Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.34 | 77.45 | 74.01 | 74.83 | 396,213 | -2.21(-2.87%) |
May 27, 2022 | 76.39 | 77.95 | 74.75 | 77.04 | 340,271 | +0.92(+1.21%) |
May 26, 2022 | 75.38 | 76.38 | 74.61 | 76.12 | 289,940 | +1.62(+2.18%) |
May 25, 2022 | 74.34 | 75.08 | 72.34 | 74.50 | 385,949 | -0.28(-0.38%) |
May 24, 2022 | 74.97 | 75.48 | 73.09 | 74.78 | 319,877 | -0.78(-1.03%) |
May 23, 2022 | 74.73 | 76.74 | 73.62 | 75.56 | 405,722 | +1.06(+1.42%) |
May 20, 2022 | 73.01 | 74.77 | 71.37 | 74.50 | 570,010 | +2.69(+3.75%) |
May 19, 2022 | 67.22 | 73.35 | 66.27 | 71.81 | 460,620 | +3.81(+5.61%) |
May 18, 2022 | 73.09 | 73.09 | 67.58 | 67.99 | 693,955 | -4.02(-5.59%) |
May 17, 2022 | 76.02 | 77.44 | 70.68 | 72.02 | 853,425 | -2.50(-3.36%) |
May 16, 2022 | 73.01 | 75.49 | 73.01 | 74.52 | 746,747 | +1.67(+2.29%) |
May 13, 2022 | 71.54 | 74.40 | 71.51 | 72.85 | 352,850 | +2.25(+3.18%) |
May 12, 2022 | 70.41 | 70.97 | 66.90 | 70.60 | 697,163 | -1.28(-1.78%) |
May 11, 2022 | 73.40 | 75.18 | 71.03 | 71.88 | 380,774 | -2.09(-2.83%) |
May 10, 2022 | 73.50 | 75.56 | 71.82 | 73.97 | 316,891 | +1.44(+1.99%) |
May 09, 2022 | 74.97 | 75.27 | 70.32 | 72.53 | 549,588 | -4.68(-6.06%) |
May 06, 2022 | 78.73 | 78.73 | 75.41 | 77.21 | 315,486 | -1.91(-2.41%) |
May 05, 2022 | 79.88 | 81.14 | 76.38 | 79.12 | 316,029 | -1.20(-1.49%) |
May 04, 2022 | 78.70 | 80.55 | 76.85 | 80.31 | 309,299 | +2.63(+3.38%) |
May 03, 2022 | 74.84 | 78.92 | 74.84 | 77.69 | 483,992 | +2.72(+3.63%) |
May 02, 2022 | 74.00 | 75.16 | 72.75 | 74.97 | 453,514 | +0.37(+0.49%) |
Apr 29, 2022 | 75.30 | 77.56 | 74.17 | 74.60 | 302,216 | -0.65(-0.86%) |
Apr 28, 2022 | 76.11 | 76.40 | 72.33 | 75.25 | 345,432 | +0.25(+0.33%) |
Apr 27, 2022 | 70.79 | 75.06 | 70.58 | 75.00 | 523,292 | +4.97(+7.10%) |
Apr 26, 2022 | 72.36 | 73.03 | 70.00 | 70.03 | 437,926 | -0.91(-1.29%) |
Apr 25, 2022 | 73.89 | 74.14 | 67.35 | 70.94 | 1,322,311 | -4.98(-6.56%) |
Apr 22, 2022 | 78.69 | 79.74 | 75.48 | 75.92 | 430,784 | -2.97(-3.76%) |
Apr 21, 2022 | 82.94 | 83.05 | 77.78 | 78.89 | 336,101 | -3.65(-4.42%) |
Apr 20, 2022 | 85.83 | 86.28 | 81.40 | 82.54 | 431,979 | -2.66(-3.12%) |
Apr 19, 2022 | 84.88 | 85.42 | 82.96 | 85.20 | 482,208 | +1.10(+1.31%) |
Apr 18, 2022 | 81.60 | 84.79 | 80.00 | 84.09 | 369,472 | +3.08(+3.80%) |
