Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.26 | 19.28 | 18.40 | 18.88 | 2,000,678 | -0.60(-3.08%) |
May 27, 2022 | 19.00 | 20.36 | 18.73 | 19.48 | 1,744,858 | +1.23(+6.74%) |
May 26, 2022 | 17.33 | 18.66 | 17.10 | 18.25 | 1,456,585 | +0.88(+5.07%) |
May 25, 2022 | 16.74 | 17.86 | 16.54 | 17.37 | 1,490,900 | +0.57(+3.39%) |
May 24, 2022 | 17.33 | 17.48 | 16.38 | 16.80 | 725,279 | -0.90(-5.08%) |
May 23, 2022 | 18.02 | 18.06 | 16.96 | 17.70 | 889,101 | -0.22(-1.23%) |
May 20, 2022 | 17.55 | 17.99 | 16.63 | 17.92 | 1,605,070 | +0.71(+4.13%) |
May 19, 2022 | 16.18 | 17.70 | 16.10 | 17.21 | 1,108,781 | +0.97(+5.97%) |
May 18, 2022 | 17.10 | 17.56 | 16.10 | 16.24 | 1,613,624 | -1.22(-6.99%) |
May 17, 2022 | 17.25 | 17.78 | 16.71 | 17.46 | 1,037,767 | +0.63(+3.74%) |
May 16, 2022 | 17.76 | 18.61 | 16.75 | 16.83 | 1,453,717 | -1.17(-6.50%) |
May 13, 2022 | 15.72 | 18.25 | 15.72 | 18.00 | 2,957,762 | +2.79(+18.34%) |
May 12, 2022 | 13.72 | 15.27 | 13.29 | 15.21 | 3,184,504 | +1.10(+7.80%) |
May 11, 2022 | 15.14 | 15.59 | 14.02 | 14.11 | 2,213,365 | -1.17(-7.66%) |
May 10, 2022 | 16.50 | 17.37 | 14.55 | 15.28 | 3,260,982 | -0.78(-4.86%) |
May 09, 2022 | 16.57 | 16.83 | 15.50 | 16.06 | 2,318,101 | -1.29(-7.44%) |
May 06, 2022 | 17.96 | 18.36 | 16.16 | 17.35 | 2,509,739 | -0.90(-4.93%) |
May 05, 2022 | 19.41 | 19.61 | 17.84 | 18.25 | 1,630,905 | -1.98(-9.79%) |
May 04, 2022 | 18.55 | 20.50 | 18.00 | 20.23 | 2,872,960 | +1.72(+9.29%) |
May 03, 2022 | 19.31 | 19.69 | 18.16 | 18.51 | 2,130,571 | -0.79(-4.09%) |
May 02, 2022 | 18.15 | 19.52 | 17.84 | 19.30 | 2,179,818 | +1.21(+6.69%) |
Apr 29, 2022 | 18.41 | 19.08 | 17.95 | 18.09 | 2,324,979 | -0.82(-4.34%) |
Apr 28, 2022 | 18.70 | 19.21 | 17.60 | 18.91 | 1,394,442 | +0.27(+1.45%) |
Apr 27, 2022 | 19.18 | 19.59 | 18.03 | 18.64 | 1,963,334 | -0.64(-3.32%) |
Apr 26, 2022 | 20.94 | 21.04 | 19.19 | 19.28 | 2,033,118 | -2.05(-9.61%) |
Apr 25, 2022 | 20.52 | 21.58 | 19.81 | 21.33 | 1,387,413 | +0.63(+3.04%) |
Apr 22, 2022 | 20.96 | 21.50 | 20.41 | 20.70 | 1,938,014 | -0.58(-2.73%) |
Apr 21, 2022 | 23.37 | 23.77 | 21.19 | 21.28 | 1,304,045 | -1.85(-8.00%) |
Apr 20, 2022 | 25.12 | 25.50 | 23.11 | 23.13 | 1,351,894 | -2.13(-8.43%) |
Apr 19, 2022 | 24.73 | 25.95 | 24.41 | 25.26 | 1,689,219 | +0.90(+3.69%) |
Apr 18, 2022 | 25.89 | 25.89 | 24.00 | 24.36 | 2,032,828 | -1.54(-5.95%) |
