Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.34 | 50.73 | 49.02 | 50.32 | 315,531 | +0.44(+0.88%) |
May 27, 2022 | 48.98 | 50.01 | 48.76 | 49.88 | 155,219 | +0.71(+1.45%) |
May 26, 2022 | 48.60 | 49.53 | 48.60 | 49.17 | 250,938 | +0.79(+1.63%) |
May 25, 2022 | 47.03 | 48.51 | 46.98 | 48.38 | 270,313 | +1.28(+2.71%) |
May 24, 2022 | 46.45 | 47.12 | 45.01 | 47.10 | 249,421 | +0.73(+1.58%) |
May 23, 2022 | 45.10 | 47.00 | 44.76 | 46.37 | 313,718 | +1.76(+3.95%) |
May 20, 2022 | 46.11 | 46.37 | 43.76 | 44.60 | 354,714 | -1.19(-2.60%) |
May 19, 2022 | 45.90 | 46.60 | 45.16 | 45.79 | 330,000 | -0.42(-0.91%) |
May 18, 2022 | 45.79 | 46.84 | 45.79 | 46.21 | 251,779 | -0.09(-0.19%) |
May 17, 2022 | 45.44 | 46.39 | 45.00 | 46.30 | 244,472 | +1.56(+3.49%) |
May 16, 2022 | 44.56 | 44.98 | 44.18 | 44.74 | 215,371 | +0.41(+0.92%) |
May 13, 2022 | 43.37 | 44.78 | 43.37 | 44.33 | 280,891 | +0.87(+1.99%) |
May 12, 2022 | 43.90 | 43.90 | 42.88 | 43.46 | 349,731 | -0.55(-1.25%) |
May 11, 2022 | 45.32 | 45.85 | 43.65 | 44.01 | 402,792 | -1.15(-2.56%) |
May 10, 2022 | 45.85 | 45.88 | 44.41 | 45.16 | 417,935 | -0.18(-0.40%) |
May 09, 2022 | 45.59 | 45.94 | 44.36 | 45.34 | 552,184 | -0.73(-1.58%) |
May 06, 2022 | 47.18 | 47.41 | 45.50 | 46.07 | 463,615 | -1.05(-2.23%) |
May 05, 2022 | 48.47 | 49.24 | 46.81 | 47.12 | 497,621 | -1.59(-3.26%) |
May 04, 2022 | 48.81 | 49.40 | 47.49 | 48.71 | 949,505 | -0.25(-0.50%) |
May 03, 2022 | 46.27 | 50.56 | 46.21 | 48.96 | 1,038,504 | +4.41(+9.90%) |
May 02, 2022 | 43.98 | 44.81 | 43.46 | 44.55 | 654,414 | +0.88(+2.01%) |
Apr 29, 2022 | 44.55 | 45.02 | 43.19 | 43.67 | 567,520 | -0.87(-1.95%) |
Apr 28, 2022 | 45.31 | 45.32 | 43.80 | 44.54 | 963,802 | -1.31(-2.85%) |
Apr 27, 2022 | 47.02 | 47.02 | 45.81 | 45.84 | 523,474 | -1.08(-2.30%) |
Apr 26, 2022 | 47.93 | 48.44 | 46.56 | 46.92 | 550,498 | -1.29(-2.67%) |
Apr 25, 2022 | 47.41 | 48.31 | 45.54 | 48.21 | 550,468 | +0.57(+1.19%) |
Apr 22, 2022 | 51.05 | 51.46 | 47.64 | 47.64 | 540,557 | -3.60(-7.03%) |
Apr 21, 2022 | 52.62 | 53.35 | 51.22 | 51.25 | 451,503 | -0.87(-1.67%) |
Apr 20, 2022 | 51.27 | 52.26 | 50.70 | 52.12 | 646,990 | +1.14(+2.25%) |
Apr 19, 2022 | 51.63 | 52.02 | 50.85 | 50.97 | 553,141 | -0.52(-1.01%) |
Apr 18, 2022 | 51.88 | 53.02 | 51.31 | 51.49 | 354,436 | -0.78(-1.48%) |
