6.44%) |
Dec 31, 2021 | 43.60 | 44.85 | 42.62 | 42.87 | 126,256 | -0.95(-2.17%) |
Dec 30, 2021 | 41.43 | 44.67 | 41.18 | 43.82 | 188,854 | +2.68(+6.51%) |
Dec 29, 2021 | 40.75 | 41.26 | 39.63 | 41.14 | 126,508 | -0.06(-0.15%) |
Dec 28, 2021 | 41.81 | 42.49 | 41.04 | 41.20 | 92,449 | -0.39(-0.94%) |
Dec 27, 2021 | 42.09 | 42.57 | 41.12 | 41.59 | 178,082 | -0.99(-2.33%) |
Dec 23, 2021 | 42.27 | 42.85 | 41.55 | 42.58 | 120,004 | +0.13(+0.31%) |
Dec 22, 2021 | 42.56 | 43.61 | 41.83 | 42.45 | 153,979 | -0.37(-0.86%) |
Dec 21, 2021 | 41.50 | 43.11 | 40.85 | 42.82 | 181,705 | +1.80(+4.39%) |
Dec 20, 2021 | 40.81 | 42.37 | 40.21 | 41.02 | 257,567 | -1.26(-2.98%) |
Dec 17, 2021 | 39.35 | 42.62 | 37.99 | 42.28 | 376,777 | +3.22(+8.24%) |
Dec 16, 2021 | 42.09 | 42.20 | 38.67 | 39.06 | 293,254 | -2.25(-5.45%) |
Dec 15, 2021 | 39.67 | 41.53 | 38.01 | 41.31 | 205,373 | +1.70(+4.29%) |
Dec 14, 2021 | 39.61 | 40.64 | 38.95 | 39.61 | 148,572 | -0.81(-2.00%) |
Dec 13, 2021 | 40.00 | 41.29 | 39.57 | 40.42 | 207,924 | -0.10(-0.25%) |
Dec 10, 2021 | 42.64 | 42.67 | 40.13 | 40.52 | 147,215 | -1.51(-3.59%) |
Dec 09, 2021 | 45.23 | 45.35 | 41.71 | 42.03 | 188,490 | -3.73(-8.15%) |
Dec 08, 2021 | 43.97 | 46.92 | 42.30 | 45.76 | 257,514 | +2.24(+5.15%) |
Dec 07, 2021 | 40.81 | 44.50 | 40.80 | 43.52 | 307,579 | +3.58(+8.96%) |
Dec 06, 2021 | 41.47 | 42.72 | 39.40 | 39.94 | 312,911 | -1.49(-3.60%) |
Dec 03, 2021 | 42.20 | 42.58 | 40.23 | 41.43 | 645,257 | -0.49(-1.17%) |
Dec 02, 2021 | 39.46 | 42.06 | 39.46 | 41.92 | 627,468 | +2.40(+6.07%) |
Dec 01, 2021 | 42.30 | 42.79 | 39.34 | 39.52 | 295,509 | -1.81(-4.38%) |
Nov 30, 2021 | 40.79 | 42.01 | 40.70 | 41.33 | 368,018 | -0.02(-0.05%) |
Nov 29, 2021 | 44.16 | 44.93 | 40.90 | 41.35 | 222,336 | -1.77(-4.10%) |
Nov 26, 2021 | 43.91 | 45.34 | 42.50 | 43.12 | 114,494 | -1.74(-3.88%) |
Nov 24, 2021 | 44.00 | 45.39 | 43.32 | 44.86 | 347,197 | +0.36(+0.81%) |
Nov 23, 2021 | 44.97 | 45.33 | 42.78 | 44.50 | 284,366 | -0.64(-1.42%) |
Nov 22, 2021 | 47.55 | 47.55 | 43.80 | 45.14 | 408,951 | -2.36(-4.97%) |
Nov 19, 2021 | 49.08 | 50.24 | 47.28 | 47.50 | 400,539 | -1.81(-3.67%) |
Nov 18, 2021 | 52.40 | 49.49 | 48.21 | 49.31 | 307,538 | -3.09(-5.90%) |