Apr 14, 2022 | 81.16 | 81.17 | 79.13 | 81.02 | 442,242 | +0.31(+0.38%) |
Apr 13, 2022 | 79.69 | 81.15 | 79.25 | 80.71 | 305,363 | +1.57(+1.98%) |
Apr 12, 2022 | 80.36 | 80.87 | 78.20 | 79.14 | 397,917 | -0.38(-0.48%) |
Apr 11, 2022 | 81.66 | 81.66 | 77.37 | 79.52 | 650,554 | -2.81(-3.41%) |
Apr 08, 2022 | 83.12 | 83.77 | 81.92 | 82.33 | 346,548 | -0.57(-0.68%) |
Apr 07, 2022 | 82.04 | 84.66 | 81.23 | 82.90 | 377,993 | +0.54(+0.65%) |
Apr 06, 2022 | 83.53 | 84.40 | 80.86 | 82.36 | 892,710 | -2.52(-2.97%) |
Apr 05, 2022 | 88.52 | 89.41 | 84.33 | 84.88 | 1,013,826 | -4.22(-4.73%) |
Apr 04, 2022 | 94.92 | 95.17 | 87.71 | 89.09 | 1,037,312 | -6.13(-6.44%) |
Apr 01, 2022 | 94.60 | 95.37 | 92.63 | 95.23 | 289,901 | +1.61(+1.72%) |
Mar 31, 2022 | 94.92 | 95.61 | 93.26 | 93.62 | 288,094 | -0.79(-0.84%) |
Mar 30, 2022 | 95.30 | 96.80 | 94.04 | 94.41 | 295,655 | -1.39(-1.45%) |
Mar 29, 2022 | 96.29 | 96.29 | 90.50 | 95.80 | 471,137 | -0.35(-0.36%) |
Mar 28, 2022 | 93.55 | 97.26 | 92.73 | 96.15 | 427,210 | +2.72(+2.91%) |
Mar 25, 2022 | 93.20 | 93.55 | 90.54 | 93.43 | 399,815 | -0.04(-0.04%) |
Mar 24, 2022 | 94.98 | 94.98 | 91.06 | 93.47 | 404,137 | -1.49(-1.57%) |
Mar 23, 2022 | 95.03 | 97.65 | 94.69 | 94.95 | 304,813 | -0.57(-0.59%) |
Mar 22, 2022 | 95.37 | 97.93 | 93.85 | 95.52 | 403,469 | +0.26(+0.28%) |
Mar 21, 2022 | 96.96 | 97.46 | 92.23 | 95.25 | 866,900 | -0.78(-0.82%) |
Mar 18, 2022 | 97.65 | 97.65 | 94.39 | 96.04 | 523,926 | -1.29(-1.32%) |
Mar 17, 2022 | 97.49 | 98.08 | 96.04 | 97.33 | 555,440 | +0.74(+0.77%) |
Mar 16, 2022 | 90.77 | 96.97 | 90.77 | 96.59 | 1,176,676 | +6.84(+7.62%) |
Mar 15, 2022 | 85.98 | 89.84 | 83.51 | 89.75 | 733,591 | +4.10(+4.78%) |
Mar 14, 2022 | 87.15 | 89.04 | 84.06 | 85.65 | 705,207 | -1.17(-1.35%) |
Mar 11, 2022 | 85.44 | 88.43 | 85.34 | 86.82 | 587,981 | +1.83(+2.16%) |
Mar 10, 2022 | 85.33 | 87.45 | 83.33 | 84.99 | 525,312 | +0.37(+0.44%) |
Mar 09, 2022 | 85.38 | 86.50 | 82.37 | 84.61 | 602,018 | +2.34(+2.84%) |
Mar 08, 2022 | 81.34 | 83.84 | 79.59 | 82.28 | 429,320 | +1.10(+1.35%) |
Mar 07, 2022 | 80.57 | 82.86 | 80.32 | 81.18 | 473,876 | -0.02(-0.02%) |
Mar 04, 2022 | 84.65 | 84.71 | 79.29 | 81.20 | 786,592 | -4.04(-4.74%) |
Mar 03, 2022 | 83.12 | 86.15 | 82.73 | 85.24 | 426,980 | +2.63(+3.18%) |