Apr 14, 2022 | 52.43 | 53.26 | 51.85 | 52.27 | 472,055 | -0.44(-0.83%) |
Apr 13, 2022 | 51.73 | 52.88 | 51.73 | 52.70 | 210,146 | +0.95(+1.83%) |
Apr 12, 2022 | 52.11 | 53.13 | 51.28 | 51.76 | 203,380 | -0.03(-0.05%) |
Apr 11, 2022 | 51.97 | 52.41 | 51.34 | 51.79 | 194,662 | -0.19(-0.36%) |
Apr 08, 2022 | 52.09 | 52.44 | 51.55 | 51.98 | 174,714 | -0.08(-0.15%) |
Apr 07, 2022 | 51.97 | 52.16 | 50.84 | 52.05 | 275,012 | +0.23(+0.44%) |
Apr 06, 2022 | 51.06 | 52.26 | 50.79 | 51.82 | 174,666 | +0.79(+1.56%) |
Apr 05, 2022 | 52.88 | 53.12 | 50.94 | 51.03 | 269,810 | -1.75(-3.32%) |
Apr 04, 2022 | 54.16 | 54.16 | 52.41 | 52.78 | 221,741 | -1.43(-2.64%) |
Apr 01, 2022 | 53.64 | 54.26 | 53.34 | 54.21 | 241,365 | +0.72(+1.34%) |
Mar 31, 2022 | 53.80 | 54.48 | 53.34 | 53.49 | 236,443 | -0.19(-0.35%) |
Mar 30, 2022 | 52.93 | 53.84 | 52.88 | 53.68 | 330,902 | +0.89(+1.68%) |
Mar 29, 2022 | 52.02 | 52.79 | 51.53 | 52.79 | 232,770 | +1.12(+2.16%) |
Mar 28, 2022 | 51.87 | 52.15 | 51.37 | 51.67 | 176,306 | -0.44(-0.84%) |
Mar 25, 2022 | 51.18 | 52.14 | 51.18 | 52.11 | 303,348 | +0.84(+1.64%) |
Mar 24, 2022 | 51.58 | 51.81 | 51.06 | 51.27 | 185,371 | -0.30(-0.59%) |
Mar 23, 2022 | 50.62 | 52.06 | 50.51 | 51.57 | 247,091 | +0.84(+1.66%) |
Mar 22, 2022 | 51.51 | 52.09 | 50.66 | 50.73 | 223,291 | -0.53(-1.03%) |
Mar 21, 2022 | 50.99 | 52.03 | 50.61 | 51.26 | 202,462 | +0.05(+0.09%) |
Mar 18, 2022 | 51.45 | 51.61 | 50.18 | 51.21 | 994,730 | -0.14(-0.28%) |
Mar 17, 2022 | 49.87 | 51.48 | 49.52 | 51.35 | 295,744 | +1.07(+2.13%) |
Mar 16, 2022 | 49.76 | 50.60 | 49.30 | 50.28 | 193,456 | +0.55(+1.10%) |
Mar 15, 2022 | 49.17 | 50.19 | 48.47 | 49.73 | 228,919 | +0.57(+1.15%) |
Mar 14, 2022 | 50.74 | 50.78 | 49.02 | 49.17 | 225,776 | -1.04(-2.07%) |
Mar 11, 2022 | 50.41 | 50.72 | 49.51 | 50.21 | 224,349 | +0.04(+0.08%) |
Mar 10, 2022 | 49.04 | 50.39 | 48.65 | 50.17 | 354,712 | +0.66(+1.34%) |
Mar 09, 2022 | 50.83 | 50.87 | 49.36 | 49.51 | 283,391 | -0.63(-1.26%) |
Mar 08, 2022 | 51.10 | 51.42 | 50.10 | 50.14 | 355,510 | -0.90(-1.76%) |
Mar 07, 2022 | 49.43 | 52.15 | 49.43 | 51.04 | 446,107 | +1.55(+3.14%) |
Mar 04, 2022 | 48.21 | 49.60 | 47.95 | 49.49 | 349,788 | +0.75(+1.53%) |
Mar 03, 2022 | 49.23 | 49.66 | 47.97 | 48.74 | 334,861 | -0.28(-0.58%) |