Nov 17, 2021 | 54.09 | 54.09 | 52.05 | 52.40 | 192,510 | -1.87(-3.45%) |
Nov 16, 2021 | 52.50 | 54.62 | 52.00 | 54.27 | 191,574 | +1.87(+3.57%) |
Nov 15, 2021 | 51.59 | 53.25 | 51.03 | 52.40 | 252,457 | +0.72(+1.39%) |
Nov 12, 2021 | 53.34 | 53.79 | 51.30 | 51.68 | 143,363 | -1.12(-2.12%) |
Nov 11, 2021 | 53.80 | 54.42 | 52.13 | 52.80 | 232,841 | -0.16(-0.30%) |
Nov 10, 2021 | 54.74 | 52.82 | 52.96 | 262,694 | -2.28(-4.13%) | |
Nov 09, 2021 | 61.52 | 61.52 | 54.50 | 55.24 | 423,732 | -6.27(-10.19%) |
Nov 08, 2021 | 60.00 | 62.45 | 59.97 | 61.51 | 223,933 | +1.96(+3.29%) |
Nov 05, 2021 | 60.74 | 60.74 | 57.94 | 59.55 | 269,656 | -0.38(-0.63%) |
Nov 04, 2021 | 62.22 | 62.82 | 59.55 | 59.93 | 182,024 | -2.15(-3.46%) |
Nov 03, 2021 | 62.44 | 63.59 | 61.42 | 62.08 | 120,771 | -0.71(-1.13%) |
Nov 02, 2021 | 65.27 | 65.72 | 61.83 | 62.79 | 132,760 | -2.32(-3.56%) |
Nov 01, 2021 | 63.01 | 65.50 | 63.11 | 65.11 | 218,435 | +2.76(+4.43%) |
Oct 29, 2021 | 63.55 | 64.89 | 61.76 | 62.35 | 132,073 | -1.54(-2.41%) |
Oct 28, 2021 | 60.87 | 64.49 | 60.83 | 63.89 | 135,742 | +3.15(+5.19%) |
Oct 27, 2021 | 61.47 | 62.19 | 60.24 | 60.74 | 222,433 | -0.87(-1.41%) |
Oct 26, 2021 | 63.30 | 61.46 | 61.61 | 88,035 | -1.49(-2.36%) | |
Oct 25, 2021 | 62.98 | 64.94 | 62.71 | 63.10 | 130,055 | +0.37(+0.59%) |
Oct 22, 2021 | 63.12 | 63.44 | 62.20 | 62.73 | 90,407 | -0.18(-0.29%) |
Oct 21, 2021 | 64.95 | 65.11 | 61.57 | 62.91 | 191,475 | -2.07(-3.19%) |
Oct 20, 2021 | 67.50 | 67.75 | 64.63 | 64.98 | 133,495 | -2.60(-3.85%) |
Oct 19, 2021 | 64.02 | 68.65 | 62.70 | 67.58 | 248,175 | +4.91(+7.83%) |
Oct 18, 2021 | 63.50 | 64.54 | 61.23 | 62.67 | 151,023 | -0.91(-1.43%) |
Oct 15, 2021 | 66.05 | 66.15 | 63.31 | 63.58 | 143,489 | -1.52(-2.33%) |
Oct 14, 2021 | 64.26 | 66.49 | 64.23 | 65.10 | 193,252 | +1.90(+3.01%) |
Oct 13, 2021 | 63.76 | 64.36 | 62.76 | 63.20 | 124,095 | +0.21(+0.33%) |
Oct 12, 2021 | 61.76 | 64.70 | 61.76 | 62.99 | 98,822 | +2.02(+3.31%) |
Oct 11, 2021 | 61.24 | 62.92 | 60.28 | 60.97 | 111,971 | -0.33(-0.54%) |
Oct 08, 2021 | 65.53 | 65.53 | 60.41 | 61.30 | 124,656 | -3.76(-5.78%) |
Oct 07, 2021 | 64.51 | 66.03 | 64.05 | 65.06 | 145,743 | +1.02(+1.59%) |