Mar 02, 2022 | 82.43 | 83.78 | 81.51 | 82.61 | 437,814 | +0.14(+0.17%) |
Mar 01, 2022 | 85.24 | 85.63 | 81.92 | 82.48 | 403,242 | -3.01(-3.52%) |
Feb 28, 2022 | 85.13 | 86.24 | 82.60 | 85.49 | 565,395 | -0.48(-0.56%) |
Feb 25, 2022 | 85.33 | 87.03 | 85.21 | 85.97 | 427,029 | +1.22(+1.44%) |
Feb 24, 2022 | 80.94 | 85.04 | 80.31 | 84.75 | 418,339 | +0.53(+0.63%) |
Feb 23, 2022 | 86.70 | 88.89 | 82.93 | 84.22 | 496,914 | -1.16(-1.36%) |
Feb 22, 2022 | 85.20 | 87.46 | 84.03 | 85.38 | 440,914 | -1.39(-1.60%) |
Feb 18, 2022 | 86.77 | 0 | -1.80(-2.03%) | |||
Feb 17, 2022 | 89.21 | 90.98 | 87.98 | 88.56 | 401,682 | -1.57(-1.74%) |
Feb 16, 2022 | 90.81 | 91.17 | 88.97 | 90.13 | 325,231 | -0.72(-0.79%) |
Feb 15, 2022 | 91.11 | 93.16 | 89.69 | 90.85 | 446,097 | +1.01(+1.13%) |
Feb 14, 2022 | 88.22 | 91.29 | 87.68 | 89.84 | 397,003 | +0.76(+0.85%) |
Feb 11, 2022 | 89.03 | 93.26 | 88.32 | 89.08 | 834,975 | -0.50(-0.56%) |
Feb 10, 2022 | 86.91 | 91.08 | 86.91 | 89.58 | 539,351 | +1.61(+1.83%) |
Feb 09, 2022 | 87.39 | 90.47 | 87.04 | 87.97 | 631,677 | +1.06(+1.22%) |
Feb 08, 2022 | 88.67 | 89.04 | 83.76 | 86.91 | 951,381 | -1.30(-1.48%) |
Feb 07, 2022 | 86.69 | 89.00 | 86.51 | 88.21 | 744,154 | +2.08(+2.42%) |
Feb 04, 2022 | 85.75 | 86.65 | 84.12 | 86.13 | 472,022 | -0.03(-0.03%) |
Feb 03, 2022 | 84.67 | 87.04 | 86.15 | 496,762 | +0.10(+0.12%) | |
Feb 02, 2022 | 87.38 | 87.59 | 84.81 | 86.05 | 502,840 | -0.78(-0.90%) |
Feb 01, 2022 | 83.78 | 87.90 | 83.60 | 86.83 | 841,966 | +3.95(+4.76%) |
Jan 31, 2022 | 83.49 | 82.88 | 848,998 | +0.04(+0.04%) | ||
Jan 28, 2022 | 77.90 | 82.97 | 76.56 | 82.85 | 1,169,610 | +5.05(+6.49%) |
Jan 27, 2022 | 74.47 | 78.35 | 74.21 | 77.80 | 1,026,818 | +4.81(+6.59%) |
Jan 26, 2022 | 72.88 | 75.56 | 72.08 | 72.99 | 523,312 | +1.28(+1.78%) |
Jan 25, 2022 | 68.96 | 72.38 | 67.76 | 71.71 | 458,428 | +1.29(+1.83%) |
Jan 24, 2022 | 68.95 | 70.54 | 64.15 | 70.43 | 952,244 | -0.34(-0.47%) |
Jan 21, 2022 | 73.03 | 73.25 | 69.79 | 70.76 | 781,762 | -3.40(-4.58%) |
Jan 20, 2022 | 75.64 | 76.13 | 73.11 | 74.16 | 591,285 | +0.61(+0.83%) |
Jan 19, 2022 | 72.32 | 74.04 | 70.76 | 73.55 | 586,619 | +1.20(+1.67%) |
Jan 18, 2022 | 67.94 | 73.32 | 67.74 | 72.35 | 1,468,754 | +5.27(+7.86%) |
Jan 14, 2022 | 67.08 | 0 | +0.91(+1.38%) | |||
Jan 13, 2022 | 67.00 | 67.78 | 65.72 | 66.16 | 345,105 | -0.84(-1.26%) |