Mar 02, 2022 | 50.14 | 50.19 | 48.95 | 49.02 | 395,529 | -0.79(-1.60%) |
Mar 01, 2022 | 50.21 | 50.23 | 49.10 | 49.82 | 436,455 | -0.74(-1.46%) |
Feb 28, 2022 | 49.46 | 50.89 | 49.46 | 50.56 | 427,240 | -0.03(-0.06%) |
Feb 25, 2022 | 49.14 | 50.58 | 49.16 | 50.58 | 408,564 | +1.84(+3.76%) |
Feb 24, 2022 | 48.26 | 48.86 | 47.21 | 48.75 | 411,015 | -0.44(-0.88%) |
Feb 23, 2022 | 49.23 | 49.68 | 48.84 | 49.18 | 561,193 | +0.48(+0.99%) |
Feb 22, 2022 | 47.63 | 49.03 | 47.42 | 48.70 | 357,000 | +0.96(+2.00%) |
Feb 18, 2022 | 47.75 | 0 | +1.54(+3.34%) | |||
Feb 17, 2022 | 47.24 | 47.41 | 45.69 | 46.20 | 612,646 | -1.32(-2.79%) |
Feb 16, 2022 | 47.56 | 48.12 | 46.89 | 47.53 | 476,526 | -0.20(-0.42%) |
Feb 15, 2022 | 47.58 | 48.09 | 46.85 | 47.73 | 462,186 | +0.16(+0.34%) |
Feb 14, 2022 | 48.59 | 48.72 | 47.06 | 47.57 | 418,777 | -0.79(-1.64%) |
Feb 11, 2022 | 49.30 | 49.87 | 47.77 | 48.36 | 760,459 | -0.79(-1.60%) |
Feb 10, 2022 | 50.06 | 50.59 | 48.70 | 49.15 | 366,311 | -1.23(-2.45%) |
Feb 09, 2022 | 51.16 | 51.86 | 50.14 | 50.38 | 380,288 | -0.82(-1.60%) |
Feb 08, 2022 | 49.70 | 51.46 | 49.25 | 51.20 | 485,871 | +1.81(+3.68%) |
Feb 07, 2022 | 49.37 | 49.65 | 48.71 | 49.38 | 316,407 | -0.17(-0.34%) |
Feb 04, 2022 | 50.07 | 50.46 | 49.13 | 49.55 | 313,991 | -0.52(-1.03%) |
Feb 03, 2022 | 49.90 | 50.63 | 50.07 | 563,204 | +0.27(+0.55%) | |
Feb 02, 2022 | 49.09 | 50.42 | 49.00 | 49.80 | 786,724 | +0.24(+0.47%) |
Feb 01, 2022 | 49.84 | 50.19 | 47.49 | 49.56 | 2,104,737 | -6.85(-12.14%) |
Jan 31, 2022 | 55.00 | 56.42 | 56.41 | 336,936 | +0.92(+1.66%) | |
Jan 28, 2022 | 54.69 | 55.49 | 53.97 | 55.48 | 215,962 | +0.68(+1.24%) |
Jan 27, 2022 | 56.41 | 57.32 | 54.74 | 54.81 | 284,218 | -1.29(-2.30%) |
Jan 26, 2022 | 56.97 | 57.56 | 55.45 | 56.10 | 273,866 | -0.76(-1.34%) |
Jan 25, 2022 | 56.37 | 57.23 | 54.95 | 56.86 | 226,911 | +0.23(+0.40%) |
Jan 24, 2022 | 54.60 | 56.84 | 54.55 | 56.63 | 320,471 | +1.52(+2.76%) |
Jan 21, 2022 | 55.38 | 55.75 | 54.86 | 55.11 | 316,966 | -0.76(-1.36%) |
Jan 20, 2022 | 59.06 | 59.06 | 55.83 | 55.87 | 459,324 | -3.06(-5.19%) |
Jan 19, 2022 | 59.51 | 59.91 | 58.22 | 58.93 | 283,414 | -0.43(-0.73%) |
Jan 18, 2022 | 60.14 | 60.14 | 58.88 | 59.36 | 231,852 | -0.83(-1.37%) |
Jan 14, 2022 | 60.19 | 0 | +1.02(+1.73%) | |||
Jan 13, 2022 | 58.76 | 60.53 | 58.40 | 59.16 | 673,557 | +0.53(+0.90%) |
