Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.42 | 14.83 | 14.14 | 14.65 | 1,016,227 | +0.13(+0.90%) |
May 27, 2022 | 14.35 | 14.93 | 14.31 | 14.52 | 682,122 | +0.28(+1.97%) |
May 26, 2022 | 13.87 | 14.47 | 13.74 | 14.24 | 756,858 | +0.30(+2.15%) |
May 25, 2022 | 13.52 | 14.10 | 13.46 | 13.94 | 910,788 | +0.23(+1.68%) |
May 24, 2022 | 13.77 | 13.90 | 13.22 | 13.71 | 643,248 | -0.38(-2.70%) |
May 23, 2022 | 14.31 | 14.31 | 13.59 | 14.09 | 1,012,286 | -0.11(-0.77%) |
May 20, 2022 | 14.32 | 14.32 | 13.67 | 14.20 | 747,476 | +0.28(+2.01%) |
May 19, 2022 | 13.90 | 14.36 | 13.59 | 13.92 | 851,607 | -0.10(-0.71%) |
May 18, 2022 | 14.86 | 15.15 | 13.93 | 14.02 | 673,162 | -1.11(-7.34%) |
May 17, 2022 | 15.14 | 15.44 | 14.41 | 15.13 | 1,503,919 | +0.49(+3.35%) |
May 16, 2022 | 15.87 | 16.29 | 14.55 | 14.64 | 1,235,731 | -1.49(-9.24%) |
May 13, 2022 | 14.44 | 16.16 | 14.35 | 16.13 | 1,840,420 | +2.06(+14.64%) |
May 12, 2022 | 12.41 | 14.11 | 12.34 | 14.07 | 1,540,125 | +1.46(+11.58%) |
May 11, 2022 | 14.07 | 14.07 | 12.33 | 12.61 | 1,608,288 | -0.34(-2.63%) |
May 10, 2022 | 13.43 | 13.88 | 12.53 | 12.95 | 1,751,562 | +0.00(+0.00%) |
May 09, 2022 | 14.38 | 14.50 | 12.82 | 12.95 | 1,381,943 | -1.74(-11.84%) |
May 06, 2022 | 15.29 | 15.45 | 14.30 | 14.69 | 1,761,847 | -0.81(-5.23%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.50 | 1,024,303 | -1.30(-7.74%) |
May 04, 2022 | 16.25 | 16.95 | 15.39 | 16.80 | 1,527,427 | +0.67(+4.15%) |
May 03, 2022 | 16.76 | 17.23 | 15.84 | 16.13 | 1,714,221 | -0.69(-4.10%) |
May 02, 2022 | 16.76 | 17.34 | 16.40 | 16.82 | 2,311,485 | +0.18(+1.08%) |
Apr 29, 2022 | 17.67 | 18.30 | 16.54 | 16.64 | 1,285,306 | -1.16(-6.52%) |
Apr 28, 2022 | 17.86 | 18.19 | 16.76 | 17.80 | 1,399,956 | +0.14(+0.79%) |
Apr 27, 2022 | 18.32 | 18.96 | 17.59 | 17.66 | 854,396 | -0.68(-3.71%) |
Apr 26, 2022 | 19.63 | 19.68 | 18.28 | 18.34 | 1,355,817 | -1.41(-7.14%) |
Apr 25, 2022 | 19.95 | 20.54 | 19.49 | 19.75 | 3,064,155 | -0.35(-1.74%) |
Apr 22, 2022 | 21.27 | 21.43 | 19.98 | 20.10 | 539,096 | -1.43(-6.64%) |
Apr 21, 2022 | 22.80 | 23.29 | 21.47 | 21.53 | 760,767 | -0.97(-4.31%) |
Apr 20, 2022 | 23.10 | 23.33 | 22.46 | 22.50 | 421,535 | -0.57(-2.47%) |
Apr 19, 2022 | 22.06 | 23.53 | 22.05 | 23.07 | 262,913 | +0.91(+4.11%) |
