Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.82 | 19.18 | 18.10 | 18.25 | 1,533,291 | -0.74(-3.90%) |
May 27, 2022 | 17.95 | 19.08 | 17.88 | 18.99 | 1,107,966 | +1.30(+7.35%) |
May 26, 2022 | 16.59 | 17.80 | 16.59 | 17.69 | 749,435 | +1.01(+6.06%) |
May 25, 2022 | 16.43 | 16.90 | 16.26 | 16.68 | 953,393 | +0.26(+1.58%) |
May 24, 2022 | 17.25 | 17.25 | 16.04 | 16.42 | 1,216,432 | -1.37(-7.70%) |
May 23, 2022 | 18.13 | 18.13 | 17.07 | 17.79 | 1,472,990 | -0.54(-2.95%) |
May 20, 2022 | 18.48 | 18.58 | 17.16 | 18.33 | 1,730,825 | +0.26(+1.44%) |
May 19, 2022 | 15.98 | 18.64 | 15.93 | 18.07 | 2,284,884 | +2.04(+12.73%) |
May 18, 2022 | 16.55 | 17.18 | 15.93 | 16.03 | 1,934,844 | -0.91(-5.37%) |
May 17, 2022 | 17.32 | 17.39 | 15.45 | 16.94 | 2,396,833 | +0.44(+2.67%) |
May 16, 2022 | 18.10 | 18.15 | 16.44 | 16.50 | 1,586,405 | -1.71(-9.39%) |
May 13, 2022 | 17.30 | 18.59 | 17.13 | 18.21 | 1,647,802 | +1.66(+10.03%) |
May 12, 2022 | 15.31 | 16.95 | 14.85 | 16.55 | 2,036,179 | +0.87(+5.55%) |
May 11, 2022 | 17.45 | 17.89 | 15.61 | 15.68 | 2,754,405 | -2.30(-12.79%) |
May 10, 2022 | 19.15 | 19.57 | 17.34 | 17.98 | 1,834,707 | -0.57(-3.07%) |
May 09, 2022 | 19.27 | 19.72 | 18.30 | 18.55 | 1,307,034 | -1.39(-6.97%) |
May 06, 2022 | 20.37 | 20.56 | 19.29 | 19.94 | 1,209,242 | -0.50(-2.45%) |
May 05, 2022 | 21.81 | 22.00 | 20.10 | 20.44 | 1,072,172 | -1.73(-7.80%) |
May 04, 2022 | 22.09 | 22.20 | 20.82 | 22.17 | 2,599,856 | +0.16(+0.73%) |
May 03, 2022 | 22.51 | 23.64 | 21.81 | 22.01 | 1,711,298 | -0.76(-3.34%) |
May 02, 2022 | 20.74 | 22.81 | 20.53 | 22.77 | 1,885,690 | +1.80(+8.58%) |
Apr 29, 2022 | 21.42 | 22.84 | 20.86 | 20.97 | 1,505,676 | -0.66(-3.05%) |
Apr 28, 2022 | 21.80 | 22.74 | 20.06 | 21.63 | 3,421,231 | +2.34(+12.13%) |
Apr 27, 2022 | 19.74 | 20.18 | 19.13 | 19.29 | 1,454,599 | -0.38(-1.93%) |
Apr 26, 2022 | 20.00 | 20.07 | 19.16 | 19.67 | 1,296,826 | -0.49(-2.43%) |
Apr 25, 2022 | 19.30 | 20.36 | 19.11 | 20.16 | 1,300,250 | +0.72(+3.70%) |
Apr 22, 2022 | 19.01 | 19.63 | 18.77 | 19.44 | 1,138,690 | +0.43(+2.26%) |
Apr 21, 2022 | 20.36 | 20.65 | 18.68 | 19.01 | 941,301 | -0.95(-4.76%) |
Apr 20, 2022 | 21.19 | 21.19 | 19.83 | 19.96 | 1,036,523 | -1.19(-5.63%) |
Apr 19, 2022 | 20.00 | 21.51 | 19.98 | 21.15 | 777,216 | +1.04(+5.17%) |