Oct 06, 2021 | 62.11 | 64.94 | 62.11 | 64.04 | 140,267 | +1.01(+1.60%) |
Oct 05, 2021 | 61.10 | 63.18 | 59.65 | 63.03 | 134,505 | +2.59(+4.29%) |
Oct 04, 2021 | 64.99 | 64.99 | 59.49 | 60.44 | 174,637 | -4.90(-7.50%) |
Oct 01, 2021 | 66.37 | 66.37 | 61.80 | 65.34 | 233,571 | -1.16(-1.74%) |
Sep 30, 2021 | 65.05 | 67.11 | 64.51 | 66.50 | 365,400 | +1.67(+2.58%) |
Sep 29, 2021 | 66.86 | 67.72 | 64.14 | 64.83 | 176,554 | -1.05(-1.59%) |
Sep 28, 2021 | 70.23 | 70.23 | 65.63 | 65.88 | 187,294 | -5.24(-7.37%) |
Sep 27, 2021 | 72.03 | 72.03 | 70.13 | 71.12 | 118,954 | -1.32(-1.82%) |
Sep 24, 2021 | 74.41 | 74.64 | 71.58 | 72.44 | 114,730 | -2.51(-3.35%) |
Sep 23, 2021 | 75.89 | 76.02 | 74.35 | 74.95 | 116,273 | -0.26(-0.35%) |
Sep 22, 2021 | 74.74 | 75.61 | 73.44 | 75.21 | 175,568 | +1.29(+1.75%) |
Sep 21, 2021 | 74.20 | 76.00 | 73.60 | 73.92 | 165,699 | +0.20(+0.27%) |
Sep 20, 2021 | 74.99 | 76.90 | 72.65 | 73.72 | 169,319 | -3.60(-4.66%) |
Sep 17, 2021 | 77.12 | 78.47 | 75.01 | 77.32 | 382,325 | +1.11(+1.46%) |
Sep 16, 2021 | 74.21 | 76.40 | 73.67 | 76.21 | 118,660 | +1.49(+1.99%) |
Sep 15, 2021 | 73.30 | 75.14 | 72.08 | 74.72 | 123,979 | +1.45(+1.98%) |
Sep 14, 2021 | 73.89 | 76.86 | 72.95 | 73.27 | 136,174 | +0.09(+0.12%) |
Sep 13, 2021 | 74.86 | 75.06 | 70.15 | 73.18 | 140,817 | -1.30(-1.75%) |
Sep 10, 2021 | 76.63 | 76.98 | 74.24 | 74.48 | 159,435 | -1.35(-1.78%) |
Sep 09, 2021 | 76.75 | 78.05 | 75.74 | 75.83 | 155,197 | -0.69(-0.90%) |
Sep 08, 2021 | 76.33 | 77.64 | 75.25 | 76.52 | 98,910 | -0.27(-0.35%) |
Sep 07, 2021 | 76.91 | 78.58 | 76.08 | 76.79 | 127,326 | +0.00(+0.00%) |
Sep 03, 2021 | 77.53 | 77.53 | 76.26 | 76.79 | 114,611 | -0.81(-1.04%) |
Sep 02, 2021 | 76.19 | 77.75 | 74.65 | 77.60 | 242,825 | +2.12(+2.81%) |
Sep 01, 2021 | 77.11 | 77.11 | 75.03 | 75.48 | 153,811 | -1.25(-1.63%) |
Aug 31, 2021 | 74.73 | 76.99 | 73.49 | 76.73 | 189,834 | +2.18(+2.92%) |
Aug 30, 2021 | 74.83 | 76.91 | 73.55 | 74.55 | 237,796 | +0.26(+0.35%) |
Aug 27, 2021 | 73.00 | 75.12 | 72.83 | 74.29 | 162,003 | +1.75(+2.41%) |
Aug 26, 2021 | 71.71 | 73.25 | 71.31 | 72.54 | 113,103 | -0.08(-0.11%) |