Jan 12, 2022 | 67.03 | 67.48 | 65.28 | 67.00 | 374,492 | +0.31(+0.46%) |
Jan 11, 2022 | 63.99 | 66.70 | 63.30 | 66.70 | 524,928 | +2.93(+4.59%) |
Jan 10, 2022 | 63.15 | 63.81 | 61.78 | 63.77 | 368,327 | +0.31(+0.49%) |
Jan 07, 2022 | 63.86 | 65.27 | 63.23 | 63.46 | 340,308 | -0.40(-0.62%) |
Jan 06, 2022 | 63.70 | 65.43 | 62.96 | 63.86 | 288,661 | +0.24(+0.38%) |
Jan 05, 2022 | 65.45 | 66.61 | 63.09 | 63.62 | 444,425 | -1.68(-2.58%) |
Jan 04, 2022 | 66.23 | 67.35 | 64.80 | 65.30 | 385,537 | -0.60(-0.91%) |
Jan 03, 2022 | 68.84 | 69.12 | 65.59 | 65.90 | 452,469 | -1.72(-2.55%) |
Dec 31, 2021 | 65.27 | 68.22 | 65.13 | 67.62 | 416,365 | +2.07(+3.16%) |
Dec 30, 2021 | 64.59 | 66.36 | 64.52 | 65.55 | 304,639 | +1.21(+1.89%) |
Dec 29, 2021 | 63.41 | 64.59 | 63.13 | 64.33 | 284,280 | +0.84(+1.33%) |
Dec 28, 2021 | 64.13 | 65.39 | 63.21 | 63.49 | 347,678 | -0.75(-1.17%) |
Dec 27, 2021 | 63.01 | 64.27 | 62.97 | 64.24 | 277,821 | +0.77(+1.21%) |
Dec 23, 2021 | 63.73 | 64.28 | 63.23 | 63.47 | 359,702 | +0.06(+0.10%) |
Dec 22, 2021 | 63.99 | 64.58 | 62.61 | 63.41 | 487,508 | -0.53(-0.84%) |
Dec 21, 2021 | 63.79 | 65.42 | 63.25 | 63.94 | 314,972 | +0.79(+1.25%) |
Dec 20, 2021 | 62.60 | 63.30 | 61.42 | 63.15 | 305,291 | -0.32(-0.50%) |
Dec 17, 2021 | 62.15 | 64.41 | 61.23 | 63.47 | 274,438 | +0.51(+0.81%) |
Dec 16, 2021 | 65.14 | 65.90 | 62.61 | 62.96 | 241,148 | -0.62(-0.97%) |
Dec 15, 2021 | 60.48 | 63.58 | 59.61 | 63.58 | 322,791 | +2.78(+4.57%) |
Dec 14, 2021 | 61.51 | 62.66 | 60.30 | 60.80 | 239,294 | -1.43(-2.30%) |
Dec 13, 2021 | 64.87 | 64.87 | 61.62 | 62.23 | 285,142 | -2.84(-4.37%) |
Dec 10, 2021 | 65.75 | 67.02 | 63.93 | 65.08 | 243,646 | -0.45(-0.69%) |
Dec 09, 2021 | 65.31 | 66.57 | 64.63 | 65.53 | 234,490 | +0.01(+0.01%) |
Dec 08, 2021 | 64.76 | 67.27 | 64.13 | 65.52 | 474,451 | +1.90(+2.99%) |
Dec 07, 2021 | 63.41 | 65.49 | 63.07 | 63.62 | 340,990 | +1.06(+1.69%) |
Dec 06, 2021 | 61.90 | 62.86 | 60.28 | 62.56 | 314,298 | +0.43(+0.69%) |
Dec 03, 2021 | 62.57 | 62.79 | 59.55 | 62.13 | 347,791 | -0.24(-0.39%) |
Dec 02, 2021 | 59.51 | 63.00 | 59.51 | 62.38 | 372,048 | +2.87(+4.83%) |
Dec 01, 2021 | 63.14 | 63.40 | 59.05 | 59.50 | 534,004 | -2.72(-4.37%) |
Nov 30, 2021 | 63.44 | 64.70 | 59.83 | 62.22 | 472,301 | -2.49(-3.85%) |
