Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.35 | 20.74 | 19.06 | 19.27 | 1,241,834 | -1.01(-4.98%) |
May 27, 2022 | 19.54 | 20.65 | 18.91 | 20.28 | 1,447,671 | +1.29(+6.79%) |
May 26, 2022 | 18.49 | 19.62 | 18.13 | 18.99 | 2,050,282 | +0.71(+3.88%) |
May 25, 2022 | 17.03 | 18.39 | 16.80 | 18.28 | 1,562,300 | +1.04(+6.03%) |
May 24, 2022 | 18.97 | 18.97 | 16.83 | 17.24 | 2,683,323 | -2.17(-11.18%) |
May 23, 2022 | 19.45 | 19.80 | 18.51 | 19.41 | 1,649,646 | -0.06(-0.31%) |
May 20, 2022 | 21.43 | 21.51 | 18.11 | 19.47 | 2,246,902 | -1.43(-6.84%) |
May 19, 2022 | 19.25 | 21.57 | 18.61 | 20.90 | 2,771,591 | +1.67(+8.68%) |
May 18, 2022 | 21.99 | 22.94 | 18.49 | 19.23 | 5,458,405 | -3.34(-14.80%) |
May 17, 2022 | 15.69 | 23.50 | 15.63 | 22.57 | 24,892,664 | +3.39(+17.67%) |
May 16, 2022 | 20.20 | 21.11 | 19.16 | 19.18 | 3,369,457 | -1.28(-6.26%) |
May 13, 2022 | 19.90 | 20.48 | 19.09 | 20.46 | 5,519,480 | +2.02(+10.95%) |
May 12, 2022 | 16.59 | 18.87 | 15.87 | 18.44 | 1,926,017 | +1.35(+7.90%) |
May 11, 2022 | 17.80 | 18.65 | 16.97 | 17.09 | 2,406,606 | -1.15(-6.30%) |
May 10, 2022 | 20.14 | 20.23 | 17.55 | 18.24 | 2,678,985 | -1.55(-7.83%) |
May 09, 2022 | 20.16 | 20.91 | 19.55 | 19.79 | 2,829,159 | -1.26(-5.99%) |
May 06, 2022 | 22.51 | 22.51 | 20.85 | 21.05 | 1,934,052 | -1.58(-6.98%) |
May 05, 2022 | 23.80 | 24.13 | 21.17 | 22.63 | 2,720,723 | -2.20(-8.86%) |
May 04, 2022 | 24.01 | 24.92 | 22.18 | 24.83 | 908,521 | +1.08(+4.55%) |
May 03, 2022 | 23.76 | 24.56 | 23.19 | 23.75 | 663,366 | -0.14(-0.59%) |
May 02, 2022 | 22.27 | 23.93 | 22.22 | 23.89 | 872,561 | +1.35(+5.99%) |
Apr 29, 2022 | 24.00 | 25.12 | 22.47 | 22.54 | 1,204,811 | -2.02(-8.22%) |
Apr 28, 2022 | 24.28 | 24.92 | 22.83 | 24.56 | 929,809 | +0.62(+2.59%) |
Apr 27, 2022 | 24.40 | 25.25 | 23.76 | 23.94 | 770,146 | -0.34(-1.40%) |
Apr 26, 2022 | 25.36 | 25.47 | 24.25 | 24.28 | 1,115,047 | -1.38(-5.38%) |
Apr 25, 2022 | 24.65 | 26.31 | 24.44 | 25.66 | 1,245,322 | +0.65(+2.60%) |
Apr 22, 2022 | 26.09 | 26.90 | 24.50 | 25.01 | 1,156,091 | -0.99(-3.81%) |
Apr 21, 2022 | 28.71 | 29.31 | 25.25 | 26.00 | 2,034,859 | -2.18(-7.74%) |
Apr 20, 2022 | 29.75 | 29.75 | 27.97 | 28.18 | 1,256,687 | -1.20(-4.08%) |
Apr 19, 2022 | 27.99 | 29.79 | 27.62 | 29.38 | 1,155,566 | +1.30(+4.63%) |
Apr 18, 2022 | 30.00 | 30.00 | 27.46 | 28.08 | 1,401,921 | -1.90(-6.34%) |