Apr 14, 2022 | 25.67 | 26.21 | 25.38 | 25.90 | 1,403,643 | +0.05(+0.19%) |
Apr 13, 2022 | 25.78 | 26.53 | 25.25 | 25.85 | 1,024,685 | -0.37(-1.41%) |
Apr 12, 2022 | 25.59 | 27.73 | 25.59 | 26.22 | 1,867,206 | +0.90(+3.55%) |
Apr 11, 2022 | 24.61 | 25.73 | 24.44 | 25.32 | 1,022,881 | -0.07(-0.28%) |
Apr 08, 2022 | 26.01 | 26.43 | 25.05 | 25.39 | 1,016,980 | -0.44(-1.70%) |
Apr 07, 2022 | 26.13 | 26.60 | 25.00 | 25.83 | 1,174,492 | -0.58(-2.20%) |
Apr 06, 2022 | 26.14 | 26.49 | 24.97 | 26.41 | 1,215,728 | -0.13(-0.49%) |
Apr 05, 2022 | 27.69 | 27.82 | 25.84 | 26.54 | 1,194,855 | -0.90(-3.28%) |
Apr 04, 2022 | 27.97 | 28.33 | 26.85 | 27.44 | 1,273,637 | -0.39(-1.40%) |
Apr 01, 2022 | 26.82 | 28.60 | 26.78 | 27.83 | 2,110,129 | +0.95(+3.53%) |
Mar 31, 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 1,730,229 | -0.01(-0.04%) |
Mar 30, 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 1,877,406 | -0.29(-1.07%) |
Mar 29, 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 2,907,482 | +0.13(+0.48%) |
Mar 28, 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 2,498,442 | +1.56(+6.12%) |
Mar 25, 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 3,131,865 | -0.52(-2.00%) |
Mar 24, 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 3,135,810 | +1.24(+5.01%) |
Mar 23, 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 2,989,311 | -0.94(-3.66%) |
Mar 22, 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 2,757,070 | +2.29(+9.78%) |
Mar 21, 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 2,273,443 | -1.12(-4.56%) |
Mar 18, 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 4,622,914 | +1.91(+8.44%) |
Mar 17, 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 5,270,149 | +1.49(+7.05%) |
Mar 16, 2022 | 20.20 | 21.31 | 19.93 | 21.14 | 4,266,961 | +1.49(+7.58%) |
Mar 15, 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 3,280,708 | +0.03(+0.15%) |
Mar 14, 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 3,969,989 | -1.69(-7.93%) |
Mar 11, 2022 | 23.19 | 23.39 | 21.16 | 21.31 | 1,635,779 | -1.85(-7.99%) |
Mar 10, 2022 | 23.65 | 23.16 | 2,181,418 | -1.12(-4.61%) | ||
Mar 09, 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 4,645,801 | +1.64(+7.24%) |
Mar 08, 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 3,170,729 | +1.03(+4.77%) |
Mar 07, 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 2,793,906 | -0.60(-2.70%) |