Apr 18, 2022 | 23.68 | 23.68 | 22.05 | 22.16 | 589,163 | -1.65(-6.93%) |
Apr 14, 2022 | 24.54 | 24.60 | 23.20 | 23.81 | 579,297 | -0.22(-0.92%) |
Apr 13, 2022 | 24.23 | 24.62 | 23.56 | 24.03 | 350,991 | -0.24(-0.99%) |
Apr 12, 2022 | 24.70 | 25.44 | 24.14 | 24.27 | 361,299 | -0.01(-0.04%) |
Apr 11, 2022 | 23.87 | 24.90 | 23.68 | 24.28 | 376,073 | +0.19(+0.79%) |
Apr 08, 2022 | 24.52 | 24.58 | 23.80 | 24.09 | 650,688 | -0.62(-2.51%) |
Apr 07, 2022 | 24.91 | 25.56 | 24.26 | 24.71 | 513,298 | -0.34(-1.36%) |
Apr 06, 2022 | 25.04 | 25.28 | 24.34 | 25.05 | 476,854 | -0.57(-2.22%) |
Apr 05, 2022 | 27.29 | 27.48 | 25.57 | 25.62 | 468,492 | -1.64(-6.02%) |
Apr 04, 2022 | 27.68 | 27.98 | 27.00 | 27.26 | 615,712 | -0.37(-1.34%) |
Apr 01, 2022 | 26.30 | 27.81 | 26.30 | 27.63 | 732,825 | +1.50(+5.74%) |
Mar 31, 2022 | 26.49 | 26.77 | 25.93 | 26.13 | 403,258 | -0.49(-1.84%) |
Mar 30, 2022 | 27.39 | 27.68 | 26.35 | 26.62 | 479,080 | -0.71(-2.60%) |
Mar 29, 2022 | 26.20 | 27.62 | 26.15 | 27.33 | 702,382 | +1.62(+6.30%) |
Mar 28, 2022 | 25.27 | 25.75 | 24.84 | 25.71 | 551,885 | +0.63(+2.51%) |
Mar 25, 2022 | 25.33 | 25.43 | 24.76 | 25.08 | 479,266 | -0.37(-1.45%) |
Mar 24, 2022 | 24.71 | 25.57 | 24.20 | 25.45 | 460,128 | +0.70(+2.83%) |
Mar 23, 2022 | 25.01 | 26.00 | 24.52 | 24.75 | 621,130 | -0.75(-2.94%) |
Mar 22, 2022 | 24.48 | 25.86 | 24.46 | 25.50 | 571,728 | +1.11(+4.55%) |
Mar 21, 2022 | 25.17 | 25.39 | 23.96 | 24.39 | 488,372 | -0.62(-2.48%) |
Mar 18, 2022 | 24.36 | 26.04 | 24.36 | 25.01 | 1,228,962 | +0.06(+0.24%) |
Mar 17, 2022 | 23.61 | 25.23 | 22.55 | 24.95 | 1,048,169 | +2.39(+10.59%) |
Mar 16, 2022 | 21.82 | 22.93 | 21.70 | 22.56 | 644,842 | +1.19(+5.57%) |
Mar 15, 2022 | 20.60 | 21.40 | 20.39 | 21.37 | 946,294 | +0.70(+3.39%) |
Mar 14, 2022 | 22.85 | 22.95 | 20.48 | 20.67 | 615,605 | -2.18(-9.54%) |
Mar 11, 2022 | 24.79 | 25.11 | 22.80 | 22.85 | 477,771 | -1.84(-7.45%) |
Mar 10, 2022 | 24.85 | 25.11 | 24.11 | 24.69 | 269,438 | -0.88(-3.44%) |
Mar 09, 2022 | 24.92 | 26.04 | 24.48 | 25.57 | 885,529 | +1.25(+5.14%) |
Mar 08, 2022 | 24.80 | 25.52 | 24.03 | 24.32 | 1,080,014 | -0.43(-1.74%) |
Mar 07, 2022 | 25.14 | 25.47 | 24.41 | 24.75 | 597,822 | -0.44(-1.75%) |
Mar 04, 2022 | 26.27 | 26.98 | 24.89 | 25.19 | 453,947 | -1.49(-5.58%) |
Mar 03, 2022 | 27.59 | 27.63 | 26.31 | 26.68 | 717,010 | -0.86(-3.12%) |