Apr 14, 2022 | 30.92 | 31.48 | 29.92 | 29.98 | 666,215 | -0.75(-2.44%) |
Apr 13, 2022 | 29.72 | 31.11 | 29.38 | 30.73 | 465,079 | +1.00(+3.36%) |
Apr 12, 2022 | 31.40 | 31.49 | 29.36 | 29.73 | 692,855 | -0.40(-1.33%) |
Apr 11, 2022 | 30.18 | 31.12 | 29.56 | 30.13 | 702,007 | -0.52(-1.70%) |
Apr 08, 2022 | 31.41 | 31.95 | 30.10 | 30.65 | 1,172,615 | -1.26(-3.95%) |
Apr 07, 2022 | 32.16 | 33.10 | 30.82 | 31.91 | 739,888 | -0.63(-1.94%) |
Apr 06, 2022 | 33.55 | 34.60 | 31.78 | 32.54 | 1,010,418 | -2.34(-6.71%) |
Apr 05, 2022 | 36.35 | 36.35 | 34.35 | 34.88 | 810,042 | -1.43(-3.94%) |
Apr 04, 2022 | 34.80 | 36.58 | 34.33 | 36.31 | 914,604 | +2.03(+5.92%) |
Apr 01, 2022 | 34.00 | 34.83 | 33.63 | 34.28 | 626,837 | +0.50(+1.48%) |
Mar 31, 2022 | 35.00 | 35.41 | 33.74 | 33.78 | 836,018 | -1.27(-3.62%) |
Mar 30, 2022 | 34.50 | 36.80 | 33.80 | 35.05 | 1,269,299 | -0.51(-1.43%) |
Mar 29, 2022 | 32.66 | 36.13 | 32.66 | 35.56 | 1,972,397 | +3.64(+11.40%) |
Mar 28, 2022 | 32.39 | 33.02 | 30.86 | 31.92 | 829,705 | -0.10(-0.31%) |
Mar 25, 2022 | 34.61 | 34.72 | 31.12 | 32.02 | 948,171 | -2.45(-7.11%) |
Mar 24, 2022 | 35.29 | 35.66 | 32.69 | 34.47 | 736,234 | -0.53(-1.51%) |
Mar 23, 2022 | 35.32 | 36.70 | 33.50 | 35.00 | 948,990 | -0.59(-1.66%) |
Mar 22, 2022 | 35.32 | 36.46 | 34.81 | 35.59 | 885,990 | +0.27(+0.76%) |
Mar 21, 2022 | 35.81 | 35.98 | 33.04 | 35.32 | 970,010 | -0.93(-2.57%) |
Mar 18, 2022 | 33.68 | 36.57 | 33.21 | 36.25 | 1,234,733 | +2.04(+5.96%) |
Mar 17, 2022 | 32.00 | 34.65 | 31.36 | 34.21 | 1,185,332 | +1.39(+4.24%) |
Mar 16, 2022 | 29.05 | 33.27 | 28.88 | 32.82 | 2,346,144 | +4.75(+16.92%) |
Mar 15, 2022 | 27.41 | 28.08 | 26.80 | 28.07 | 1,166,650 | +1.00(+3.69%) |
Mar 14, 2022 | 28.74 | 28.77 | 26.12 | 27.07 | 1,728,418 | -1.63(-5.68%) |
Mar 11, 2022 | 31.50 | 31.77 | 28.58 | 28.70 | 1,484,863 | -2.30(-7.42%) |
Mar 10, 2022 | 32.03 | 32.27 | 30.66 | 31.00 | 1,715,469 | -1.84(-5.60%) |
Mar 09, 2022 | 31.15 | 33.09 | 31.09 | 32.84 | 1,042,024 | +2.93(+9.80%) |
Mar 08, 2022 | 30.26 | 31.64 | 28.90 | 29.91 | 1,707,715 | -0.61(-2.00%) |
Mar 07, 2022 | 32.73 | 32.93 | 30.45 | 30.52 | 1,161,057 | -1.91(-5.89%) |
Mar 04, 2022 | 35.64 | 36.40 | 32.13 | 32.43 | 1,043,786 | -3.20(-8.98%) |
Mar 03, 2022 | 38.27 | 38.33 | 34.66 | 35.63 | 1,024,643 | -2.48(-6.51%) |