Nov 29, 2021 | 65.95 | 66.30 | 63.14 | 64.71 | 315,491 | -0.32(-0.49%) |
Nov 26, 2021 | 63.05 | 65.22 | 62.05 | 65.03 | 251,887 | -0.28(-0.43%) |
Nov 24, 2021 | 63.92 | 65.76 | 61.92 | 65.31 | 324,150 | +0.57(+0.88%) |
Nov 23, 2021 | 64.99 | 66.04 | 62.74 | 64.74 | 297,109 | -0.53(-0.81%) |
Nov 22, 2021 | 66.20 | 67.76 | 64.21 | 65.27 | 412,171 | -0.52(-0.78%) |
Nov 19, 2021 | 64.83 | 68.26 | 64.77 | 65.78 | 506,180 | +0.53(+0.82%) |
Nov 18, 2021 | 65.67 | 67.25 | 65.10 | 65.25 | 292,152 | +0.29(+0.45%) |
Nov 17, 2021 | 65.50 | 65.69 | 63.95 | 64.96 | 276,106 | +0.36(+0.56%) |
Nov 16, 2021 | 65.36 | 65.36 | 63.07 | 64.60 | 257,357 | -0.47(-0.72%) |
Nov 15, 2021 | 67.10 | 67.19 | 64.32 | 65.07 | 261,214 | -1.45(-2.18%) |
Nov 12, 2021 | 65.27 | 66.57 | 64.56 | 66.51 | 277,010 | +0.86(+1.32%) |
Nov 11, 2021 | 66.65 | 68.56 | 65.41 | 65.65 | 291,494 | -0.43(-0.65%) |
Nov 10, 2021 | 68.06 | 66.08 | 440,752 | -1.98(-2.91%) | ||
Nov 09, 2021 | 68.37 | 68.55 | 65.26 | 68.06 | 520,805 | +2.72(+4.16%) |
Nov 08, 2021 | 65.25 | 66.83 | 64.63 | 65.34 | 513,728 | +1.62(+2.54%) |
Nov 05, 2021 | 65.54 | 65.61 | 62.19 | 63.72 | 447,948 | -1.90(-2.89%) |
Nov 04, 2021 | 69.26 | 69.26 | 64.77 | 65.62 | 385,032 | -3.03(-4.42%) |
Nov 03, 2021 | 67.18 | 69.10 | 65.87 | 68.65 | 235,545 | +2.06(+3.09%) |
Nov 02, 2021 | 67.47 | 67.47 | 63.70 | 66.59 | 437,843 | -1.75(-2.57%) |
Nov 01, 2021 | 67.47 | 69.32 | 67.11 | 68.35 | 305,301 | +1.24(+1.85%) |
Oct 29, 2021 | 65.81 | 67.11 | 65.30 | 67.11 | 203,425 | +0.57(+0.85%) |
Oct 28, 2021 | 65.67 | 67.05 | 64.78 | 66.54 | 359,523 | +2.52(+3.93%) |
Oct 27, 2021 | 66.05 | 66.97 | 62.69 | 64.02 | 269,689 | -2.34(-3.52%) |
Oct 26, 2021 | 68.37 | 66.36 | 219,653 | -2.00(-2.92%) | ||
Oct 25, 2021 | 66.05 | 68.95 | 65.81 | 68.36 | 286,305 | +2.31(+3.50%) |
Oct 22, 2021 | 67.63 | 67.63 | 64.95 | 66.05 | 265,070 | -1.57(-2.33%) |
Oct 21, 2021 | 70.17 | 70.44 | 66.79 | 67.62 | 288,798 | -2.21(-3.17%) |
Oct 20, 2021 | 69.28 | 70.16 | 66.58 | 69.83 | 263,586 | +1.50(+2.20%) |
Oct 19, 2021 | 66.66 | 69.40 | 66.25 | 68.33 | 373,113 | +2.12(+3.21%) |
Oct 18, 2021 | 63.37 | 66.80 | 63.18 | 66.21 | 283,078 | +3.19(+5.07%) |
Oct 15, 2021 | 63.26 | 64.89 | 62.71 | 63.01 | 373,612 | +0.16(+0.26%) |
Oct 14, 2021 | 64.78 | 65.67 | 61.53 | 62.85 | 616,734 | -1.70(-2.63%) |