Jan 12, 2022 | 58.31 | 59.16 | 57.91 | 58.64 | 413,088 | +0.06(+0.10%) |
Jan 11, 2022 | 57.96 | 58.70 | 56.96 | 58.58 | 280,243 | +1.23(+2.15%) |
Jan 10, 2022 | 59.69 | 59.87 | 57.15 | 57.35 | 501,337 | -1.87(-3.16%) |
Jan 07, 2022 | 57.03 | 59.28 | 56.94 | 59.22 | 406,534 | +2.33(+4.10%) |
Jan 06, 2022 | 57.05 | 57.53 | 56.16 | 56.89 | 282,202 | +0.84(+1.49%) |
Jan 05, 2022 | 57.00 | 57.57 | 56.03 | 56.05 | 597,222 | -0.71(-1.24%) |
Jan 04, 2022 | 56.07 | 57.70 | 55.78 | 56.75 | 501,981 | +0.52(+0.92%) |
Jan 03, 2022 | 55.49 | 57.36 | 55.36 | 56.24 | 347,484 | +0.95(+1.72%) |
Dec 31, 2021 | 54.88 | 56.37 | 54.88 | 55.29 | 325,173 | +0.37(+0.67%) |
Dec 30, 2021 | 55.01 | 55.62 | 54.83 | 54.92 | 302,994 | +0.10(+0.19%) |
Dec 29, 2021 | 53.79 | 55.31 | 53.47 | 54.82 | 314,199 | +1.36(+2.55%) |
Dec 28, 2021 | 53.00 | 54.22 | 53.00 | 53.45 | 250,926 | +0.35(+0.66%) |
Dec 27, 2021 | 53.09 | 53.50 | 52.03 | 53.11 | 186,209 | +0.18(+0.34%) |
Dec 23, 2021 | 51.62 | 53.11 | 51.22 | 52.93 | 399,776 | +1.39(+2.70%) |
Dec 22, 2021 | 51.32 | 51.91 | 51.24 | 51.54 | 220,305 | +0.16(+0.31%) |
Dec 21, 2021 | 49.48 | 51.40 | 49.48 | 51.38 | 255,068 | +2.00(+4.06%) |
Dec 20, 2021 | 49.58 | 49.85 | 48.33 | 49.37 | 266,738 | -1.02(-2.03%) |
Dec 17, 2021 | 51.14 | 51.25 | 50.03 | 50.40 | 757,532 | -0.69(-1.34%) |
Dec 16, 2021 | 52.17 | 52.33 | 51.05 | 51.08 | 317,543 | -0.84(-1.61%) |
Dec 15, 2021 | 51.29 | 52.36 | 50.73 | 51.92 | 221,814 | +0.57(+1.12%) |
Dec 14, 2021 | 50.65 | 51.97 | 50.65 | 51.35 | 353,808 | +0.82(+1.62%) |
Dec 13, 2021 | 49.33 | 50.77 | 49.24 | 50.53 | 368,810 | +0.93(+1.88%) |
Dec 10, 2021 | 50.43 | 50.72 | 49.36 | 49.60 | 221,795 | -0.71(-1.40%) |
Dec 09, 2021 | 50.57 | 51.02 | 49.53 | 50.30 | 292,216 | -0.70(-1.36%) |
Dec 08, 2021 | 51.46 | 51.57 | 50.95 | 51.00 | 280,449 | -0.33(-0.64%) |
Dec 07, 2021 | 52.66 | 52.72 | 50.92 | 51.33 | 250,156 | -0.94(-1.80%) |
Dec 06, 2021 | 50.78 | 52.55 | 50.17 | 52.27 | 349,534 | +1.54(+3.04%) |
Dec 03, 2021 | 51.28 | 51.51 | 49.75 | 50.73 | 415,653 | -0.55(-1.08%) |
Dec 02, 2021 | 50.68 | 51.79 | 50.01 | 51.28 | 338,331 | +0.90(+1.79%) |
Dec 01, 2021 | 52.79 | 52.79 | 50.38 | 50.38 | 370,958 | -1.65(-3.16%) |
Nov 30, 2021 | 52.97 | 52.97 | 52.05 | 52.02 | 593,928 | -1.38(-2.59%) |