Mar 02, 2022 | 39.55 | 40.22 | 36.37 | 38.11 | 1,163,141 | -1.55(-3.91%) |
Mar 01, 2022 | 39.20 | 40.65 | 38.20 | 39.66 | 2,348,167 | +0.52(+1.33%) |
Feb 28, 2022 | 38.92 | 39.47 | 37.32 | 39.14 | 1,950,453 | -0.08(-0.20%) |
Feb 25, 2022 | 37.87 | 39.30 | 37.06 | 39.22 | 1,805,348 | +1.34(+3.54%) |
Feb 24, 2022 | 32.37 | 37.92 | 32.49 | 37.88 | 2,918,654 | +3.52(+10.24%) |
Feb 23, 2022 | 36.94 | 37.51 | 34.21 | 34.36 | 1,899,737 | -2.26(-6.17%) |
Feb 22, 2022 | 37.42 | 38.60 | 36.26 | 36.62 | 3,329,777 | -3.07(-7.73%) |
Feb 18, 2022 | 39.69 | 0 | -2.64(-6.24%) | |||
Feb 17, 2022 | 44.87 | 47.70 | 42.05 | 42.33 | 5,464,064 | +5.42(+14.68%) |
Feb 16, 2022 | 38.92 | 39.33 | 36.40 | 36.91 | 2,428,403 | -2.51(-6.37%) |
Feb 15, 2022 | 39.91 | 40.13 | 37.93 | 39.42 | 1,162,732 | +0.71(+1.83%) |
Feb 14, 2022 | 38.92 | 40.50 | 38.26 | 38.71 | 664,201 | -0.67(-1.70%) |
Feb 11, 2022 | 41.48 | 42.97 | 38.91 | 39.38 | 954,335 | -1.59(-3.88%) |
Feb 10, 2022 | 40.00 | 44.59 | 39.29 | 40.97 | 1,814,440 | -0.99(-2.36%) |
Feb 09, 2022 | 39.37 | 41.96 | 39.12 | 41.96 | 1,170,422 | +3.34(+8.65%) |
Feb 08, 2022 | 35.72 | 38.84 | 35.56 | 38.62 | 910,684 | +2.19(+6.01%) |
Feb 07, 2022 | 36.45 | 38.29 | 35.53 | 36.43 | 699,379 | +0.11(+0.30%) |
Feb 04, 2022 | 35.05 | 36.97 | 34.21 | 36.32 | 717,157 | +1.50(+4.31%) |
Feb 03, 2022 | 36.00 | 34.60 | 34.82 | 1,718,074 | -3.35(-8.78%) | |
Feb 02, 2022 | 38.92 | 38.92 | 36.80 | 38.17 | 2,360,321 | -0.36(-0.93%) |
Feb 01, 2022 | 37.02 | 38.69 | 35.67 | 38.53 | 2,279,493 | +2.82(+7.90%) |
Jan 31, 2022 | 32.76 | 35.80 | 35.71 | 1,504,456 | +3.38(+10.45%) | |
Jan 28, 2022 | 31.06 | 32.40 | 29.61 | 32.33 | 1,332,280 | +1.23(+3.95%) |
Jan 27, 2022 | 33.43 | 33.54 | 30.75 | 31.10 | 1,479,073 | -1.28(-3.95%) |
Jan 26, 2022 | 33.93 | 34.96 | 32.20 | 32.38 | 2,041,050 | +0.09(+0.28%) |
Jan 25, 2022 | 32.81 | 33.88 | 31.28 | 32.29 | 1,266,114 | -1.59(-4.69%) |
Jan 24, 2022 | 30.66 | 34.02 | 29.29 | 33.88 | 3,445,653 | +1.04(+3.17%) |
Jan 21, 2022 | 35.23 | 36.32 | 32.10 | 32.84 | 3,577,498 | -3.18(-8.83%) |
Jan 20, 2022 | 34.88 | 40.40 | 34.84 | 36.02 | 4,602,373 | -2.74(-7.07%) |
Jan 19, 2022 | 39.07 | 39.87 | 37.66 | 38.76 | 2,543,969 | +0.23(+0.60%) |
Jan 18, 2022 | 41.82 | 42.00 | 38.36 | 38.53 | 2,554,449 | -4.49(-10.44%) |
Jan 14, 2022 | 43.02 | 0 | -1.34(-3.02%) | |||