Mar 02, 2022 | 27.12 | 28.17 | 25.27 | 27.54 | 752,378 | +0.98(+3.69%) |
Mar 01, 2022 | 27.07 | 27.93 | 26.22 | 26.56 | 730,714 | -0.56(-2.06%) |
Feb 28, 2022 | 27.05 | 28.22 | 26.80 | 27.12 | 438,256 | -0.09(-0.33%) |
Feb 25, 2022 | 27.24 | 27.27 | 26.66 | 27.21 | 507,736 | +0.02(+0.07%) |
Feb 24, 2022 | 24.28 | 27.19 | 23.78 | 27.19 | 726,188 | +1.87(+7.39%) |
Feb 23, 2022 | 26.59 | 27.12 | 25.23 | 25.32 | 405,108 | -1.37(-5.13%) |
Feb 22, 2022 | 27.03 | 28.16 | 26.58 | 26.69 | 584,495 | -0.47(-1.73%) |
Feb 18, 2022 | 27.16 | 0 | -1.17(-4.13%) | |||
Feb 17, 2022 | 29.23 | 29.23 | 28.13 | 28.33 | 423,825 | -1.14(-3.87%) |
Feb 16, 2022 | 29.49 | 29.96 | 28.74 | 29.47 | 465,786 | -0.25(-0.84%) |
Feb 15, 2022 | 29.93 | 30.16 | 29.14 | 29.72 | 459,489 | +0.45(+1.54%) |
Feb 14, 2022 | 30.09 | 30.66 | 29.20 | 29.27 | 399,861 | -0.87(-2.89%) |
Feb 11, 2022 | 30.90 | 31.08 | 29.84 | 30.14 | 481,250 | -0.09(-0.30%) |
Feb 10, 2022 | 29.24 | 30.94 | 29.09 | 30.23 | 345,855 | +0.03(+0.10%) |
Feb 09, 2022 | 29.70 | 30.57 | 29.59 | 30.20 | 625,948 | +1.13(+3.89%) |
Feb 08, 2022 | 28.97 | 29.59 | 28.75 | 29.07 | 357,691 | +0.03(+0.10%) |
Feb 07, 2022 | 28.37 | 29.57 | 28.07 | 29.04 | 704,624 | +0.60(+2.11%) |
Feb 04, 2022 | 27.80 | 28.89 | 27.10 | 28.44 | 579,766 | +0.43(+1.54%) |
Feb 03, 2022 | 28.72 | 27.77 | 28.01 | 410,846 | -1.48(-5.02%) | |
Feb 02, 2022 | 30.70 | 30.70 | 28.90 | 29.49 | 1,035,591 | -0.96(-3.15%) |
Feb 01, 2022 | 30.19 | 30.59 | 28.63 | 30.45 | 566,612 | +0.60(+2.01%) |
Jan 31, 2022 | 28.35 | 30.00 | 29.85 | 885,213 | +1.50(+5.29%) | |
Jan 28, 2022 | 27.65 | 28.40 | 26.74 | 28.35 | 837,047 | +0.70(+2.53%) |
Jan 27, 2022 | 28.69 | 28.78 | 27.27 | 27.65 | 572,113 | -0.51(-1.81%) |
Jan 26, 2022 | 28.72 | 29.43 | 27.82 | 28.16 | 746,213 | +0.05(+0.18%) |
Jan 25, 2022 | 29.45 | 29.80 | 27.91 | 28.11 | 665,803 | -2.12(-7.01%) |
Jan 24, 2022 | 29.00 | 30.39 | 27.81 | 30.23 | 622,923 | +0.66(+2.23%) |
Jan 21, 2022 | 29.65 | 30.86 | 29.50 | 29.57 | 599,119 | -0.91(-2.99%) |
Jan 20, 2022 | 30.10 | 32.30 | 29.78 | 30.48 | 594,297 | +0.83(+2.80%) |
Jan 19, 2022 | 30.39 | 31.09 | 29.58 | 29.65 | 527,517 | -0.71(-2.34%) |
Jan 18, 2022 | 31.41 | 31.95 | 30.23 | 30.36 | 406,520 | -1.70(-5.30%) |
Jan 14, 2022 | 32.06 | 0 | -0.84(-2.55%) | |||