Nov 29, 2021 | 55.33 | 55.33 | 53.05 | 53.41 | 443,173 | -1.43(-2.61%) |
Nov 26, 2021 | 53.47 | 55.19 | 53.38 | 54.84 | 187,605 | -0.29(-0.53%) |
Nov 24, 2021 | 55.63 | 55.63 | 54.40 | 55.13 | 225,692 | -0.64(-1.15%) |
Nov 23, 2021 | 55.64 | 56.13 | 55.52 | 55.77 | 223,735 | +0.06(+0.10%) |
Nov 22, 2021 | 55.12 | 56.35 | 54.72 | 55.71 | 168,407 | +1.15(+2.10%) |
Nov 19, 2021 | 55.00 | 55.78 | 54.45 | 54.56 | 670,150 | -1.17(-2.09%) |
Nov 18, 2021 | 56.08 | 55.81 | 55.43 | 55.73 | 268,172 | -0.19(-0.34%) |
Nov 17, 2021 | 56.37 | 56.58 | 55.24 | 55.92 | 409,312 | -0.52(-0.92%) |
Nov 16, 2021 | 56.79 | 57.33 | 56.20 | 56.43 | 353,327 | -0.44(-0.78%) |
Nov 15, 2021 | 57.85 | 57.97 | 56.52 | 56.88 | 177,638 | -0.81(-1.40%) |
Nov 12, 2021 | 57.02 | 57.77 | 56.43 | 57.69 | 156,477 | +0.68(+1.19%) |
Nov 11, 2021 | 57.29 | 57.56 | 56.31 | 57.01 | 186,050 | -0.41(-0.72%) |
Nov 10, 2021 | 57.47 | 57.42 | 184,829 | -0.36(-0.62%) | ||
Nov 09, 2021 | 58.65 | 58.66 | 57.57 | 57.78 | 162,512 | -1.14(-1.94%) |
Nov 08, 2021 | 59.64 | 59.89 | 58.53 | 58.92 | 280,768 | -0.74(-1.24%) |
Nov 05, 2021 | 58.72 | 59.80 | 58.57 | 59.66 | 196,184 | +1.33(+2.28%) |
Nov 04, 2021 | 60.72 | 60.72 | 58.12 | 58.33 | 337,103 | -2.34(-3.86%) |
Nov 03, 2021 | 59.67 | 60.87 | 59.17 | 60.67 | 303,284 | +0.77(+1.28%) |
Nov 02, 2021 | 59.70 | 60.17 | 59.05 | 59.90 | 391,071 | +0.06(+0.09%) |
Nov 01, 2021 | 57.91 | 60.02 | 57.00 | 59.84 | 887,115 | +0.45(+0.76%) |
Oct 29, 2021 | 65.14 | 65.14 | 58.78 | 59.39 | 1,234,727 | -6.62(-10.03%) |
Oct 28, 2021 | 64.66 | 66.10 | 64.59 | 66.02 | 257,796 | +1.51(+2.34%) |
Oct 27, 2021 | 64.89 | 65.76 | 63.94 | 64.51 | 345,142 | -0.23(-0.36%) |
Oct 26, 2021 | 64.50 | 64.75 | 151,037 | +0.55(+0.86%) | ||
Oct 25, 2021 | 64.10 | 64.46 | 63.59 | 64.19 | 188,274 | +0.23(+0.37%) |
Oct 22, 2021 | 62.69 | 64.01 | 62.52 | 63.96 | 241,985 | +1.29(+2.06%) |
Oct 21, 2021 | 60.77 | 62.69 | 60.59 | 62.67 | 228,017 | +1.53(+2.49%) |
Oct 20, 2021 | 60.63 | 61.31 | 60.24 | 61.14 | 117,913 | +0.51(+0.85%) |
Oct 19, 2021 | 60.16 | 61.42 | 60.16 | 60.63 | 228,988 | -0.42(-0.69%) |
Oct 18, 2021 | 61.46 | 61.48 | 60.85 | 61.05 | 158,222 | -0.83(-1.35%) |
Oct 15, 2021 | 62.74 | 63.00 | 61.85 | 61.88 | 193,657 | -0.57(-0.91%) |
Oct 14, 2021 | 62.20 | 63.08 | 61.32 | 62.45 | 188,980 | +0.54(+0.88%) |