Jan 13, 2022 | 46.97 | 47.51 | 44.32 | 44.36 | 767,210 | -2.81(-5.96%) |
Jan 12, 2022 | 50.43 | 51.40 | 47.07 | 47.17 | 1,162,440 | -2.34(-4.73%) |
Jan 11, 2022 | 46.14 | 49.53 | 44.10 | 49.51 | 1,648,340 | +3.18(+6.86%) |
Jan 10, 2022 | 48.04 | 48.24 | 44.31 | 46.33 | 2,158,179 | -3.99(-7.93%) |
Jan 07, 2022 | 50.10 | 52.31 | 48.51 | 50.32 | 962,245 | +0.59(+1.19%) |
Jan 06, 2022 | 50.84 | 53.00 | 47.69 | 49.73 | 1,304,649 | -1.57(-3.06%) |
Jan 05, 2022 | 53.69 | 58.33 | 50.22 | 51.30 | 1,689,982 | -3.71(-6.74%) |
Jan 04, 2022 | 63.11 | 63.20 | 51.85 | 55.01 | 2,826,176 | -8.42(-13.27%) |
Jan 03, 2022 | 63.73 | 64.83 | 61.55 | 63.43 | 563,061 | +0.04(+0.06%) |
Dec 31, 2021 | 63.59 | 66.78 | 63.32 | 63.39 | 694,456 | -0.06(-0.09%) |
Dec 30, 2021 | 61.87 | 64.69 | 61.63 | 63.45 | 712,107 | +1.75(+2.84%) |
Dec 29, 2021 | 62.47 | 62.47 | 59.56 | 61.70 | 465,305 | -0.69(-1.11%) |
Dec 28, 2021 | 61.82 | 63.59 | 61.03 | 62.39 | 783,290 | +0.72(+1.17%) |
Dec 27, 2021 | 60.85 | 62.62 | 60.09 | 61.67 | 585,387 | +0.81(+1.33%) |
Dec 23, 2021 | 59.45 | 61.26 | 58.33 | 60.86 | 449,546 | +1.67(+2.82%) |
Dec 22, 2021 | 60.04 | 61.07 | 57.71 | 59.19 | 440,579 | -0.68(-1.14%) |
Dec 21, 2021 | 58.01 | 60.06 | 56.09 | 59.87 | 845,836 | +2.44(+4.25%) |
Dec 20, 2021 | 54.78 | 58.76 | 54.77 | 57.43 | 894,173 | -0.58(-1.00%) |
Dec 17, 2021 | 51.88 | 58.02 | 51.03 | 58.01 | 1,347,901 | +4.52(+8.45%) |
Dec 16, 2021 | 58.33 | 58.34 | 52.42 | 53.49 | 885,244 | -3.70(-6.47%) |
Dec 15, 2021 | 55.50 | 57.39 | 53.87 | 57.19 | 1,186,351 | +2.08(+3.77%) |
Dec 14, 2021 | 56.14 | 56.56 | 53.13 | 55.11 | 1,828,667 | -2.93(-5.05%) |
Dec 13, 2021 | 58.13 | 59.43 | 56.73 | 58.04 | 1,008,232 | -0.85(-1.44%) |
Dec 10, 2021 | 64.06 | 66.00 | 58.67 | 58.89 | 1,729,199 | -3.11(-5.02%) |
Dec 09, 2021 | 66.22 | 67.50 | 61.50 | 62.00 | 1,209,397 | -5.11(-7.61%) |
Dec 08, 2021 | 66.49 | 69.83 | 64.23 | 67.11 | 2,130,401 | +2.21(+3.41%) |
Dec 07, 2021 | 62.00 | 66.00 | 62.00 | 64.90 | 1,239,433 | +4.19(+6.90%) |
Dec 06, 2021 | 54.51 | 61.71 | 54.50 | 60.71 | 1,495,081 | +4.16(+7.36%) |
Dec 03, 2021 | 60.00 | 60.47 | 54.03 | 56.55 | 1,798,696 | -3.45(-5.75%) |
Dec 02, 2021 | 59.41 | 60.95 | 55.91 | 60.00 | 1,282,909 | -0.32(-0.53%) |
Dec 01, 2021 | 66.43 | 67.90 | 60.01 | 60.32 | 3,532,260 | -6.12(-9.21%) |
Nov 30, 2021 | 62.07 | 66.70 | 61.02 | 66.44 | 2,174,524 | +3.79(+6.05%) |