Mar 04, 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 3,067,304 | +0.74(+3.45%) |
Mar 03, 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 3,571,230 | -0.14(-0.65%) |
Mar 02, 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 4,028,273 | -0.02(-0.09%) |
Mar 01, 2022 | 18.06 | 23.12 | 18.01 | 21.63 | 8,131,218 | +4.12(+23.53%) |
Feb 28, 2022 | 16.06 | 17.63 | 15.77 | 17.51 | 9,703,092 | +1.50(+9.37%) |
Feb 25, 2022 | 15.08 | 16.16 | 15.15 | 16.01 | 5,446,283 | +1.01(+6.73%) |
Feb 24, 2022 | 14.14 | 15.14 | 13.72 | 15.00 | 3,495,036 | +0.18(+1.21%) |
Feb 23, 2022 | 15.45 | 15.85 | 14.57 | 14.82 | 2,420,566 | -0.57(-3.70%) |
Feb 22, 2022 | 15.29 | 16.04 | 15.24 | 15.39 | 2,108,313 | -0.36(-2.29%) |
Feb 18, 2022 | 15.75 | 0 | -0.25(-1.56%) | |||
Feb 17, 2022 | 17.21 | 17.27 | 15.97 | 16.00 | 2,381,745 | -1.44(-8.26%) |
Feb 16, 2022 | 18.24 | 18.24 | 17.12 | 17.44 | 2,054,284 | -0.85(-4.65%) |
Feb 15, 2022 | 17.35 | 18.45 | 16.95 | 18.29 | 2,845,247 | +1.26(+7.40%) |
Feb 14, 2022 | 19.29 | 19.47 | 16.96 | 17.03 | 3,080,851 | -2.22(-11.53%) |
Feb 11, 2022 | 18.16 | 20.07 | 18.01 | 19.25 | 4,166,326 | +0.68(+3.66%) |
Feb 10, 2022 | 16.65 | 19.38 | 16.25 | 18.57 | 5,226,492 | +1.83(+10.93%) |
Feb 09, 2022 | 16.77 | 17.16 | 16.35 | 16.74 | 3,315,143 | +0.28(+1.70%) |
Feb 08, 2022 | 15.98 | 16.54 | 15.50 | 16.46 | 4,495,947 | +0.41(+2.55%) |
Feb 07, 2022 | 16.50 | 16.95 | 15.87 | 16.05 | 2,869,280 | -0.75(-4.46%) |
Feb 04, 2022 | 17.03 | 17.24 | 16.26 | 16.80 | 2,598,627 | -0.42(-2.44%) |
Feb 03, 2022 | 16.33 | 17.99 | 17.22 | 4,500,534 | +0.51(+3.05%) | |
Feb 02, 2022 | 18.09 | 18.23 | 16.67 | 16.71 | 3,539,668 | -1.38(-7.63%) |
Feb 01, 2022 | 17.61 | 18.15 | 16.38 | 18.09 | 3,797,512 | +0.71(+4.09%) |
Jan 31, 2022 | 15.78 | 17.48 | 17.38 | 7,964,319 | +1.76(+11.27%) | |
Jan 28, 2022 | 15.01 | 15.79 | 14.41 | 15.62 | 4,268,221 | +0.61(+4.06%) |
Jan 27, 2022 | 16.23 | 16.66 | 14.93 | 15.01 | 3,923,654 | -0.91(-5.72%) |
Jan 26, 2022 | 17.49 | 17.70 | 15.60 | 15.92 | 6,400,641 | -1.17(-6.85%) |
Jan 25, 2022 | 17.62 | 18.45 | 16.51 | 17.09 | 3,386,853 | -1.13(-6.20%) |
Jan 24, 2022 | 16.75 | 18.39 | 15.78 | 18.22 | 5,750,373 | +0.74(+4.23%) |
Jan 21, 2022 | 19.00 | 19.19 | 17.39 | 17.48 | 4,081,689 | -1.64(-8.58%) |
Jan 20, 2022 | 19.91 | 20.52 | 19.05 | 19.12 | 4,497,239 | -0.38(-1.95%) |
Jan 19, 2022 | 20.14 | 20.65 | 19.21 | 19.50 | 4,271,795 | -0.64(-3.18%) |