Jan 13, 2022 | 33.45 | 33.58 | 32.61 | 32.90 | 447,419 | -0.60(-1.79%) |
Jan 12, 2022 | 34.63 | 34.92 | 33.44 | 33.50 | 560,708 | -1.13(-3.26%) |
Jan 11, 2022 | 33.70 | 35.40 | 33.24 | 34.63 | 794,711 | +1.14(+3.40%) |
Jan 10, 2022 | 33.41 | 33.51 | 32.43 | 33.49 | 607,569 | -0.47(-1.38%) |
Jan 07, 2022 | 34.96 | 35.44 | 33.92 | 33.96 | 380,163 | -1.26(-3.58%) |
Jan 06, 2022 | 35.42 | 36.10 | 34.21 | 35.22 | 599,653 | -0.45(-1.26%) |
Jan 05, 2022 | 38.30 | 38.39 | 35.57 | 35.67 | 528,581 | -3.02(-7.81%) |
Jan 04, 2022 | 40.23 | 40.23 | 37.91 | 38.69 | 469,164 | -1.64(-4.07%) |
Jan 03, 2022 | 39.76 | 40.65 | 38.53 | 40.33 | 609,522 | +0.71(+1.79%) |
Dec 31, 2021 | 40.66 | 41.15 | 39.55 | 39.62 | 320,317 | -0.94(-2.32%) |
Dec 30, 2021 | 39.63 | 41.28 | 39.63 | 40.56 | 379,462 | +0.88(+2.22%) |
Dec 29, 2021 | 39.56 | 39.77 | 38.99 | 39.68 | 263,373 | +0.09(+0.23%) |
Dec 28, 2021 | 40.54 | 41.21 | 39.29 | 39.59 | 333,985 | -1.06(-2.61%) |
Dec 27, 2021 | 39.56 | 40.82 | 38.88 | 40.65 | 480,134 | +1.17(+2.96%) |
Dec 23, 2021 | 37.99 | 39.54 | 37.78 | 39.48 | 368,332 | +1.49(+3.92%) |
Dec 22, 2021 | 38.46 | 38.88 | 37.30 | 37.99 | 298,400 | -0.43(-1.12%) |
Dec 21, 2021 | 37.00 | 38.65 | 36.71 | 38.42 | 438,632 | +1.74(+4.74%) |
Dec 20, 2021 | 37.11 | 37.84 | 36.12 | 36.68 | 507,629 | -1.06(-2.81%) |
Dec 17, 2021 | 37.38 | 38.79 | 36.35 | 37.74 | 1,367,885 | +0.58(+1.56%) |
Dec 16, 2021 | 38.19 | 38.47 | 36.83 | 37.16 | 539,223 | -0.61(-1.62%) |
Dec 15, 2021 | 37.33 | 37.92 | 35.95 | 37.77 | 405,196 | +0.42(+1.12%) |
Dec 14, 2021 | 37.35 | 38.23 | 36.84 | 37.35 | 299,500 | -0.21(-0.56%) |
Dec 13, 2021 | 36.82 | 38.21 | 36.77 | 37.56 | 285,835 | +0.44(+1.19%) |
Dec 10, 2021 | 38.07 | 38.53 | 36.89 | 37.12 | 467,289 | -0.80(-2.11%) |
Dec 09, 2021 | 39.65 | 40.00 | 37.49 | 37.92 | 514,560 | -2.17(-5.41%) |
Dec 08, 2021 | 39.49 | 40.48 | 39.28 | 40.09 | 308,459 | +0.39(+0.98%) |
Dec 07, 2021 | 40.29 | 40.95 | 39.36 | 39.70 | 407,030 | -0.04(-0.10%) |
Dec 06, 2021 | 38.83 | 40.39 | 37.21 | 39.74 | 779,743 | +0.84(+2.16%) |
Dec 03, 2021 | 42.87 | 43.01 | 38.75 | 38.90 | 569,616 | -3.86(-9.03%) |
Dec 02, 2021 | 40.52 | 42.81 | 40.23 | 42.76 | 651,027 | +1.58(+3.84%) |
Dec 01, 2021 | 44.24 | 44.24 | 41.14 | 41.18 | 385,993 | -2.21(-5.09%) |
Nov 30, 2021 | 43.32 | 44.39 | 42.38 | 43.39 | 395,791 | -0.23(-0.53%) |