Nov 29, 2021 | 63.65 | 63.97 | 61.01 | 62.65 | 1,412,472 | -0.24(-0.38%) |
Nov 26, 2021 | 59.50 | 63.71 | 59.35 | 62.89 | 834,543 | +1.90(+3.12%) |
Nov 24, 2021 | 52.16 | 61.61 | 51.28 | 60.99 | 2,266,185 | +8.30(+15.75%) |
Nov 23, 2021 | 57.40 | 57.99 | 51.84 | 52.69 | 2,471,389 | -4.71(-8.21%) |
Nov 22, 2021 | 65.00 | 65.86 | 57.04 | 57.40 | 2,379,074 | -7.48(-11.53%) |
Nov 19, 2021 | 64.49 | 66.57 | 64.34 | 64.88 | 1,058,502 | +0.62(+0.96%) |
Nov 18, 2021 | 64.30 | 64.86 | 64.17 | 64.26 | 1,060,607 | -0.12(-0.19%) |
Nov 17, 2021 | 63.96 | 65.43 | 62.05 | 64.38 | 1,534,986 | +0.47(+0.74%) |
Nov 16, 2021 | 56.00 | 64.00 | 55.47 | 63.91 | 2,702,236 | +8.46(+15.26%) |
Nov 15, 2021 | 55.91 | 57.30 | 54.63 | 55.45 | 1,078,126 | +0.47(+0.85%) |
Nov 12, 2021 | 51.02 | 55.10 | 50.52 | 54.98 | 1,447,077 | +2.99(+5.75%) |
Nov 11, 2021 | 51.57 | 52.82 | 49.90 | 51.99 | 2,986,756 | +3.80(+7.89%) |
Nov 10, 2021 | 54.01 | 47.81 | 48.19 | 3,937,097 | -9.43(-16.37%) | |
Nov 09, 2021 | 57.10 | 59.07 | 56.00 | 57.62 | 2,560,953 | +0.55(+0.96%) |
Nov 08, 2021 | 53.72 | 57.89 | 53.55 | 57.07 | 3,333,224 | +4.19(+7.92%) |
Nov 05, 2021 | 57.51 | 57.65 | 52.49 | 52.88 | 3,171,789 | -4.93(-8.53%) |
Nov 04, 2021 | 59.00 | 59.28 | 57.10 | 57.81 | 1,952,822 | -0.92(-1.57%) |
Nov 03, 2021 | 61.76 | 61.76 | 57.73 | 58.73 | 1,405,850 | -3.09(-5.00%) |
Nov 02, 2021 | 61.19 | 62.09 | 60.42 | 61.82 | 819,828 | +1.01(+1.66%) |
Nov 01, 2021 | 57.85 | 61.58 | 57.95 | 60.81 | 1,084,745 | +2.95(+5.10%) |
Oct 29, 2021 | 59.69 | 60.21 | 57.41 | 57.86 | 1,032,383 | -2.99(-4.91%) |
Oct 28, 2021 | 57.00 | 60.99 | 55.45 | 60.85 | 1,909,447 | +3.13(+5.42%) |
Oct 27, 2021 | 58.80 | 60.98 | 56.85 | 57.72 | 874,140 | -1.28(-2.17%) |
Oct 26, 2021 | 63.50 | 59.00 | 2,652,279 | -4.06(-6.44%) | ||
Oct 25, 2021 | 63.50 | 64.45 | 61.50 | 63.06 | 1,874,208 | -1.21(-1.88%) |
Oct 22, 2021 | 67.22 | 67.22 | 59.42 | 64.27 | 3,075,134 | -2.11(-3.18%) |
Oct 21, 2021 | 64.00 | 68.73 | 64.00 | 66.38 | 1,830,563 | +1.53(+2.36%) |
Oct 20, 2021 | 62.58 | 65.19 | 61.74 | 64.85 | 1,316,445 | +2.31(+3.69%) |
Oct 19, 2021 | 59.17 | 62.90 | 58.80 | 62.54 | 1,698,292 | +3.66(+6.22%) |
Oct 18, 2021 | 56.50 | 59.23 | 54.32 | 58.88 | 1,299,579 | +1.80(+3.15%) |
Oct 15, 2021 | 59.21 | 59.53 | 55.80 | 57.08 | 1,678,679 | -1.48(-2.53%) |