Jan 18, 2022 | 21.25 | 21.61 | 19.72 | 20.14 | 4,917,803 | -1.86(-8.45%) |
Jan 14, 2022 | 22.00 | 0 | -1.56(-6.62%) | |||
Jan 13, 2022 | 25.30 | 25.57 | 23.39 | 23.56 | 2,834,848 | -1.82(-7.17%) |
Jan 12, 2022 | 26.66 | 27.71 | 25.17 | 25.38 | 3,025,695 | -1.12(-4.23%) |
Jan 11, 2022 | 24.46 | 28.03 | 24.42 | 26.50 | 6,350,141 | +1.80(+7.29%) |
Jan 10, 2022 | 24.77 | 24.78 | 23.04 | 24.70 | 6,291,252 | -0.77(-3.02%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.12 | 25.47 | 2,740,636 | -1.27(-4.75%) |
Jan 06, 2022 | 29.45 | 29.45 | 26.72 | 26.74 | 2,705,027 | -3.31(-11.01%) |
Jan 05, 2022 | 31.73 | 32.36 | 29.92 | 30.05 | 2,047,825 | -2.03(-6.33%) |
Jan 04, 2022 | 34.38 | 34.52 | 31.84 | 32.08 | 2,024,416 | -2.43(-7.04%) |
Jan 03, 2022 | 32.89 | 34.63 | 31.75 | 34.51 | 1,069,277 | +1.37(+4.13%) |
Dec 31, 2021 | 34.88 | 35.50 | 33.10 | 33.14 | 820,039 | -1.93(-5.50%) |
Dec 30, 2021 | 33.94 | 35.61 | 33.60 | 35.07 | 1,394,965 | +1.35(+4.00%) |
Dec 29, 2021 | 33.69 | 34.02 | 32.73 | 33.72 | 1,278,591 | -0.16(-0.47%) |
Dec 28, 2021 | 34.99 | 35.41 | 33.50 | 33.88 | 1,165,620 | -1.30(-3.70%) |
Dec 27, 2021 | 35.16 | 35.47 | 34.06 | 35.18 | 811,604 | +0.08(+0.23%) |
Dec 23, 2021 | 34.79 | 35.22 | 33.38 | 35.10 | 899,272 | +0.49(+1.42%) |
Dec 22, 2021 | 34.46 | 34.76 | 33.78 | 34.61 | 907,108 | +0.41(+1.20%) |
Dec 21, 2021 | 34.00 | 35.20 | 33.33 | 34.20 | 1,853,583 | +0.84(+2.52%) |
Dec 20, 2021 | 33.08 | 34.25 | 32.52 | 33.36 | 2,153,270 | -0.61(-1.80%) |
Dec 17, 2021 | 31.25 | 34.30 | 30.76 | 33.97 | 3,815,550 | +2.76(+8.84%) |
Dec 16, 2021 | 32.18 | 33.05 | 30.95 | 31.21 | 2,432,169 | -1.64(-4.99%) |
Dec 15, 2021 | 32.63 | 33.06 | 31.80 | 32.85 | 1,587,301 | +0.26(+0.80%) |
Dec 14, 2021 | 31.99 | 32.79 | 31.39 | 32.59 | 1,429,841 | +0.01(+0.03%) |
Dec 13, 2021 | 31.63 | 33.37 | 31.56 | 32.58 | 1,513,565 | +1.10(+3.49%) |
Dec 10, 2021 | 31.78 | 32.36 | 30.92 | 31.48 | 1,049,655 | -0.01(-0.03%) |
Dec 09, 2021 | 32.90 | 33.09 | 31.09 | 31.49 | 2,179,396 | -1.10(-3.38%) |
Dec 08, 2021 | 32.06 | 32.95 | 30.86 | 32.59 | 2,074,130 | +0.89(+2.81%) |
Dec 07, 2021 | 31.24 | 32.43 | 31.21 | 31.70 | 2,153,373 | +1.58(+5.25%) |
Dec 06, 2021 | 28.40 | 30.28 | 26.92 | 30.12 | 2,554,906 | +1.72(+6.06%) |
Dec 03, 2021 | 31.26 | 31.26 | 27.75 | 28.40 | 3,040,349 | -2.50(-8.09%) |
Dec 02, 2021 | 29.91 | 31.98 | 29.56 | 30.90 | 1,583,782 | +0.80(+2.66%) |