Apr 18, 2022 | 20.63 | 20.63 | 19.76 | 20.11 | 1,159,829 | -0.75(-3.60%) |
Apr 14, 2022 | 21.72 | 21.72 | 20.68 | 20.86 | 632,716 | -0.62(-2.89%) |
Apr 13, 2022 | 21.01 | 21.73 | 20.85 | 21.48 | 594,853 | +0.39(+1.85%) |
Apr 12, 2022 | 22.14 | 22.56 | 20.93 | 21.09 | 785,021 | -0.62(-2.86%) |
Apr 11, 2022 | 21.14 | 21.88 | 20.77 | 21.71 | 769,360 | +0.19(+0.88%) |
Apr 08, 2022 | 21.88 | 22.07 | 21.28 | 21.52 | 695,743 | -0.59(-2.67%) |
Apr 07, 2022 | 22.53 | 22.82 | 21.36 | 22.11 | 728,376 | -0.49(-2.17%) |
Apr 06, 2022 | 23.37 | 23.46 | 22.22 | 22.60 | 1,015,766 | -1.24(-5.20%) |
Apr 05, 2022 | 24.60 | 25.00 | 23.57 | 23.84 | 845,123 | -0.91(-3.68%) |
Apr 04, 2022 | 23.98 | 25.07 | 23.90 | 24.75 | 800,565 | +1.10(+4.65%) |
Apr 01, 2022 | 23.43 | 24.00 | 23.43 | 23.65 | 823,600 | +0.41(+1.76%) |
Mar 31, 2022 | 23.91 | 23.91 | 23.21 | 23.24 | 567,065 | -0.57(-2.39%) |
Mar 30, 2022 | 24.55 | 24.86 | 23.67 | 23.81 | 682,393 | -1.11(-4.45%) |
Mar 29, 2022 | 24.29 | 25.11 | 24.11 | 24.92 | 1,051,165 | +1.26(+5.33%) |
Mar 28, 2022 | 23.10 | 23.86 | 22.69 | 23.66 | 819,926 | +0.59(+2.56%) |
Mar 25, 2022 | 23.21 | 23.37 | 22.70 | 23.07 | 969,472 | -0.18(-0.77%) |
Mar 24, 2022 | 22.88 | 23.29 | 22.01 | 23.25 | 1,268,840 | +0.72(+3.20%) |
Mar 23, 2022 | 22.88 | 23.33 | 22.33 | 22.53 | 739,063 | -0.68(-2.93%) |
Mar 22, 2022 | 22.02 | 23.52 | 22.02 | 23.21 | 1,075,008 | +1.18(+5.36%) |
Mar 21, 2022 | 22.07 | 22.57 | 21.61 | 22.03 | 1,140,446 | -0.29(-1.30%) |
Mar 18, 2022 | 21.13 | 22.59 | 21.13 | 22.32 | 1,569,215 | +0.98(+4.59%) |
Mar 17, 2022 | 20.24 | 21.52 | 20.18 | 21.34 | 1,036,705 | +0.48(+2.30%) |
Mar 16, 2022 | 18.78 | 20.91 | 18.78 | 20.86 | 1,981,291 | +2.48(+13.49%) |
Mar 15, 2022 | 18.08 | 18.71 | 17.85 | 18.38 | 892,597 | +0.38(+2.11%) |
Mar 14, 2022 | 18.69 | 19.15 | 17.87 | 18.00 | 1,462,116 | -0.79(-4.20%) |
Mar 11, 2022 | 20.12 | 20.12 | 18.76 | 18.79 | 1,018,787 | -0.88(-4.47%) |
Mar 10, 2022 | 19.93 | 20.18 | 19.29 | 19.67 | 1,578,754 | -0.80(-3.91%) |
Mar 09, 2022 | 19.32 | 20.58 | 19.02 | 20.47 | 2,169,086 | +1.80(+9.64%) |
Mar 08, 2022 | 18.77 | 19.49 | 18.07 | 18.67 | 2,795,472 | -0.36(-1.89%) |
Mar 07, 2022 | 21.39 | 21.73 | 19.00 | 19.03 | 4,140,997 | -2.73(-12.55%) |
Mar 04, 2022 | 22.62 | 23.13 | 21.34 | 21.76 | 2,050,395 | -0.97(-4.27%) |
Mar 03, 2022 | 23.82 | 24.05 | 22.50 | 22.73 | 2,034,982 | -1.09(-4.58%) |