Oct 13, 2021 | 66.05 | 66.23 | 63.27 | 64.55 | 352,005 | -1.34(-2.03%) |
Oct 12, 2021 | 64.50 | 67.02 | 64.32 | 65.89 | 420,957 | +2.10(+3.29%) |
Oct 11, 2021 | 64.02 | 66.26 | 63.43 | 63.80 | 327,863 | -1.18(-1.81%) |
Oct 08, 2021 | 67.24 | 67.78 | 62.52 | 64.98 | 510,069 | -1.67(-2.51%) |
Oct 07, 2021 | 67.77 | 70.00 | 65.53 | 66.65 | 317,654 | -0.58(-0.86%) |
Oct 06, 2021 | 64.44 | 68.06 | 64.28 | 67.22 | 342,346 | +1.14(+1.73%) |
Oct 05, 2021 | 65.03 | 67.91 | 63.61 | 66.08 | 572,310 | +2.31(+3.63%) |
Oct 04, 2021 | 73.25 | 73.25 | 61.17 | 63.77 | 1,693,219 | -9.89(-13.42%) |
Oct 01, 2021 | 74.01 | 75.44 | 73.06 | 73.66 | 236,064 | -0.02(-0.02%) |
Sep 30, 2021 | 73.27 | 74.39 | 71.96 | 73.67 | 281,786 | +0.40(+0.55%) |
Sep 29, 2021 | 74.21 | 74.28 | 71.52 | 73.27 | 258,645 | -0.37(-0.50%) |
Sep 28, 2021 | 74.47 | 75.10 | 70.52 | 73.64 | 383,466 | +0.13(+0.18%) |
Sep 27, 2021 | 70.33 | 74.93 | 70.08 | 73.50 | 786,622 | +2.73(+3.86%) |
Sep 24, 2021 | 71.07 | 72.52 | 70.62 | 70.77 | 179,696 | -1.09(-1.51%) |
Sep 23, 2021 | 70.85 | 73.09 | 70.26 | 71.86 | 270,332 | +1.81(+2.58%) |
Sep 22, 2021 | 70.03 | 71.23 | 69.30 | 70.05 | 272,146 | +1.53(+2.23%) |
Sep 21, 2021 | 70.33 | 70.53 | 68.19 | 68.52 | 280,187 | -0.30(-0.43%) |
Sep 20, 2021 | 69.44 | 70.59 | 65.91 | 68.82 | 762,290 | -4.32(-5.90%) |
Sep 17, 2021 | 74.20 | 75.37 | 72.23 | 73.13 | 208,448 | -1.66(-2.21%) |
Sep 16, 2021 | 75.68 | 77.30 | 74.30 | 74.79 | 212,569 | -0.76(-1.01%) |
Sep 15, 2021 | 73.22 | 75.70 | 72.84 | 75.55 | 244,157 | +2.60(+3.56%) |
Sep 14, 2021 | 75.16 | 75.88 | 72.15 | 72.95 | 339,311 | -2.28(-3.03%) |
Sep 13, 2021 | 77.36 | 77.51 | 73.97 | 75.23 | 328,743 | -1.21(-1.59%) |
Sep 10, 2021 | 78.41 | 78.46 | 76.11 | 76.44 | 305,618 | -0.46(-0.60%) |
Sep 09, 2021 | 76.89 | 79.72 | 76.23 | 76.90 | 402,899 | -0.58(-0.75%) |
Sep 08, 2021 | 79.03 | 79.88 | 75.23 | 77.49 | 285,301 | -1.43(-1.81%) |
Sep 07, 2021 | 78.26 | 80.34 | 77.78 | 78.92 | 316,746 | +1.03(+1.32%) |
Sep 03, 2021 | 77.11 | 79.10 | 76.08 | 77.89 | 233,141 | +0.95(+1.24%) |
Sep 02, 2021 | 80.06 | 80.43 | 75.26 | 76.94 | 382,108 | -1.36(-1.73%) |
Sep 01, 2021 | 75.19 | 78.62 | 74.28 | 78.30 | 387,429 | +3.17(+4.21%) |
Aug 31, 2021 | 76.01 | 76.21 | 73.90 | 75.13 | 304,002 | -1.16(-1.52%) |