Dec 01, 2021 | 31.14 | 32.22 | 30.02 | 30.10 | 2,056,999 | -0.85(-2.75%) |
Nov 30, 2021 | 30.63 | 32.45 | 30.34 | 30.95 | 1,648,948 | +0.28(+0.91%) |
Nov 29, 2021 | 31.34 | 31.57 | 29.84 | 30.67 | 1,635,574 | -0.10(-0.32%) |
Nov 26, 2021 | 31.62 | 32.28 | 30.58 | 30.77 | 1,081,728 | -2.19(-6.64%) |
Nov 24, 2021 | 32.32 | 33.52 | 31.39 | 32.96 | 1,443,729 | +0.59(+1.82%) |
Nov 23, 2021 | 33.39 | 33.39 | 29.87 | 32.37 | 2,828,041 | -1.23(-3.66%) |
Nov 22, 2021 | 36.33 | 36.52 | 32.73 | 33.60 | 4,078,002 | -2.73(-7.51%) |
Nov 19, 2021 | 37.16 | 37.30 | 36.21 | 36.33 | 1,988,757 | -0.69(-1.86%) |
Nov 18, 2021 | 39.35 | 37.05 | 36.40 | 37.02 | 2,039,404 | -2.53(-6.40%) |
Nov 17, 2021 | 40.29 | 40.47 | 39.23 | 39.55 | 1,546,907 | -1.05(-2.59%) |
Nov 16, 2021 | 40.00 | 40.62 | 38.99 | 40.60 | 2,798,791 | +0.75(+1.88%) |
Nov 15, 2021 | 38.90 | 40.05 | 38.15 | 39.85 | 2,282,530 | +1.33(+3.45%) |
Nov 12, 2021 | 36.95 | 38.60 | 36.93 | 38.52 | 1,754,437 | +1.57(+4.25%) |
Nov 11, 2021 | 36.22 | 37.05 | 34.97 | 36.95 | 3,575,952 | +0.82(+2.27%) |
Nov 10, 2021 | 36.44 | 36.13 | 3,463,853 | -1.01(-2.72%) | ||
Nov 09, 2021 | 45.61 | 45.61 | 36.40 | 37.14 | 4,617,178 | -9.75(-20.79%) |
Nov 08, 2021 | 44.77 | 47.52 | 44.46 | 46.89 | 1,234,762 | +2.12(+4.74%) |
Nov 05, 2021 | 46.40 | 47.12 | 44.60 | 44.77 | 835,363 | -1.45(-3.14%) |
Nov 04, 2021 | 45.00 | 47.13 | 44.85 | 46.22 | 700,857 | +1.25(+2.78%) |
Nov 03, 2021 | 45.03 | 45.56 | 43.39 | 44.97 | 2,131,232 | -0.61(-1.34%) |
Nov 02, 2021 | 48.42 | 48.42 | 44.55 | 45.58 | 1,052,322 | -2.95(-6.08%) |
Nov 01, 2021 | 47.42 | 48.87 | 48.34 | 48.53 | 976,638 | +1.30(+2.75%) |
Oct 29, 2021 | 46.75 | 47.40 | 45.63 | 47.23 | 1,084,721 | +0.30(+0.64%) |
Oct 28, 2021 | 45.71 | 47.21 | 45.46 | 46.93 | 1,131,678 | +1.74(+3.85%) |
Oct 27, 2021 | 44.96 | 45.52 | 44.15 | 45.19 | 1,011,222 | +0.14(+0.31%) |
Oct 26, 2021 | 46.49 | 45.05 | 1,010,432 | -1.22(-2.64%) | ||
Oct 25, 2021 | 46.73 | 47.31 | 46.19 | 46.27 | 746,152 | -0.65(-1.39%) |
Oct 22, 2021 | 46.11 | 47.23 | 45.52 | 46.92 | 1,304,872 | +0.47(+1.01%) |
Oct 21, 2021 | 44.77 | 46.46 | 44.38 | 46.45 | 1,219,803 | +2.04(+4.59%) |
Oct 20, 2021 | 43.13 | 45.07 | 43.02 | 44.41 | 1,372,545 | +2.20(+5.21%) |
Oct 19, 2021 | 41.74 | 42.42 | 41.20 | 42.21 | 964,015 | +0.63(+1.52%) |
Oct 18, 2021 | 41.10 | 42.19 | 40.95 | 41.58 | 822,148 | +0.41(+1.00%) |