Mar 02, 2022 | 25.00 | 25.00 | 23.50 | 23.82 | 1,078,956 | -0.98(-3.95%) |
Mar 01, 2022 | 25.40 | 25.74 | 24.58 | 24.80 | 1,406,019 | -0.48(-1.90%) |
Feb 28, 2022 | 24.56 | 25.40 | 23.97 | 25.28 | 1,657,792 | +0.74(+3.02%) |
Feb 25, 2022 | 25.19 | 24.90 | 24.23 | 24.54 | 1,682,124 | -0.50(-2.00%) |
Feb 24, 2022 | 21.66 | 25.11 | 21.58 | 25.04 | 2,161,031 | +1.95(+8.45%) |
Feb 23, 2022 | 24.53 | 24.60 | 23.09 | 23.09 | 1,700,317 | -1.13(-4.67%) |
Feb 22, 2022 | 24.01 | 24.87 | 24.00 | 24.22 | 1,677,576 | -0.27(-1.10%) |
Feb 18, 2022 | 24.49 | 0 | -0.70(-2.78%) | |||
Feb 17, 2022 | 25.04 | 26.41 | 25.01 | 25.19 | 1,542,295 | -0.17(-0.67%) |
Feb 16, 2022 | 26.35 | 26.35 | 25.20 | 25.36 | 1,546,751 | -1.45(-5.41%) |
Feb 15, 2022 | 25.96 | 26.86 | 25.55 | 26.81 | 2,496,054 | +1.30(+5.10%) |
Feb 14, 2022 | 25.49 | 26.86 | 25.36 | 25.51 | 2,085,339 | -0.08(-0.31%) |
Feb 11, 2022 | 25.00 | 27.20 | 23.81 | 25.59 | 5,171,343 | -2.62(-9.29%) |
Feb 10, 2022 | 28.16 | 29.92 | 27.94 | 28.21 | 3,256,602 | -0.74(-2.56%) |
Feb 09, 2022 | 28.00 | 28.97 | 27.93 | 28.95 | 1,338,329 | +1.18(+4.25%) |
Feb 08, 2022 | 27.59 | 27.96 | 27.12 | 27.77 | 1,152,785 | +0.29(+1.06%) |
Feb 07, 2022 | 27.32 | 28.47 | 27.02 | 27.48 | 2,136,791 | -0.08(-0.29%) |
Feb 04, 2022 | 26.59 | 28.06 | 26.52 | 27.56 | 1,606,635 | +0.97(+3.65%) |
Feb 03, 2022 | 27.19 | 26.49 | 26.59 | 1,315,429 | -1.59(-5.64%) | |
Feb 02, 2022 | 28.43 | 28.74 | 27.38 | 28.18 | 1,764,274 | -0.06(-0.21%) |
Feb 01, 2022 | 27.46 | 28.36 | 26.61 | 28.24 | 1,653,277 | +1.04(+3.82%) |
Jan 31, 2022 | 24.60 | 27.32 | 27.20 | 2,369,659 | +2.65(+10.79%) | |
Jan 28, 2022 | 23.44 | 24.70 | 22.91 | 24.55 | 2,275,657 | +1.11(+4.74%) |
Jan 27, 2022 | 24.07 | 24.55 | 23.38 | 23.44 | 2,196,825 | -0.23(-0.97%) |
Jan 26, 2022 | 25.68 | 25.94 | 23.50 | 23.67 | 2,110,413 | -1.06(-4.29%) |
Jan 25, 2022 | 25.27 | 25.77 | 24.45 | 24.73 | 1,303,602 | -1.23(-4.74%) |
Jan 24, 2022 | 24.25 | 26.01 | 23.52 | 25.96 | 2,556,457 | +0.79(+3.14%) |
Jan 21, 2022 | 25.25 | 26.22 | 24.72 | 25.17 | 3,491,470 | -0.71(-2.74%) |
Jan 20, 2022 | 26.95 | 27.58 | 25.82 | 25.88 | 1,307,957 | -0.39(-1.48%) |
Jan 19, 2022 | 26.53 | 27.20 | 26.09 | 26.27 | 2,439,192 | -0.12(-0.45%) |
Jan 18, 2022 | 27.63 | 28.28 | 26.32 | 26.39 | 2,631,751 | -1.86(-6.58%) |