Oct 14, 2021 | 60.05 | 61.44 | 57.96 | 58.56 | 2,187,573 | +0.52(+0.90%) |
Oct 13, 2021 | 57.41 | 58.33 | 55.66 | 58.04 | 2,251,883 | +1.23(+2.17%) |
Oct 12, 2021 | 58.05 | 58.99 | 56.47 | 56.81 | 873,036 | -1.02(-1.76%) |
Oct 11, 2021 | 61.40 | 61.40 | 57.42 | 57.83 | 1,332,621 | -3.57(-5.81%) |
Oct 08, 2021 | 65.00 | 65.86 | 60.69 | 61.40 | 1,121,504 | -3.42(-5.28%) |
Oct 07, 2021 | 63.91 | 66.24 | 63.30 | 64.82 | 1,059,631 | +2.53(+4.06%) |
Oct 06, 2021 | 62.49 | 64.36 | 60.36 | 62.29 | 2,347,525 | -2.69(-4.14%) |
Oct 05, 2021 | 65.71 | 68.84 | 64.08 | 64.98 | 1,659,780 | -0.75(-1.14%) |
Oct 04, 2021 | 70.69 | 70.89 | 64.79 | 65.73 | 1,424,481 | -5.33(-7.50%) |
Oct 01, 2021 | 72.33 | 74.73 | 69.77 | 71.06 | 1,581,687 | -0.74(-1.03%) |
Sep 30, 2021 | 71.50 | 73.45 | 70.70 | 71.80 | 1,024,540 | +0.27(+0.38%) |
Sep 29, 2021 | 70.80 | 73.18 | 69.11 | 71.53 | 1,452,060 | +1.08(+1.53%) |
Sep 28, 2021 | 72.51 | 73.41 | 65.72 | 70.45 | 2,962,747 | -4.15(-5.56%) |
Sep 27, 2021 | 74.00 | 75.49 | 72.19 | 74.60 | 1,101,185 | -0.09(-0.12%) |
Sep 24, 2021 | 73.79 | 77.38 | 72.07 | 74.69 | 1,405,945 | +0.84(+1.14%) |
Sep 23, 2021 | 72.38 | 74.67 | 71.86 | 73.85 | 1,324,141 | +2.22(+3.10%) |
Sep 22, 2021 | 69.78 | 71.75 | 68.85 | 71.63 | 947,024 | +1.85(+2.65%) |
Sep 21, 2021 | 71.69 | 72.71 | 68.29 | 69.78 | 1,673,138 | -0.34(-0.48%) |
Sep 20, 2021 | 71.34 | 74.66 | 68.20 | 70.12 | 1,802,526 | -6.36(-8.32%) |
Sep 17, 2021 | 71.32 | 76.56 | 70.25 | 76.48 | 2,199,779 | +5.74(+8.11%) |
Sep 16, 2021 | 67.50 | 71.88 | 65.29 | 70.74 | 1,533,446 | +3.32(+4.92%) |
Sep 15, 2021 | 69.39 | 69.50 | 65.06 | 67.42 | 2,386,758 | -2.08(-2.99%) |
Sep 14, 2021 | 70.70 | 71.75 | 68.32 | 69.50 | 1,749,042 | -1.14(-1.61%) |
Sep 13, 2021 | 68.71 | 70.86 | 66.10 | 70.64 | 2,439,586 | +3.34(+4.96%) |
Sep 10, 2021 | 67.19 | 70.25 | 65.90 | 67.30 | 5,565,993 | +2.80(+4.34%) |
Sep 09, 2021 | 67.93 | 69.29 | 63.30 | 64.50 | 3,260,241 | -4.19(-6.10%) |
Sep 08, 2021 | 73.54 | 74.78 | 67.83 | 68.69 | 1,823,986 | -5.59(-7.53%) |
Sep 07, 2021 | 79.54 | 79.54 | 74.19 | 74.28 | 730,847 | -5.38(-6.75%) |
Sep 03, 2021 | 78.36 | 79.80 | 77.39 | 79.66 | 410,853 | +2.11(+2.72%) |
Sep 02, 2021 | 82.20 | 83.09 | 75.60 | 77.55 | 1,123,082 | -4.14(-5.07%) |
Sep 01, 2021 | 80.31 | 83.23 | 80.00 | 81.69 | 615,712 | +2.73(+3.46%) |
Aug 31, 2021 | 81.60 | 83.77 | 78.02 | 78.96 | 934,233 | -2.23(-2.75%) |