Oct 15, 2021 | 42.00 | 42.65 | 41.14 | 41.17 | 900,941 | -0.74(-1.77%) |
Oct 14, 2021 | 39.90 | 42.26 | 39.90 | 41.91 | 2,256,794 | +2.73(+6.97%) |
Oct 13, 2021 | 38.18 | 39.31 | 37.77 | 39.18 | 2,114,410 | +1.34(+3.54%) |
Oct 12, 2021 | 36.09 | 38.42 | 35.67 | 37.84 | 2,711,112 | +1.66(+4.59%) |
Oct 11, 2021 | 37.78 | 38.36 | 35.98 | 36.18 | 1,412,984 | -1.68(-4.44%) |
Oct 08, 2021 | 40.60 | 40.84 | 37.41 | 37.86 | 1,444,672 | -2.92(-7.16%) |
Oct 07, 2021 | 41.06 | 42.23 | 40.60 | 40.78 | 1,383,695 | -0.17(-0.42%) |
Oct 06, 2021 | 41.01 | 41.50 | 39.85 | 40.95 | 1,264,406 | -0.67(-1.61%) |
Oct 05, 2021 | 41.63 | 42.80 | 40.81 | 41.62 | 1,385,236 | +0.09(+0.22%) |
Oct 04, 2021 | 41.66 | 41.92 | 40.45 | 41.53 | 3,421,157 | -0.46(-1.10%) |
Oct 01, 2021 | 42.71 | 42.84 | 41.69 | 41.99 | 1,102,807 | -0.54(-1.27%) |
Sep 30, 2021 | 44.72 | 45.32 | 42.51 | 42.53 | 1,920,016 | -2.05(-4.60%) |
Sep 29, 2021 | 46.11 | 46.63 | 44.55 | 44.58 | 1,059,472 | -1.61(-3.49%) |
Sep 28, 2021 | 46.65 | 47.17 | 45.69 | 46.19 | 1,459,067 | -0.97(-2.06%) |
Sep 27, 2021 | 46.44 | 48.09 | 46.11 | 47.16 | 932,008 | +0.23(+0.49%) |
Sep 24, 2021 | 48.33 | 48.81 | 46.51 | 46.93 | 1,537,508 | -1.84(-3.77%) |
Sep 23, 2021 | 50.87 | 51.36 | 48.76 | 48.77 | 982,742 | -1.81(-3.58%) |
Sep 22, 2021 | 50.27 | 51.31 | 49.46 | 50.58 | 797,728 | +0.34(+0.68%) |
Sep 21, 2021 | 51.00 | 51.32 | 49.66 | 50.24 | 1,375,759 | -0.16(-0.32%) |
Sep 20, 2021 | 51.61 | 52.11 | 49.56 | 50.40 | 1,301,073 | -2.11(-4.02%) |
Sep 17, 2021 | 51.92 | 54.14 | 51.79 | 52.51 | 9,500,556 | +0.77(+1.49%) |
Sep 16, 2021 | 51.92 | 52.69 | 51.39 | 51.74 | 1,174,773 | -0.25(-0.48%) |
Sep 15, 2021 | 51.75 | 52.77 | 51.10 | 51.99 | 1,175,752 | +0.31(+0.60%) |
Sep 14, 2021 | 52.71 | 53.71 | 51.55 | 51.68 | 1,260,983 | -0.72(-1.37%) |
Sep 13, 2021 | 52.38 | 53.13 | 50.61 | 52.40 | 1,068,343 | -0.43(-0.81%) |
Sep 10, 2021 | 53.01 | 53.75 | 51.16 | 52.83 | 1,763,401 | +0.57(+1.09%) |
Sep 09, 2021 | 51.18 | 52.71 | 51.01 | 52.26 | 2,005,470 | +0.56(+1.08%) |
Sep 08, 2021 | 52.60 | 53.24 | 51.19 | 51.70 | 1,682,414 | -0.04(-0.08%) |
Sep 07, 2021 | 50.14 | 52.86 | 50.08 | 51.74 | 2,029,540 | +1.85(+3.71%) |
Sep 03, 2021 | 49.03 | 49.91 | 48.52 | 49.89 | 649,858 | +0.52(+1.05%) |
Sep 02, 2021 | 47.12 | 49.44 | 47.06 | 49.37 | 1,564,780 | +2.17(+4.60%) |
Sep 01, 2021 | 47.41 | 47.66 | 45.88 | 47.20 | 1,261,850 | +0.47(+1.01%) |