Oct 13, 2021 | 62.08 | 62.16 | 60.74 | 61.91 | 230,749 | -0.09(-0.15%) |
Oct 12, 2021 | 61.43 | 62.12 | 61.09 | 62.00 | 194,072 | +0.36(+0.58%) |
Oct 11, 2021 | 62.85 | 63.57 | 61.65 | 61.65 | 185,511 | -1.06(-1.69%) |
Oct 08, 2021 | 63.71 | 63.80 | 62.69 | 62.71 | 274,390 | -1.29(-2.02%) |
Oct 07, 2021 | 64.06 | 64.91 | 63.94 | 64.00 | 156,272 | +0.23(+0.37%) |
Oct 06, 2021 | 63.32 | 64.25 | 62.32 | 63.76 | 186,486 | -0.17(-0.26%) |
Oct 05, 2021 | 63.39 | 64.23 | 63.09 | 63.93 | 503,887 | +0.46(+0.72%) |
Oct 04, 2021 | 63.90 | 64.53 | 63.42 | 63.47 | 233,701 | -0.37(-0.59%) |
Oct 01, 2021 | 62.79 | 64.07 | 61.85 | 63.85 | 149,651 | +1.36(+2.17%) |
Sep 30, 2021 | 63.70 | 63.82 | 62.50 | 62.49 | 105,166 | -0.93(-1.46%) |
Sep 29, 2021 | 62.80 | 63.69 | 62.36 | 63.42 | 106,371 | +0.64(+1.01%) |
Sep 28, 2021 | 63.51 | 64.08 | 62.57 | 62.78 | 127,416 | -1.04(-1.63%) |
Sep 27, 2021 | 63.42 | 64.41 | 63.42 | 63.82 | 150,496 | +0.84(+1.34%) |
Sep 24, 2021 | 62.69 | 63.39 | 62.16 | 62.98 | 155,538 | -0.12(-0.19%) |
Sep 23, 2021 | 63.04 | 63.99 | 62.86 | 63.10 | 245,763 | +0.20(+0.31%) |
Sep 22, 2021 | 62.65 | 63.08 | 62.01 | 62.90 | 176,954 | +0.80(+1.30%) |
Sep 21, 2021 | 61.88 | 62.46 | 61.36 | 62.10 | 281,234 | +0.80(+1.31%) |
Sep 20, 2021 | 59.92 | 61.35 | 59.29 | 61.29 | 264,333 | +0.41(+0.68%) |
Sep 17, 2021 | 61.48 | 61.57 | 60.31 | 60.88 | 943,000 | -0.40(-0.66%) |
Sep 16, 2021 | 62.44 | 62.56 | 60.72 | 61.28 | 212,056 | -1.09(-1.74%) |
Sep 15, 2021 | 62.38 | 63.65 | 62.23 | 62.37 | 302,636 | -0.17(-0.27%) |
Sep 14, 2021 | 62.90 | 62.90 | 61.70 | 62.54 | 246,885 | -0.08(-0.13%) |
Sep 13, 2021 | 61.48 | 62.78 | 61.43 | 62.62 | 212,437 | +1.97(+3.26%) |
Sep 10, 2021 | 61.71 | 61.71 | 60.37 | 60.65 | 170,868 | -1.04(-1.68%) |
Sep 09, 2021 | 62.90 | 63.17 | 61.61 | 61.69 | 280,121 | -1.49(-2.35%) |
Sep 08, 2021 | 63.67 | 64.45 | 63.67 | 63.17 | 184,554 | -0.91(-1.42%) |
Sep 07, 2021 | 64.02 | 64.37 | 63.67 | 64.08 | 219,893 | -0.11(-0.17%) |
Sep 03, 2021 | 63.71 | 64.19 | 63.54 | 64.19 | 151,707 | +0.22(+0.35%) |
Sep 02, 2021 | 63.72 | 64.01 | 63.30 | 63.97 | 226,020 | +0.21(+0.32%) |
Sep 01, 2021 | 64.50 | 64.76 | 63.66 | 63.76 | 158,870 | -0.42(-0.66%) |
Aug 31, 2021 | 63.75 | 64.42 | 63.53 | 64.18 | 201,813 | +0.40(+0.63%) |