Aug 30, 2021 | 73.00 | 81.83 | 72.50 | 81.19 | 1,880,782 | +8.41(+11.56%) |
Aug 27, 2021 | 69.98 | 74.73 | 69.00 | 72.78 | 1,635,628 | +3.06(+4.39%) |
Aug 26, 2021 | 70.00 | 70.00 | 67.50 | 69.72 | 575,880 | +0.22(+0.32%) |
Aug 25, 2021 | 71.00 | 71.38 | 68.68 | 69.50 | 497,043 | -1.49(-2.10%) |
Aug 24, 2021 | 70.48 | 72.80 | 68.51 | 70.99 | 679,671 | +1.99(+2.88%) |
Aug 23, 2021 | 72.99 | 73.49 | 67.91 | 69.00 | 930,164 | -2.73(-3.81%) |
Aug 20, 2021 | 70.00 | 72.30 | 68.70 | 71.73 | 1,125,810 | +1.09(+1.54%) |
Aug 19, 2021 | 71.65 | 72.79 | 69.28 | 70.64 | 1,674,476 | -3.91(-5.24%) |
Aug 18, 2021 | 71.25 | 76.80 | 71.03 | 74.55 | 1,646,831 | +5.50(+7.97%) |
Aug 17, 2021 | 68.51 | 79.50 | 66.00 | 69.05 | 3,393,597 | +0.77(+1.13%) |
Aug 16, 2021 | 68.75 | 70.46 | 66.00 | 68.28 | 671,226 | -1.77(-2.53%) |
Aug 13, 2021 | 68.50 | 71.82 | 67.78 | 70.05 | 536,043 | +2.10(+3.09%) |
Aug 12, 2021 | 69.08 | 72.44 | 67.21 | 67.95 | 571,650 | -0.94(-1.36%) |
Aug 11, 2021 | 64.10 | 69.09 | 63.53 | 68.89 | 623,816 | +3.90(+6.00%) |
Aug 10, 2021 | 66.00 | 66.50 | 61.08 | 64.99 | 511,937 | +0.41(+0.63%) |
Aug 09, 2021 | 70.26 | 70.97 | 64.20 | 64.58 | 679,634 | -3.26(-4.81%) |
Aug 06, 2021 | 75.83 | 77.60 | 67.54 | 67.84 | 743,410 | -7.66(-10.15%) |
Aug 05, 2021 | 72.77 | 77.07 | 72.12 | 75.50 | 751,742 | +1.50(+2.03%) |
Aug 04, 2021 | 67.77 | 74.22 | 67.24 | 74.00 | 572,584 | +6.23(+9.19%) |
Aug 03, 2021 | 67.37 | 70.75 | 67.09 | 67.77 | 358,957 | +0.45(+0.67%) |
Aug 02, 2021 | 70.30 | 71.90 | 66.25 | 67.32 | 522,679 | -2.32(-3.33%) |
Jul 30, 2021 | 67.69 | 73.23 | 67.59 | 69.64 | 622,866 | -0.26(-0.37%) |
Jul 29, 2021 | 69.26 | 70.62 | 67.61 | 69.90 | 587,056 | +0.38(+0.55%) |
Jul 28, 2021 | 63.95 | 70.68 | 63.95 | 69.52 | 714,456 | +6.32(+10.00%) |
Jul 27, 2021 | 63.35 | 64.51 | 59.42 | 63.20 | 642,113 | -0.25(-0.39%) |
Jul 26, 2021 | 66.10 | 69.60 | 61.67 | 63.45 | 1,051,401 | -3.25(-4.87%) |
Jul 23, 2021 | 64.14 | 67.26 | 60.64 | 66.70 | 785,362 | +2.87(+4.50%) |
Jul 22, 2021 | 59.80 | 64.30 | 58.32 | 63.83 | 834,438 | +4.81(+8.15%) |
Jul 21, 2021 | 55.94 | 59.66 | 55.31 | 59.02 | 576,880 | +3.00(+5.36%) |
Jul 20, 2021 | 54.18 | 56.48 | 51.70 | 56.02 | 624,552 | +1.85(+3.42%) |
Jul 19, 2021 | 54.20 | 55.99 | 52.77 | 54.17 | 613,888 | -3.19(-5.56%) |