Aug 31, 2021 | 45.54 | 46.80 | 45.16 | 46.73 | 1,540,554 | +0.73(+1.59%) |
Aug 30, 2021 | 46.62 | 46.86 | 45.91 | 46.00 | 1,501,884 | -0.72(-1.54%) |
Aug 27, 2021 | 46.71 | 47.68 | 46.13 | 46.72 | 1,413,519 | +0.03(+0.06%) |
Aug 26, 2021 | 46.70 | 47.98 | 46.49 | 46.69 | 1,193,996 | -0.26(-0.55%) |
Aug 25, 2021 | 47.45 | 47.60 | 46.68 | 46.95 | 824,903 | -0.54(-1.14%) |
Aug 24, 2021 | 47.87 | 48.18 | 47.19 | 47.49 | 1,039,313 | -0.31(-0.65%) |
Aug 23, 2021 | 46.42 | 48.02 | 46.32 | 47.80 | 903,270 | +1.41(+3.04%) |
Aug 20, 2021 | 45.26 | 46.75 | 45.04 | 46.39 | 905,367 | +1.25(+2.77%) |
Aug 19, 2021 | 46.18 | 46.18 | 44.85 | 45.14 | 2,041,665 | -1.65(-3.53%) |
Aug 18, 2021 | 46.85 | 48.50 | 46.24 | 46.79 | 1,215,415 | -0.05(-0.11%) |
Aug 17, 2021 | 46.89 | 47.30 | 45.93 | 46.84 | 3,476,564 | -0.36(-0.76%) |
Aug 16, 2021 | 50.62 | 50.80 | 46.94 | 47.20 | 2,987,364 | -3.80(-7.45%) |
Aug 13, 2021 | 50.86 | 51.74 | 49.75 | 51.00 | 2,343,930 | +0.19(+0.37%) |
Aug 12, 2021 | 51.25 | 52.12 | 50.13 | 50.81 | 2,006,619 | -0.20(-0.39%) |
Aug 11, 2021 | 53.97 | 54.15 | 49.78 | 51.01 | 6,804,313 | -3.80(-6.93%) |
Aug 10, 2021 | 54.50 | 55.00 | 51.41 | 54.81 | 7,974,590 | -8.13(-12.92%) |
Aug 09, 2021 | 64.24 | 64.24 | 62.72 | 62.94 | 1,444,225 | -1.00(-1.56%) |
Aug 06, 2021 | 64.46 | 64.75 | 62.29 | 63.94 | 936,831 | -0.60(-0.93%) |
Aug 05, 2021 | 64.12 | 65.22 | 63.41 | 64.54 | 1,224,142 | +0.29(+0.45%) |
Aug 04, 2021 | 64.00 | 64.59 | 63.60 | 64.25 | 969,725 | +0.34(+0.53%) |
Aug 03, 2021 | 63.67 | 64.56 | 63.09 | 63.91 | 814,642 | +0.31(+0.49%) |
Aug 02, 2021 | 63.03 | 64.09 | 62.77 | 63.60 | 1,270,927 | +0.56(+0.89%) |
Jul 30, 2021 | 62.50 | 63.34 | 62.32 | 63.04 | 896,916 | +0.16(+0.25%) |
Jul 29, 2021 | 63.00 | 63.14 | 62.36 | 62.88 | 769,534 | +0.39(+0.62%) |
Jul 28, 2021 | 60.29 | 63.14 | 59.91 | 62.49 | 2,126,498 | +2.21(+3.67%) |
Jul 27, 2021 | 60.19 | 60.62 | 58.72 | 60.28 | 834,522 | +0.67(+1.12%) |
Jul 26, 2021 | 60.07 | 60.55 | 59.05 | 59.61 | 557,680 | -0.88(-1.45%) |
Jul 23, 2021 | 60.85 | 61.50 | 60.32 | 60.49 | 517,458 | -0.35(-0.58%) |
Jul 22, 2021 | 60.81 | 61.07 | 60.00 | 60.84 | 586,360 | +0.64(+1.06%) |
Jul 21, 2021 | 58.99 | 60.71 | 58.78 | 60.20 | 764,270 | +1.22(+2.07%) |
Jul 20, 2021 | 56.11 | 59.50 | 55.61 | 58.98 | 1,317,120 | +3.06(+5.47%) |
Jul 19, 2021 | 55.58 | 57.38 | 55.49 | 55.92 | 1,063,848 | -0.40(-0.71%) |