Aug 30, 2021 | 65.61 | 65.68 | 63.73 | 63.78 | 168,731 | -1.94(-2.95%) |
Aug 27, 2021 | 64.43 | 65.90 | 64.00 | 65.72 | 207,922 | +1.65(+2.57%) |
Aug 26, 2021 | 63.95 | 64.53 | 63.43 | 64.07 | 166,285 | +0.44(+0.69%) |
Aug 25, 2021 | 64.18 | 64.38 | 63.59 | 63.63 | 225,747 | -0.49(-0.76%) |
Aug 24, 2021 | 64.02 | 64.59 | 63.99 | 64.12 | 168,350 | +0.10(+0.16%) |
Aug 23, 2021 | 64.11 | 64.28 | 63.32 | 64.02 | 156,201 | +0.38(+0.60%) |
Aug 20, 2021 | 62.19 | 63.85 | 61.91 | 63.63 | 353,941 | +1.29(+2.07%) |
Aug 19, 2021 | 64.01 | 64.62 | 61.82 | 62.34 | 534,186 | -1.92(-2.98%) |
Aug 18, 2021 | 62.83 | 64.67 | 62.39 | 64.26 | 381,935 | +1.40(+2.23%) |
Aug 17, 2021 | 61.51 | 62.94 | 61.48 | 62.86 | 323,034 | +0.73(+1.17%) |
Aug 16, 2021 | 62.37 | 62.85 | 61.85 | 62.13 | 306,476 | -0.35(-0.55%) |
Aug 13, 2021 | 62.26 | 62.88 | 61.99 | 62.47 | 281,970 | +0.05(+0.07%) |
Aug 12, 2021 | 62.40 | 62.85 | 61.93 | 62.43 | 192,581 | +0.13(+0.21%) |
Aug 11, 2021 | 64.31 | 65.02 | 62.00 | 62.30 | 525,055 | -1.53(-2.39%) |
Aug 10, 2021 | 62.96 | 64.97 | 62.89 | 63.82 | 492,430 | +0.70(+1.11%) |
Aug 09, 2021 | 61.32 | 63.46 | 61.22 | 63.12 | 580,519 | +1.89(+3.09%) |
Aug 06, 2021 | 59.55 | 61.34 | 59.15 | 61.23 | 471,067 | +2.51(+4.27%) |
Aug 05, 2021 | 57.68 | 58.75 | 56.75 | 58.73 | 373,699 | +1.31(+2.29%) |
Aug 04, 2021 | 57.84 | 58.04 | 57.11 | 57.42 | 472,106 | -1.01(-1.72%) |
Aug 03, 2021 | 59.03 | 59.13 | 57.90 | 58.42 | 335,301 | -0.55(-0.93%) |
Aug 02, 2021 | 61.62 | 61.90 | 58.66 | 58.97 | 793,468 | -2.51(-4.08%) |
Jul 30, 2021 | 55.89 | 61.55 | 55.88 | 61.48 | 928,829 | -2.30(-3.61%) |
Jul 29, 2021 | 63.69 | 64.26 | 63.11 | 63.78 | 176,727 | +0.73(+1.15%) |
Jul 28, 2021 | 63.65 | 63.91 | 62.34 | 63.05 | 145,325 | -0.35(-0.56%) |
Jul 27, 2021 | 63.28 | 63.92 | 62.98 | 63.40 | 113,535 | -0.33(-0.51%) |
Jul 26, 2021 | 63.41 | 64.03 | 63.34 | 63.73 | 132,880 | +0.04(+0.06%) |
Jul 23, 2021 | 64.09 | 64.09 | 63.35 | 63.69 | 155,648 | +0.15(+0.23%) |
Jul 22, 2021 | 64.44 | 64.55 | 63.25 | 63.54 | 190,400 | -1.21(-1.87%) |
Jul 21, 2021 | 64.85 | 65.60 | 64.60 | 64.75 | 192,777 | +0.59(+0.91%) |
Jul 20, 2021 | 62.98 | 64.99 | 62.71 | 64.17 | 401,232 | +1.31(+2.09%) |
Jul 19, 2021 | 63.44 | 63.66 | 62.16 | 62.85 | 332,296 | -2.44(-3.74%) |
Jul 16, 2021 | 65.87 | 65.92 | 65.07 | 65.29 | 231,762 | -0.04(-0.06%) |