Jan 14, 2022 | 28.25 | 0 | -0.25(-0.88%) | |||
Jan 13, 2022 | 29.87 | 30.00 | 28.36 | 28.50 | 1,138,488 | -0.90(-3.06%) |
Jan 12, 2022 | 31.03 | 31.10 | 29.18 | 29.40 | 1,576,122 | -1.19(-3.89%) |
Jan 11, 2022 | 29.73 | 30.96 | 29.25 | 30.59 | 1,832,572 | +1.11(+3.77%) |
Jan 10, 2022 | 29.32 | 29.90 | 28.24 | 29.48 | 2,614,105 | -0.03(-0.10%) |
Jan 07, 2022 | 29.65 | 30.76 | 29.13 | 29.51 | 2,313,620 | +0.12(+0.41%) |
Jan 06, 2022 | 28.91 | 30.51 | 28.34 | 29.39 | 2,827,206 | -0.06(-0.20%) |
Jan 05, 2022 | 31.18 | 31.45 | 29.33 | 29.45 | 1,959,847 | -2.05(-6.51%) |
Jan 04, 2022 | 33.65 | 33.80 | 30.91 | 31.50 | 2,412,183 | -2.26(-6.69%) |
Jan 03, 2022 | 34.33 | 34.83 | 33.07 | 33.76 | 828,934 | -0.40(-1.17%) |
Dec 31, 2021 | 34.66 | 35.08 | 33.88 | 34.16 | 672,340 | -0.35(-1.01%) |
Dec 30, 2021 | 33.77 | 35.09 | 33.71 | 34.51 | 914,036 | +0.59(+1.74%) |
Dec 29, 2021 | 34.68 | 35.11 | 33.53 | 33.92 | 603,710 | -0.56(-1.62%) |
Dec 28, 2021 | 35.75 | 35.82 | 34.42 | 34.48 | 936,958 | -1.39(-3.88%) |
Dec 27, 2021 | 33.94 | 36.07 | 33.87 | 35.87 | 1,522,859 | +2.23(+6.63%) |
Dec 23, 2021 | 34.25 | 34.25 | 33.45 | 33.64 | 1,323,728 | -0.61(-1.78%) |
Dec 22, 2021 | 34.17 | 34.37 | 33.29 | 34.25 | 986,867 | +0.05(+0.15%) |
Dec 21, 2021 | 33.61 | 34.26 | 33.18 | 34.20 | 1,583,937 | +0.89(+2.67%) |
Dec 20, 2021 | 33.20 | 34.08 | 32.96 | 33.31 | 1,162,735 | -0.88(-2.57%) |
Dec 17, 2021 | 31.95 | 34.69 | 31.39 | 34.19 | 2,719,576 | +2.46(+7.75%) |
Dec 16, 2021 | 34.00 | 34.17 | 31.31 | 31.73 | 3,067,025 | -1.65(-4.94%) |
Dec 15, 2021 | 32.72 | 33.62 | 31.84 | 33.38 | 1,818,667 | +0.54(+1.64%) |
Dec 14, 2021 | 33.01 | 33.80 | 32.12 | 32.84 | 1,523,266 | -0.59(-1.76%) |
Dec 13, 2021 | 34.04 | 34.14 | 32.41 | 33.43 | 1,560,143 | -0.60(-1.76%) |
Dec 10, 2021 | 35.83 | 36.56 | 33.41 | 34.03 | 1,887,983 | -1.87(-5.21%) |
Dec 09, 2021 | 37.82 | 37.89 | 35.74 | 35.90 | 884,302 | -2.01(-5.30%) |
Dec 08, 2021 | 37.67 | 38.28 | 36.80 | 37.91 | 833,049 | +0.13(+0.34%) |
Dec 07, 2021 | 37.37 | 38.87 | 37.14 | 37.78 | 1,250,934 | +1.90(+5.30%) |
Dec 06, 2021 | 35.12 | 36.27 | 33.43 | 35.88 | 1,056,066 | +0.43(+1.21%) |
Dec 03, 2021 | 37.42 | 37.59 | 34.63 | 35.45 | 1,744,551 | -1.78(-4.78%) |
Dec 02, 2021 | 35.28 | 37.48 | 35.20 | 37.23 | 1,954,799 | +1.34(+3.73%) |