Nov 29, 2021 | 44.31 | 44.53 | 42.36 | 43.62 | 389,090 | +0.00(+0.00%) |
Nov 26, 2021 | 44.10 | 44.48 | 43.23 | 43.62 | 250,684 | -1.36(-3.02%) |
Nov 24, 2021 | 44.13 | 45.56 | 43.58 | 44.98 | 373,174 | +0.71(+1.60%) |
Nov 23, 2021 | 45.50 | 46.12 | 43.68 | 44.27 | 607,579 | -1.17(-2.57%) |
Nov 22, 2021 | 46.52 | 46.76 | 44.28 | 45.44 | 472,172 | -0.84(-1.82%) |
Nov 19, 2021 | 49.10 | 50.00 | 45.65 | 46.28 | 586,473 | -2.96(-6.01%) |
Nov 18, 2021 | 49.86 | 49.29 | 48.18 | 49.24 | 594,474 | -0.46(-0.93%) |
Nov 17, 2021 | 50.33 | 50.45 | 48.08 | 49.70 | 415,683 | -0.96(-1.89%) |
Nov 16, 2021 | 49.51 | 51.20 | 49.02 | 50.66 | 603,729 | +1.15(+2.32%) |
Nov 15, 2021 | 48.75 | 49.51 | 48.31 | 49.51 | 364,988 | +0.81(+1.66%) |
Nov 12, 2021 | 49.40 | 49.92 | 48.56 | 48.70 | 477,374 | -0.65(-1.32%) |
Nov 11, 2021 | 49.08 | 50.32 | 48.26 | 49.35 | 321,385 | +0.70(+1.44%) |
Nov 10, 2021 | 49.03 | 48.65 | 1,110,710 | -1.86(-3.68%) | ||
Nov 09, 2021 | 51.89 | 52.48 | 50.21 | 50.51 | 347,839 | -1.38(-2.66%) |
Nov 08, 2021 | 51.86 | 52.49 | 51.51 | 51.89 | 135,433 | +0.15(+0.29%) |
Nov 05, 2021 | 53.14 | 53.78 | 51.41 | 51.74 | 259,332 | -1.10(-2.08%) |
Nov 04, 2021 | 53.75 | 54.12 | 52.68 | 52.84 | 579,618 | -0.61(-1.14%) |
Nov 03, 2021 | 52.62 | 53.60 | 52.14 | 53.45 | 519,360 | +0.61(+1.15%) |
Nov 02, 2021 | 53.96 | 53.96 | 52.50 | 52.84 | 183,831 | -1.18(-2.18%) |
Nov 01, 2021 | 53.54 | 54.27 | 53.53 | 54.02 | 684,041 | +1.38(+2.62%) |
Oct 29, 2021 | 51.51 | 52.65 | 51.24 | 52.64 | 228,926 | +0.87(+1.68%) |
Oct 28, 2021 | 50.08 | 52.14 | 50.08 | 51.77 | 391,120 | +1.91(+3.83%) |
Oct 27, 2021 | 51.19 | 51.64 | 49.56 | 49.86 | 196,287 | -1.56(-3.03%) |
Oct 26, 2021 | 51.45 | 51.42 | 189,406 | +0.24(+0.47%) | ||
Oct 25, 2021 | 50.66 | 51.70 | 50.38 | 51.18 | 483,297 | +0.25(+0.49%) |
Oct 22, 2021 | 51.43 | 51.56 | 50.63 | 50.93 | 221,556 | -0.69(-1.34%) |
Oct 21, 2021 | 50.50 | 51.87 | 50.46 | 51.62 | 531,751 | +1.10(+2.18%) |
Oct 20, 2021 | 50.17 | 50.75 | 49.77 | 50.52 | 225,467 | +0.61(+1.22%) |
Oct 19, 2021 | 48.41 | 49.93 | 48.36 | 49.91 | 271,218 | +1.69(+3.50%) |
Oct 18, 2021 | 48.14 | 48.47 | 47.52 | 48.22 | 185,412 | -0.19(-0.39%) |
Oct 15, 2021 | 49.31 | 49.58 | 48.35 | 48.41 | 262,139 | -0.37(-0.76%) |
Oct 14, 2021 | 48.37 | 49.43 | 47.95 | 48.78 | 569,054 | +1.40(+2.95%) |