Jul 15, 2021 | 64.48 | 65.48 | 64.27 | 65.33 | 213,192 | +0.19(+0.29%) |
Jul 14, 2021 | 65.60 | 66.05 | 64.74 | 65.15 | 114,496 | -0.25(-0.38%) |
Jul 13, 2021 | 66.04 | 66.55 | 65.37 | 65.40 | 142,605 | -1.29(-1.94%) |
Jul 12, 2021 | 65.64 | 66.74 | 65.60 | 66.69 | 201,834 | +0.55(+0.83%) |
Jul 09, 2021 | 65.84 | 66.28 | 65.55 | 66.14 | 217,290 | +1.07(+1.65%) |
Jul 08, 2021 | 65.75 | 65.89 | 64.74 | 65.07 | 154,779 | -1.55(-2.32%) |
Jul 07, 2021 | 66.24 | 66.91 | 65.83 | 66.62 | 151,396 | -0.07(-0.10%) |
Jul 06, 2021 | 67.94 | 68.06 | 66.44 | 66.68 | 321,179 | -1.51(-2.21%) |
Jul 02, 2021 | 69.59 | 69.59 | 68.08 | 68.19 | 156,468 | -1.36(-1.95%) |
Jul 01, 2021 | 69.21 | 70.00 | 69.11 | 69.55 | 232,036 | +0.73(+1.06%) |
Jun 30, 2021 | 68.51 | 69.23 | 68.41 | 68.82 | 278,338 | +0.12(+0.18%) |
Jun 29, 2021 | 68.95 | 69.68 | 68.62 | 68.70 | 292,238 | +0.01(+0.01%) |
Jun 28, 2021 | 67.56 | 69.04 | 67.32 | 68.69 | 309,748 | -0.14(-0.20%) |
Jun 25, 2021 | 67.94 | 69.15 | 67.90 | 68.83 | 477,899 | +1.19(+1.76%) |
Jun 24, 2021 | 66.95 | 67.79 | 66.36 | 67.64 | 261,733 | +0.96(+1.44%) |
Jun 23, 2021 | 66.71 | 67.55 | 66.60 | 66.68 | 188,351 | -0.01(-0.01%) |
Jun 22, 2021 | 66.57 | 67.24 | 66.38 | 66.69 | 251,618 | +0.12(+0.18%) |
Jun 21, 2021 | 65.45 | 66.84 | 65.27 | 66.57 | 369,344 | +1.70(+2.63%) |
Jun 18, 2021 | 65.42 | 65.72 | 64.76 | 64.87 | 699,212 | -1.32(-2.00%) |
Jun 17, 2021 | 67.38 | 68.05 | 65.60 | 66.19 | 299,058 | -1.23(-1.82%) |
Jun 16, 2021 | 68.27 | 68.77 | 67.20 | 67.42 | 256,399 | -0.96(-1.40%) |
Jun 15, 2021 | 67.58 | 69.04 | 67.19 | 68.38 | 316,446 | +0.95(+1.41%) |
Jun 14, 2021 | 67.56 | 67.67 | 67.10 | 67.43 | 286,633 | -0.12(-0.18%) |
Jun 11, 2021 | 67.36 | 67.69 | 67.23 | 67.55 | 207,777 | +0.39(+0.58%) |
Jun 10, 2021 | 66.93 | 67.59 | 66.60 | 67.16 | 197,673 | +0.68(+1.02%) |
Jun 09, 2021 | 67.37 | 67.65 | 66.34 | 66.48 | 251,187 | -0.93(-1.38%) |
Jun 08, 2021 | 67.05 | 67.71 | 66.18 | 67.41 | 274,871 | +0.23(+0.35%) |
Jun 07, 2021 | 68.49 | 68.74 | 67.02 | 67.18 | 239,906 | -1.42(-2.06%) |
Jun 04, 2021 | 67.99 | 68.59 | 67.22 | 68.59 | 519,181 | +0.61(+0.90%) |
Jun 03, 2021 | 67.75 | 68.63 | 67.50 | 67.98 | 277,619 | -0.16(-0.23%) |
Jun 02, 2021 | 69.39 | 69.39 | 68.08 | 68.13 | 354,534 | -1.02(-1.47%) |