Jul 16, 2021 | 55.91 | 56.85 | 55.66 | 56.32 | 729,952 | +0.79(+1.42%) |
Jul 15, 2021 | 56.66 | 56.75 | 54.09 | 55.53 | 1,111,656 | -1.34(-2.36%) |
Jul 14, 2021 | 57.83 | 57.98 | 56.02 | 56.87 | 681,436 | -0.63(-1.10%) |
Jul 13, 2021 | 58.06 | 58.30 | 57.08 | 57.50 | 930,389 | -0.68(-1.17%) |
Jul 12, 2021 | 59.57 | 59.57 | 57.92 | 58.18 | 491,867 | -1.39(-2.33%) |
Jul 09, 2021 | 59.56 | 59.82 | 58.74 | 59.57 | 221,228 | +0.07(+0.12%) |
Jul 08, 2021 | 58.72 | 60.10 | 57.91 | 59.50 | 800,352 | -0.10(-0.17%) |
Jul 07, 2021 | 60.20 | 60.66 | 59.09 | 59.60 | 536,861 | -0.14(-0.23%) |
Jul 06, 2021 | 58.64 | 59.97 | 57.60 | 59.74 | 580,795 | +1.10(+1.88%) |
Jul 02, 2021 | 58.74 | 59.11 | 57.70 | 58.64 | 291,981 | +0.12(+0.21%) |
Jul 01, 2021 | 58.57 | 58.89 | 57.60 | 58.52 | 499,022 | -0.05(-0.09%) |
Jun 30, 2021 | 58.29 | 58.82 | 57.22 | 58.57 | 777,676 | +0.16(+0.27%) |
Jun 29, 2021 | 60.34 | 60.77 | 58.29 | 58.41 | 925,691 | -1.92(-3.18%) |
Jun 28, 2021 | 61.75 | 61.77 | 60.16 | 60.33 | 447,666 | -1.21(-1.97%) |
Jun 25, 2021 | 60.77 | 61.64 | 60.69 | 61.54 | 1,848,131 | +1.23(+2.04%) |
Jun 24, 2021 | 61.81 | 61.92 | 60.10 | 60.31 | 803,243 | -0.85(-1.39%) |
Jun 23, 2021 | 59.94 | 61.75 | 59.66 | 61.16 | 846,045 | +1.47(+2.46%) |
Jun 22, 2021 | 58.66 | 59.92 | 58.48 | 59.69 | 1,233,593 | +1.15(+1.96%) |
Jun 21, 2021 | 56.55 | 58.86 | 55.85 | 58.54 | 905,153 | +2.49(+4.44%) |
Jun 18, 2021 | 56.07 | 56.38 | 54.78 | 56.05 | 826,627 | -0.38(-0.67%) |
Jun 17, 2021 | 56.08 | 56.91 | 55.58 | 56.43 | 1,338,330 | +0.11(+0.20%) |
Jun 16, 2021 | 55.34 | 56.80 | 54.52 | 56.32 | 1,615,037 | +1.11(+2.01%) |
Jun 15, 2021 | 57.24 | 57.26 | 54.74 | 55.21 | 1,271,344 | -1.99(-3.48%) |
Jun 14, 2021 | 57.17 | 57.48 | 56.16 | 57.20 | 524,945 | +0.24(+0.42%) |
Jun 11, 2021 | 57.84 | 58.16 | 56.12 | 56.96 | 1,217,771 | -0.71(-1.23%) |
Jun 10, 2021 | 57.63 | 58.97 | 57.06 | 57.67 | 1,176,678 | -0.24(-0.41%) |
Jun 09, 2021 | 60.01 | 60.25 | 57.84 | 57.91 | 878,254 | -1.51(-2.54%) |
Jun 08, 2021 | 59.00 | 59.79 | 57.82 | 59.42 | 1,174,490 | +1.47(+2.54%) |
Jun 07, 2021 | 60.00 | 60.41 | 57.58 | 57.95 | 1,663,483 | -2.46(-4.07%) |
Jun 04, 2021 | 60.08 | 61.44 | 59.90 | 60.41 | 1,525,206 | +0.86(+1.44%) |
Jun 03, 2021 | 60.92 | 61.19 | 59.02 | 59.55 | 1,537,996 | -1.64(-2.68%) |
Jun 02, 2021 | 60.49 | 61.55 | 60.09 | 61.19 | 1,273,016 | +0.68(+1.12%) |