Dec 01, 2021 | 38.00 | 38.60 | 35.73 | 35.89 | 2,895,211 | -1.37(-3.68%) |
Nov 30, 2021 | 37.53 | 38.12 | 36.12 | 37.26 | 2,093,210 | -0.32(-0.85%) |
Nov 29, 2021 | 37.81 | 38.28 | 36.60 | 37.58 | 1,307,629 | -0.03(-0.08%) |
Nov 26, 2021 | 39.11 | 39.42 | 36.95 | 37.61 | 1,043,707 | -0.55(-1.44%) |
Nov 24, 2021 | 38.07 | 38.71 | 37.60 | 38.16 | 917,622 | -0.24(-0.63%) |
Nov 23, 2021 | 39.12 | 39.77 | 37.91 | 38.40 | 1,622,235 | -1.07(-2.71%) |
Nov 22, 2021 | 41.25 | 41.79 | 38.65 | 39.47 | 2,247,944 | -1.50(-3.66%) |
Nov 19, 2021 | 42.70 | 42.79 | 40.81 | 40.97 | 1,437,475 | -1.18(-2.80%) |
Nov 18, 2021 | 44.07 | 42.66 | 42.05 | 42.15 | 1,831,538 | -1.85(-4.20%) |
Nov 17, 2021 | 45.28 | 45.99 | 43.78 | 44.00 | 1,659,273 | -1.33(-2.93%) |
Nov 16, 2021 | 45.31 | 45.73 | 44.18 | 45.33 | 1,848,587 | -0.66(-1.44%) |
Nov 15, 2021 | 47.83 | 47.83 | 45.61 | 45.99 | 1,031,393 | -1.52(-3.20%) |
Nov 12, 2021 | 46.00 | 47.70 | 46.00 | 47.51 | 1,033,973 | +2.00(+4.39%) |
Nov 11, 2021 | 45.20 | 45.60 | 44.61 | 45.51 | 1,381,395 | +0.72(+1.61%) |
Nov 10, 2021 | 45.88 | 44.79 | 1,737,240 | -1.08(-2.35%) | ||
Nov 09, 2021 | 47.05 | 48.10 | 45.30 | 45.87 | 1,708,470 | -1.16(-2.47%) |
Nov 08, 2021 | 49.13 | 50.55 | 46.50 | 47.03 | 1,560,755 | -2.01(-4.10%) |
Nov 05, 2021 | 50.70 | 50.82 | 48.22 | 49.04 | 1,260,928 | -1.24(-2.47%) |
Nov 04, 2021 | 49.57 | 50.79 | 49.33 | 50.28 | 1,165,484 | +1.36(+2.78%) |
Nov 03, 2021 | 48.74 | 49.31 | 48.29 | 48.92 | 732,966 | +0.13(+0.27%) |
Nov 02, 2021 | 48.97 | 49.04 | 47.92 | 48.79 | 1,081,873 | -0.25(-0.51%) |
Nov 01, 2021 | 47.87 | 49.34 | 47.12 | 49.04 | 1,735,307 | +1.92(+4.07%) |
Oct 29, 2021 | 48.47 | 46.84 | 47.12 | 2,570,666 | -1.86(-3.80%) | |
Oct 28, 2021 | 51.13 | 48.11 | 48.98 | 4,483,841 | -5.94(-10.82%) | |
Oct 27, 2021 | 57.99 | 58.53 | 54.78 | 54.92 | 1,897,243 | -3.06(-5.28%) |
Oct 26, 2021 | 60.19 | 57.98 | 1,618,769 | -2.04(-3.40%) | ||
Oct 25, 2021 | 59.75 | 61.90 | 58.40 | 60.02 | 1,797,044 | +1.32(+2.25%) |
Oct 22, 2021 | 59.24 | 59.27 | 57.57 | 58.70 | 1,180,023 | -0.57(-0.96%) |
Oct 21, 2021 | 56.83 | 59.70 | 56.83 | 59.27 | 1,385,946 | +2.42(+4.26%) |
Oct 20, 2021 | 59.03 | 59.18 | 56.41 | 56.85 | 1,416,372 | -2.15(-3.64%) |
Oct 19, 2021 | 57.42 | 59.73 | 57.15 | 59.00 | 1,337,375 | +1.65(+2.88%) |
Oct 18, 2021 | 58.61 | 58.95 | 55.87 | 57.35 | 1,713,254 | -1.88(-3.17%) |