Oct 13, 2021 | 47.30 | 47.50 | 46.73 | 47.38 | 241,684 | +0.43(+0.92%) |
Oct 12, 2021 | 45.82 | 47.43 | 45.71 | 46.95 | 623,743 | +1.31(+2.87%) |
Oct 11, 2021 | 46.83 | 46.98 | 45.52 | 45.64 | 387,792 | -1.31(-2.79%) |
Oct 08, 2021 | 48.80 | 48.86 | 46.77 | 46.95 | 266,214 | -1.89(-3.87%) |
Oct 07, 2021 | 48.07 | 50.01 | 48.00 | 48.84 | 386,717 | +0.85(+1.77%) |
Oct 06, 2021 | 47.24 | 48.58 | 47.24 | 47.99 | 538,870 | +0.12(+0.25%) |
Oct 05, 2021 | 47.84 | 49.11 | 47.50 | 47.87 | 644,077 | -0.13(-0.27%) |
Oct 04, 2021 | 49.00 | 49.00 | 47.38 | 48.00 | 589,717 | -1.51(-3.05%) |
Oct 01, 2021 | 50.01 | 50.25 | 48.59 | 49.51 | 252,771 | -0.50(-1.00%) |
Sep 30, 2021 | 50.36 | 50.81 | 49.83 | 50.01 | 464,166 | -0.12(-0.24%) |
Sep 29, 2021 | 50.49 | 51.30 | 50.02 | 50.13 | 479,176 | -0.20(-0.40%) |
Sep 28, 2021 | 52.22 | 52.29 | 50.24 | 50.33 | 390,999 | -2.29(-4.35%) |
Sep 27, 2021 | 53.41 | 53.49 | 52.41 | 52.62 | 224,057 | -1.08(-2.01%) |
Sep 24, 2021 | 53.71 | 54.32 | 53.49 | 53.70 | 118,845 | -0.40(-0.74%) |
Sep 23, 2021 | 53.53 | 54.19 | 52.51 | 54.10 | 472,768 | +0.66(+1.24%) |
Sep 22, 2021 | 52.88 | 53.66 | 52.27 | 53.44 | 211,838 | +0.56(+1.06%) |
Sep 21, 2021 | 53.56 | 54.42 | 52.87 | 52.88 | 525,602 | -0.26(-0.49%) |
Sep 20, 2021 | 54.22 | 55.30 | 51.91 | 53.14 | 400,388 | -2.23(-4.03%) |
Sep 17, 2021 | 55.62 | 57.19 | 54.74 | 55.37 | 1,594,073 | +0.31(+0.56%) |
Sep 16, 2021 | 54.50 | 55.19 | 54.17 | 55.06 | 224,727 | +0.98(+1.81%) |
Sep 15, 2021 | 53.29 | 54.99 | 52.85 | 54.08 | 251,367 | +0.71(+1.33%) |
Sep 14, 2021 | 54.90 | 55.23 | 53.02 | 53.37 | 627,634 | -1.31(-2.40%) |
Sep 13, 2021 | 56.12 | 56.22 | 54.34 | 54.68 | 553,700 | -1.28(-2.29%) |
Sep 10, 2021 | 54.96 | 56.12 | 54.03 | 55.96 | 465,236 | +1.29(+2.36%) |
Sep 09, 2021 | 53.67 | 55.78 | 51.86 | 54.67 | 311,879 | +0.66(+1.22%) |
Sep 08, 2021 | 54.47 | 55.19 | 53.73 | 54.01 | 295,494 | -0.81(-1.48%) |
Sep 07, 2021 | 54.44 | 55.39 | 54.40 | 54.82 | 400,735 | +0.42(+0.77%) |
Sep 03, 2021 | 54.23 | 54.74 | 53.54 | 54.40 | 297,704 | -0.02(-0.04%) |
Sep 02, 2021 | 54.44 | 55.03 | 53.49 | 54.42 | 261,869 | +0.35(+0.65%) |
Sep 01, 2021 | 54.60 | 54.99 | 53.90 | 54.07 | 315,427 | -0.54(-0.99%) |
Aug 31, 2021 | 53.24 | 54.75 | 52.76 | 54.61 | 264,013 | +1.56(+2.94%) |