Aug 30, 2021 | 76.55 | 77.57 | 74.21 | 76.29 | 302,767 | -0.07(-0.09%) |
Aug 27, 2021 | 74.91 | 76.82 | 74.47 | 76.36 | 409,640 | +1.47(+1.96%) |
Aug 26, 2021 | 76.38 | 76.38 | 73.53 | 74.90 | 315,954 | -0.60(-0.80%) |
Aug 25, 2021 | 77.03 | 79.28 | 74.92 | 75.50 | 486,047 | -1.48(-1.92%) |
Aug 24, 2021 | 74.39 | 78.69 | 74.39 | 76.98 | 561,308 | +2.99(+4.04%) |
Aug 23, 2021 | 69.43 | 74.11 | 69.06 | 73.99 | 858,317 | +5.25(+7.64%) |
Aug 20, 2021 | 67.04 | 69.42 | 66.24 | 68.74 | 313,851 | +1.69(+2.52%) |
Aug 19, 2021 | 66.77 | 68.36 | 63.97 | 67.04 | 707,783 | -2.01(-2.91%) |
Aug 18, 2021 | 67.06 | 69.66 | 66.57 | 69.05 | 701,618 | +2.75(+4.15%) |
Aug 17, 2021 | 65.67 | 67.47 | 63.80 | 66.30 | 300,791 | -0.16(-0.24%) |
Aug 16, 2021 | 63.52 | 67.47 | 62.12 | 66.46 | 478,723 | +2.53(+3.95%) |
Aug 13, 2021 | 65.15 | 65.35 | 63.77 | 63.93 | 249,820 | -0.86(-1.33%) |
Aug 12, 2021 | 65.11 | 65.43 | 63.49 | 64.80 | 205,496 | -0.32(-0.49%) |
Aug 11, 2021 | 64.83 | 65.71 | 63.46 | 65.12 | 317,041 | +0.54(+0.84%) |
Aug 10, 2021 | 61.51 | 65.57 | 60.98 | 64.57 | 394,867 | +3.14(+5.10%) |
Aug 09, 2021 | 63.20 | 63.20 | 60.54 | 61.44 | 309,146 | -2.22(-3.48%) |
Aug 06, 2021 | 64.30 | 65.13 | 61.46 | 63.65 | 244,874 | -0.21(-0.32%) |
Aug 05, 2021 | 62.34 | 63.94 | 61.65 | 63.86 | 324,439 | +2.40(+3.91%) |
Aug 04, 2021 | 61.63 | 63.54 | 59.85 | 61.45 | 397,484 | -0.39(-0.64%) |
Aug 03, 2021 | 61.05 | 62.88 | 57.51 | 61.85 | 432,922 | -0.23(-0.37%) |
Aug 02, 2021 | 60.68 | 64.14 | 60.68 | 62.08 | 483,720 | +1.88(+3.12%) |
Jul 30, 2021 | 60.73 | 61.61 | 58.98 | 60.20 | 244,528 | -1.16(-1.89%) |
Jul 29, 2021 | 60.75 | 62.40 | 59.64 | 61.36 | 215,727 | +1.37(+2.28%) |
Jul 28, 2021 | 58.14 | 60.65 | 57.91 | 60.00 | 241,503 | +2.64(+4.61%) |
Jul 27, 2021 | 59.44 | 59.59 | 56.35 | 57.35 | 406,235 | -3.05(-5.04%) |
Jul 26, 2021 | 60.05 | 62.42 | 59.02 | 60.40 | 260,364 | +0.56(+0.94%) |
Jul 23, 2021 | 61.93 | 62.45 | 58.69 | 59.84 | 415,815 | -2.55(-4.08%) |
Jul 22, 2021 | 63.28 | 63.96 | 61.45 | 62.38 | 444,002 | -0.42(-0.67%) |
Jul 21, 2021 | 58.68 | 62.83 | 58.60 | 62.80 | 368,631 | +4.74(+8.17%) |
Jul 20, 2021 | 57.75 | 58.53 | 56.36 | 58.06 | 366,266 | +1.60(+2.83%) |
Jul 19, 2021 | 53.23 | 56.92 | 51.81 | 56.46 | 652,646 | +0.95(+1.71%) |
Jul 16, 2021 | 59.21 | 59.58 | 54.72 | 55.51 | 564,046 | -3.31(-5.63%) |