Jul 16, 2021 | 55.70 | 58.88 | 53.29 | 57.36 | 877,067 | +3.17(+5.85%) |
Jul 15, 2021 | 55.30 | 58.88 | 52.49 | 54.19 | 774,801 | -2.87(-5.03%) |
Jul 14, 2021 | 62.50 | 68.73 | 55.15 | 57.06 | 1,939,958 | -4.95(-7.98%) |
Jul 13, 2021 | 58.41 | 65.59 | 58.31 | 62.01 | 1,129,929 | +3.37(+5.75%) |
Jul 12, 2021 | 55.84 | 61.45 | 55.73 | 58.64 | 921,625 | +3.85(+7.03%) |
Jul 09, 2021 | 54.90 | 56.68 | 53.55 | 54.79 | 337,152 | +1.30(+2.43%) |
Jul 08, 2021 | 52.30 | 55.50 | 51.22 | 53.49 | 551,822 | -2.24(-4.02%) |
Jul 07, 2021 | 56.93 | 58.20 | 54.46 | 55.73 | 418,464 | +0.24(+0.43%) |
Jul 06, 2021 | 53.00 | 56.61 | 51.11 | 55.49 | 963,600 | +1.31(+2.42%) |
Jul 02, 2021 | 55.90 | 56.99 | 53.32 | 54.18 | 630,864 | -1.66(-2.97%) |
Jul 01, 2021 | 56.92 | 57.62 | 52.21 | 55.84 | 1,138,064 | -1.24(-2.17%) |
Jun 30, 2021 | 62.61 | 62.98 | 56.30 | 57.08 | 1,472,817 | -5.91(-9.38%) |
Jun 29, 2021 | 60.60 | 64.50 | 58.20 | 62.99 | 929,922 | +2.72(+4.51%) |
Jun 28, 2021 | 60.25 | 61.20 | 58.01 | 60.27 | 520,919 | +1.99(+3.41%) |
Jun 25, 2021 | 57.88 | 60.98 | 57.00 | 58.28 | 874,845 | +0.86(+1.50%) |
Jun 24, 2021 | 55.20 | 63.00 | 55.20 | 57.42 | 1,202,042 | +2.25(+4.08%) |
Jun 23, 2021 | 58.97 | 59.00 | 52.65 | 55.17 | 835,693 | -3.03(-5.21%) |
Jun 22, 2021 | 56.23 | 58.56 | 55.75 | 58.20 | 678,481 | +2.84(+5.13%) |
Jun 21, 2021 | 54.51 | 58.40 | 52.53 | 55.36 | 1,064,822 | +1.90(+3.55%) |
Jun 18, 2021 | 51.19 | 55.68 | 50.81 | 53.46 | 1,080,727 | +2.16(+4.21%) |
Jun 17, 2021 | 46.50 | 53.39 | 45.00 | 51.30 | 1,023,435 | +4.02(+8.50%) |
Jun 16, 2021 | 49.28 | 51.00 | 44.52 | 47.28 | 989,423 | -2.00(-4.06%) |
Jun 15, 2021 | 49.15 | 50.48 | 47.72 | 49.28 | 940,431 | +0.30(+0.61%) |
Jun 14, 2021 | 46.50 | 50.44 | 46.35 | 48.98 | 1,047,320 | +2.46(+5.29%) |
Jun 11, 2021 | 46.42 | 52.90 | 44.75 | 46.52 | 2,027,371 | +2.89(+6.62%) |
Jun 10, 2021 | 40.25 | 44.90 | 40.08 | 43.63 | 735,584 | +3.37(+8.37%) |
Jun 09, 2021 | 42.12 | 43.47 | 39.70 | 40.26 | 688,006 | -1.36(-3.27%) |
Jun 08, 2021 | 41.33 | 43.59 | 39.38 | 41.62 | 1,578,162 | +2.86(+7.38%) |
Jun 07, 2021 | 36.52 | 39.62 | 35.87 | 38.76 | 1,186,713 | +3.26(+9.18%) |
Jun 04, 2021 | 35.45 | 35.64 | 33.41 | 35.50 | 834,360 | +0.50(+1.43%) |
Jun 03, 2021 | 34.72 | 35.19 | 33.62 | 35.00 | 336,040 | +0.22(+0.63%) |
Jun 02, 2021 | 35.43 | 35.67 | 33.14 | 34.78 | 410,613 | -0.12(-0.34%) |