Aug 25, 2021 | 73.20 | 73.69 | 71.64 | 72.62 | 108,458 | -0.72(-0.98%) |
Aug 24, 2021 | 71.07 | 74.31 | 70.31 | 73.34 | 159,107 | +2.51(+3.54%) |
Aug 23, 2021 | 66.95 | 71.04 | 66.80 | 70.83 | 172,995 | +4.62(+6.98%) |
Aug 20, 2021 | 61.62 | 66.36 | 61.59 | 66.21 | 149,228 | +4.25(+6.86%) |
Aug 19, 2021 | 60.89 | 63.02 | 60.83 | 61.96 | 114,075 | +0.62(+1.01%) |
Aug 18, 2021 | 59.85 | 62.01 | 58.73 | 61.34 | 159,225 | +1.21(+2.01%) |
Aug 17, 2021 | 60.99 | 60.99 | 57.64 | 60.13 | 183,179 | -0.89(-1.46%) |
Aug 16, 2021 | 63.97 | 63.97 | 60.02 | 61.02 | 165,327 | -3.42(-5.31%) |
Aug 13, 2021 | 67.09 | 67.09 | 64.20 | 64.44 | 78,641 | -2.21(-3.32%) |
Aug 12, 2021 | 63.13 | 67.43 | 62.36 | 66.65 | 154,109 | +3.36(+5.31%) |
Aug 11, 2021 | 68.52 | 68.94 | 62.12 | 63.29 | 273,576 | -5.04(-7.38%) |
Aug 10, 2021 | 71.54 | 78.27 | 67.72 | 68.33 | 271,125 | -3.52(-4.90%) |
Aug 09, 2021 | 73.73 | 73.73 | 70.47 | 71.85 | 112,581 | +0.03(+0.04%) |
Aug 06, 2021 | 73.19 | 74.00 | 70.38 | 71.82 | 111,904 | -2.10(-2.84%) |
Aug 05, 2021 | 69.25 | 74.95 | 68.69 | 73.92 | 194,701 | +4.73(+6.84%) |
Aug 04, 2021 | 69.56 | 71.92 | 68.66 | 69.19 | 100,061 | -1.18(-1.68%) |
Aug 03, 2021 | 69.78 | 70.65 | 68.02 | 70.37 | 120,271 | +0.60(+0.86%) |
Aug 02, 2021 | 70.21 | 71.14 | 68.61 | 69.77 | 111,801 | -0.08(-0.11%) |
Jul 30, 2021 | 67.84 | 70.65 | 67.00 | 69.85 | 103,447 | +1.34(+1.96%) |
Jul 29, 2021 | 68.68 | 70.31 | 66.15 | 68.51 | 69,676 | -0.14(-0.20%) |
Jul 28, 2021 | 64.12 | 69.50 | 63.45 | 68.65 | 144,147 | +5.25(+8.28%) |
Jul 27, 2021 | 66.01 | 66.11 | 62.11 | 63.40 | 240,315 | -2.82(-4.26%) |
Jul 26, 2021 | 68.95 | 68.95 | 66.14 | 66.22 | 106,722 | -2.58(-3.75%) |
Jul 23, 2021 | 68.68 | 69.23 | 66.62 | 68.80 | 120,241 | +0.52(+0.76%) |
Jul 22, 2021 | 68.50 | 69.34 | 66.77 | 68.28 | 69,332 | -0.45(-0.65%) |
Jul 21, 2021 | 67.15 | 69.15 | 65.72 | 68.73 | 150,403 | +1.64(+2.44%) |
Jul 20, 2021 | 65.32 | 67.14 | 64.73 | 67.09 | 302,324 | +2.29(+3.53%) |
Jul 19, 2021 | 63.95 | 65.40 | 63.75 | 64.80 | 189,015 | -0.19(-0.29%) |
Jul 16, 2021 | 66.00 | 66.15 | 63.54 | 64.99 | 195,169 | +0.05(+0.08%) |
Jul 15, 2021 | 66.80 | 67.54 | 63.47 | 64.94 | 194,250 | -1.86(-2.78%) |