Aug 30, 2021 | 53.78 | 54.15 | 52.66 | 53.05 | 287,760 | -0.49(-0.92%) |
Aug 27, 2021 | 50.91 | 54.02 | 50.60 | 53.54 | 416,119 | +2.63(+5.17%) |
Aug 26, 2021 | 51.86 | 52.42 | 50.72 | 50.91 | 355,645 | -1.10(-2.11%) |
Aug 25, 2021 | 53.13 | 53.99 | 51.96 | 52.01 | 331,900 | -0.91(-1.72%) |
Aug 24, 2021 | 52.29 | 52.95 | 51.62 | 52.92 | 415,417 | +1.00(+1.93%) |
Aug 23, 2021 | 50.20 | 52.03 | 50.20 | 51.92 | 282,321 | +2.05(+4.11%) |
Aug 20, 2021 | 49.42 | 50.73 | 49.38 | 49.87 | 375,197 | +0.30(+0.61%) |
Aug 19, 2021 | 50.53 | 50.53 | 49.23 | 49.57 | 616,684 | -1.05(-2.07%) |
Aug 18, 2021 | 50.80 | 51.18 | 49.79 | 50.62 | 518,627 | -0.39(-0.76%) |
Aug 17, 2021 | 51.96 | 52.47 | 50.98 | 51.01 | 387,832 | -1.36(-2.60%) |
Aug 16, 2021 | 52.55 | 53.36 | 51.91 | 52.37 | 273,238 | -0.10(-0.19%) |
Aug 13, 2021 | 52.31 | 53.10 | 51.90 | 52.47 | 533,857 | +0.40(+0.77%) |
Aug 12, 2021 | 52.82 | 53.13 | 51.69 | 52.07 | 617,799 | -0.51(-0.97%) |
Aug 11, 2021 | 55.98 | 55.98 | 51.71 | 52.58 | 2,422,729 | -2.07(-3.79%) |
Aug 10, 2021 | 55.51 | 55.92 | 52.15 | 54.65 | 1,237,033 | -3.01(-5.22%) |
Aug 09, 2021 | 56.96 | 58.03 | 55.43 | 57.66 | 248,301 | +0.76(+1.34%) |
Aug 06, 2021 | 59.00 | 59.50 | 56.09 | 56.90 | 336,386 | +0.01(+0.02%) |
Aug 05, 2021 | 55.83 | 57.00 | 54.57 | 56.89 | 298,569 | +0.94(+1.68%) |
Aug 04, 2021 | 57.03 | 57.98 | 55.88 | 55.95 | 254,752 | -1.46(-2.54%) |
Aug 03, 2021 | 58.05 | 58.59 | 57.32 | 57.41 | 223,227 | -0.57(-0.98%) |
Aug 02, 2021 | 58.07 | 58.41 | 57.48 | 57.98 | 163,007 | -0.08(-0.14%) |
Jul 30, 2021 | 57.57 | 58.34 | 57.36 | 58.06 | 294,769 | +0.20(+0.35%) |
Jul 29, 2021 | 57.25 | 58.00 | 56.98 | 57.86 | 160,845 | +0.87(+1.53%) |
Jul 28, 2021 | 56.30 | 57.31 | 55.80 | 56.99 | 176,902 | +0.84(+1.50%) |
Jul 27, 2021 | 55.61 | 56.64 | 54.96 | 56.15 | 184,249 | +0.17(+0.30%) |
Jul 26, 2021 | 57.43 | 57.43 | 55.63 | 55.98 | 224,569 | -1.20(-2.10%) |
Jul 23, 2021 | 56.73 | 57.58 | 56.63 | 57.18 | 125,475 | +0.57(+1.01%) |
Jul 22, 2021 | 56.32 | 57.05 | 55.52 | 56.61 | 218,935 | +0.43(+0.77%) |
Jul 21, 2021 | 56.53 | 56.96 | 55.50 | 56.18 | 245,767 | -0.15(-0.27%) |
Jul 20, 2021 | 56.24 | 57.31 | 56.04 | 56.33 | 453,315 | +0.33(+0.59%) |
Jul 19, 2021 | 54.27 | 56.39 | 54.27 | 56.00 | 294,501 | +0.83(+1.50%) |
Jul 16, 2021 | 55.14 | 55.41 | 54.51 | 55.17 | 378,512 | +0.44(+0.80%) |