Jul 15, 2021 | 59.38 | 60.11 | 57.34 | 58.83 | 509,625 | -1.02(-1.70%) |
Jul 14, 2021 | 62.46 | 63.40 | 58.85 | 59.85 | 450,355 | -2.16(-3.49%) |
Jul 13, 2021 | 64.68 | 65.12 | 61.43 | 62.01 | 418,868 | -3.35(-5.13%) |
Jul 12, 2021 | 63.96 | 65.53 | 61.59 | 65.36 | 272,416 | +0.99(+1.54%) |
Jul 09, 2021 | 61.64 | 64.58 | 61.21 | 64.37 | 331,189 | +3.47(+5.69%) |
Jul 08, 2021 | 62.29 | 62.88 | 59.17 | 60.90 | 951,536 | -4.67(-7.13%) |
Jul 07, 2021 | 66.00 | 67.65 | 64.06 | 65.57 | 436,211 | -1.31(-1.96%) |
Jul 06, 2021 | 67.48 | 68.24 | 64.93 | 66.89 | 310,861 | -0.34(-0.51%) |
Jul 02, 2021 | 67.48 | 68.03 | 64.32 | 67.23 | 345,463 | +0.40(+0.60%) |
Jul 01, 2021 | 68.89 | 69.06 | 64.10 | 66.82 | 558,003 | -1.78(-2.59%) |
Jun 30, 2021 | 66.11 | 69.06 | 64.77 | 68.60 | 369,660 | +2.16(+3.25%) |
Jun 29, 2021 | 68.80 | 69.24 | 65.71 | 66.44 | 417,630 | -2.04(-2.97%) |
Jun 28, 2021 | 70.75 | 70.80 | 67.01 | 68.48 | 471,609 | -1.88(-2.67%) |
Jun 25, 2021 | 68.25 | 71.01 | 68.21 | 70.35 | 456,772 | +2.64(+3.89%) |
Jun 24, 2021 | 66.43 | 68.05 | 65.70 | 67.72 | 485,228 | +2.05(+3.13%) |
Jun 23, 2021 | 67.41 | 67.74 | 64.87 | 65.66 | 339,485 | -1.32(-1.97%) |
Jun 22, 2021 | 66.12 | 67.23 | 63.88 | 66.98 | 364,186 | +1.97(+3.02%) |
Jun 21, 2021 | 64.44 | 66.49 | 64.28 | 65.02 | 357,044 | +0.58(+0.90%) |
Jun 18, 2021 | 63.10 | 65.36 | 62.17 | 64.44 | 327,069 | +0.29(+0.45%) |
Jun 17, 2021 | 65.58 | 66.95 | 62.14 | 64.15 | 500,720 | -2.05(-3.10%) |
Jun 16, 2021 | 63.39 | 66.98 | 63.39 | 66.21 | 542,429 | +3.02(+4.78%) |
Jun 15, 2021 | 64.59 | 65.50 | 60.25 | 63.19 | 501,275 | -0.80(-1.26%) |
Jun 14, 2021 | 67.42 | 67.83 | 62.66 | 63.99 | 563,300 | -2.05(-3.11%) |
Jun 11, 2021 | 64.51 | 66.59 | 63.54 | 66.05 | 399,800 | +2.42(+3.81%) |
Jun 10, 2021 | 61.70 | 64.79 | 61.53 | 63.62 | 517,025 | +3.19(+5.28%) |
Jun 09, 2021 | 60.19 | 62.40 | 59.99 | 60.44 | 544,133 | +0.33(+0.55%) |
Jun 08, 2021 | 60.48 | 60.82 | 57.92 | 60.11 | 366,603 | +0.02(+0.03%) |
Jun 07, 2021 | 56.10 | 60.29 | 55.97 | 60.09 | 528,868 | +4.36(+7.82%) |
Jun 04, 2021 | 55.39 | 56.02 | 53.85 | 55.73 | 416,650 | -0.11(-0.19%) |
Jun 03, 2021 | 57.46 | 57.67 | 55.40 | 55.83 | 495,599 | -2.22(-3.82%) |
Jun 02, 2021 | 58.95 | 59.41 | 57.31 | 58.05 | 347,044 | -0.65(-1.11%) |