Jul 14, 2021 | 71.72 | 71.72 | 66.13 | 66.80 | 136,987 | -3.60(-5.11%) |
Jul 13, 2021 | 71.41 | 71.84 | 69.25 | 70.40 | 108,960 | -1.38(-1.92%) |
Jul 12, 2021 | 72.02 | 74.83 | 70.87 | 71.78 | 170,290 | -1.61(-2.19%) |
Jul 09, 2021 | 71.32 | 74.30 | 70.01 | 73.39 | 137,304 | +2.43(+3.42%) |
Jul 08, 2021 | 67.07 | 71.17 | 66.42 | 70.96 | 153,745 | +1.13(+1.62%) |
Jul 07, 2021 | 72.52 | 72.52 | 68.80 | 69.83 | 153,582 | -2.18(-3.03%) |
Jul 06, 2021 | 71.16 | 72.49 | 69.71 | 72.01 | 151,044 | +1.07(+1.51%) |
Jul 02, 2021 | 71.67 | 72.45 | 69.65 | 70.94 | 151,967 | -0.26(-0.37%) |
Jul 01, 2021 | 73.42 | 74.06 | 69.94 | 71.20 | 167,022 | -2.13(-2.90%) |
Jun 30, 2021 | 74.76 | 75.52 | 72.73 | 73.33 | 396,502 | -1.37(-1.83%) |
Jun 29, 2021 | 77.14 | 78.92 | 73.81 | 74.70 | 258,751 | -2.08(-2.71%) |
Jun 28, 2021 | 74.92 | 77.33 | 74.22 | 76.78 | 422,932 | +3.40(+4.63%) |
Jun 25, 2021 | 75.00 | 75.18 | 71.86 | 73.38 | 957,342 | -1.71(-2.28%) |
Jun 24, 2021 | 75.15 | 76.60 | 74.15 | 75.09 | 274,370 | +0.41(+0.55%) |
Jun 23, 2021 | 75.60 | 76.58 | 74.36 | 74.68 | 238,712 | -0.57(-0.76%) |
Jun 22, 2021 | 74.96 | 75.45 | 73.68 | 75.25 | 138,432 | +0.37(+0.49%) |
Jun 21, 2021 | 73.60 | 75.39 | 72.01 | 74.88 | 231,976 | +1.42(+1.93%) |
Jun 18, 2021 | 76.05 | 76.05 | 72.22 | 73.46 | 453,557 | -2.64(-3.47%) |
Jun 17, 2021 | 71.97 | 76.50 | 71.80 | 76.10 | 327,474 | +3.97(+5.50%) |
Jun 16, 2021 | 72.42 | 73.33 | 70.07 | 72.13 | 188,114 | -0.46(-0.63%) |
Jun 15, 2021 | 71.52 | 73.13 | 70.71 | 72.59 | 218,567 | +0.73(+1.02%) |
Jun 14, 2021 | 72.61 | 74.80 | 71.35 | 71.86 | 217,985 | -0.03(-0.04%) |
Jun 11, 2021 | 71.02 | 73.88 | 70.08 | 71.89 | 163,492 | +0.67(+0.94%) |
Jun 10, 2021 | 71.37 | 72.12 | 67.98 | 71.22 | 230,920 | +0.32(+0.45%) |
Jun 09, 2021 | 73.77 | 74.41 | 70.27 | 70.90 | 249,849 | -1.90(-2.61%) |
Jun 08, 2021 | 67.72 | 73.32 | 66.73 | 72.80 | 399,114 | +5.63(+8.38%) |
Jun 07, 2021 | 62.71 | 68.11 | 62.52 | 67.17 | 260,091 | +3.87(+6.11%) |
Jun 04, 2021 | 59.82 | 63.42 | 59.52 | 63.30 | 197,620 | +3.88(+6.53%) |
Jun 03, 2021 | 58.21 | 60.36 | 56.59 | 59.42 | 257,309 | +0.57(+0.97%) |
Jun 02, 2021 | 59.79 | 60.12 | 58.48 | 58.85 | 191,479 | -0.94(-1.57%) |