Jul 15, 2021 | 54.69 | 55.07 | 53.30 | 54.73 | 418,623 | -0.11(-0.20%) |
Jul 14, 2021 | 56.09 | 56.40 | 54.63 | 54.84 | 250,789 | -0.88(-1.58%) |
Jul 13, 2021 | 57.09 | 57.50 | 55.63 | 55.72 | 215,862 | -2.18(-3.77%) |
Jul 12, 2021 | 58.28 | 59.18 | 57.48 | 57.90 | 452,561 | -0.25(-0.43%) |
Jul 09, 2021 | 57.47 | 58.30 | 55.67 | 58.15 | 238,342 | +0.42(+0.73%) |
Jul 08, 2021 | 55.70 | 57.84 | 55.18 | 57.73 | 374,172 | +1.13(+2.00%) |
Jul 07, 2021 | 56.94 | 57.71 | 56.05 | 56.60 | 268,515 | -0.48(-0.84%) |
Jul 06, 2021 | 56.26 | 57.41 | 56.01 | 57.08 | 240,171 | +0.40(+0.71%) |
Jul 02, 2021 | 56.67 | 57.15 | 56.02 | 56.68 | 182,458 | +0.17(+0.30%) |
Jul 01, 2021 | 55.64 | 56.61 | 55.15 | 56.51 | 268,141 | +1.00(+1.80%) |
Jun 30, 2021 | 56.27 | 56.33 | 55.09 | 55.51 | 397,901 | -0.47(-0.84%) |
Jun 29, 2021 | 57.36 | 57.91 | 55.94 | 55.98 | 207,070 | -1.15(-2.01%) |
Jun 28, 2021 | 57.65 | 57.97 | 56.67 | 57.13 | 269,679 | -0.33(-0.57%) |
Jun 25, 2021 | 57.90 | 58.47 | 57.25 | 57.46 | 1,482,937 | -0.04(-0.07%) |
Jun 24, 2021 | 57.32 | 57.81 | 56.90 | 57.50 | 190,639 | +0.54(+0.95%) |
Jun 23, 2021 | 56.48 | 57.09 | 56.01 | 56.96 | 256,465 | +0.29(+0.51%) |
Jun 22, 2021 | 56.42 | 57.06 | 56.02 | 56.67 | 326,007 | +0.27(+0.48%) |
Jun 21, 2021 | 54.55 | 56.71 | 54.22 | 56.40 | 633,275 | +1.85(+3.39%) |
Jun 18, 2021 | 55.00 | 55.77 | 54.55 | 54.55 | 482,458 | -0.88(-1.59%) |
Jun 17, 2021 | 55.19 | 56.02 | 54.87 | 55.43 | 362,703 | +0.17(+0.31%) |
Jun 16, 2021 | 55.86 | 56.40 | 54.62 | 55.26 | 1,027,805 | -0.78(-1.39%) |
Jun 15, 2021 | 56.59 | 57.31 | 55.89 | 56.04 | 260,328 | -0.86(-1.51%) |
Jun 14, 2021 | 57.79 | 57.93 | 56.60 | 56.90 | 366,741 | -0.61(-1.06%) |
Jun 11, 2021 | 57.85 | 58.01 | 57.10 | 57.51 | 208,115 | -0.17(-0.29%) |
Jun 10, 2021 | 57.61 | 58.08 | 56.35 | 57.68 | 281,948 | +0.07(+0.12%) |
Jun 09, 2021 | 58.53 | 59.50 | 57.28 | 57.61 | 369,785 | -1.03(-1.76%) |
Jun 08, 2021 | 56.00 | 58.95 | 56.00 | 58.64 | 635,372 | +2.60(+4.64%) |
Jun 07, 2021 | 53.15 | 56.37 | 53.10 | 56.04 | 775,865 | +2.87(+5.40%) |
Jun 04, 2021 | 52.95 | 53.26 | 52.54 | 53.17 | 340,917 | +0.32(+0.61%) |
Jun 03, 2021 | 54.01 | 54.01 | 52.03 | 52.85 | 387,697 | -0.92(-1.71%) |
Jun 02, 2021 | 53.76 | 54.39 | 53.55 | 53.77 | 357,592 | +0.02(+0.04%) |