Oct 15, 2021 | 59.49 | 60.58 | 58.33 | 59.23 | 2,086,820 | +0.53(+0.90%) |
Oct 14, 2021 | 57.15 | 59.08 | 56.82 | 58.70 | 1,386,751 | +2.10(+3.71%) |
Oct 13, 2021 | 57.23 | 59.46 | 56.16 | 56.60 | 2,759,137 | +0.07(+0.12%) |
Oct 12, 2021 | 55.49 | 56.69 | 54.66 | 56.53 | 1,596,394 | +1.45(+2.63%) |
Oct 11, 2021 | 53.90 | 55.74 | 53.77 | 55.08 | 1,504,775 | +0.98(+1.81%) |
Oct 08, 2021 | 51.18 | 54.40 | 51.18 | 54.10 | 1,700,897 | +2.77(+5.40%) |
Oct 07, 2021 | 50.01 | 51.88 | 49.98 | 51.33 | 1,382,534 | +1.98(+4.01%) |
Oct 06, 2021 | 46.35 | 49.36 | 46.14 | 49.35 | 1,109,054 | +2.55(+5.45%) |
Oct 05, 2021 | 46.46 | 47.70 | 45.15 | 46.80 | 1,032,520 | +1.55(+3.43%) |
Oct 04, 2021 | 47.49 | 47.49 | 45.10 | 45.25 | 1,260,118 | -2.78(-5.79%) |
Oct 01, 2021 | 46.57 | 48.54 | 45.67 | 48.03 | 1,703,230 | +3.00(+6.66%) |
Sep 30, 2021 | 44.28 | 45.50 | 44.26 | 45.03 | 1,824,147 | +1.01(+2.29%) |
Sep 29, 2021 | 45.45 | 45.99 | 43.73 | 44.02 | 1,353,921 | -1.22(-2.70%) |
Sep 28, 2021 | 47.88 | 48.30 | 45.14 | 45.24 | 1,545,016 | -3.38(-6.95%) |
Sep 27, 2021 | 50.50 | 50.50 | 48.26 | 48.62 | 898,798 | -1.90(-3.76%) |
Sep 24, 2021 | 50.97 | 51.20 | 49.59 | 50.52 | 774,908 | -0.80(-1.56%) |
Sep 23, 2021 | 51.92 | 52.30 | 50.58 | 51.32 | 1,570,166 | -0.26(-0.50%) |
Sep 22, 2021 | 50.27 | 51.75 | 50.20 | 51.58 | 979,313 | +1.56(+3.12%) |
Sep 21, 2021 | 48.55 | 50.35 | 48.05 | 50.02 | 1,361,482 | +2.02(+4.21%) |
Sep 20, 2021 | 46.92 | 47.94 | 46.86 | 48.00 | 1,591,730 | -1.70(-3.42%) |
Sep 17, 2021 | 47.77 | 50.08 | 47.76 | 49.70 | 3,191,101 | +2.19(+4.61%) |
Sep 16, 2021 | 46.93 | 47.94 | 46.53 | 47.51 | 866,277 | +0.72(+1.54%) |
Sep 15, 2021 | 46.78 | 47.17 | 45.94 | 46.79 | 608,299 | +0.09(+0.19%) |
Sep 14, 2021 | 47.03 | 47.82 | 46.15 | 46.70 | 910,554 | -0.29(-0.62%) |
Sep 13, 2021 | 45.10 | 47.42 | 43.82 | 46.99 | 1,409,754 | +1.84(+4.08%) |
Sep 10, 2021 | 46.50 | 46.65 | 45.04 | 45.15 | 1,312,073 | -1.05(-2.27%) |
Sep 09, 2021 | 44.83 | 47.16 | 44.64 | 46.20 | 1,997,524 | +2.22(+5.05%) |
Sep 08, 2021 | 44.97 | 45.50 | 43.42 | 43.98 | 1,575,674 | -1.30(-2.87%) |
Sep 07, 2021 | 45.04 | 46.03 | 44.66 | 45.28 | 1,758,366 | +0.53(+1.18%) |
Sep 03, 2021 | 44.78 | 45.44 | 43.73 | 44.75 | 928,962 | +0.00(+0.00%) |
Sep 02, 2021 | 45.07 | 45.12 | 44.26 | 44.75 | 981,201 | -0.02(-0.04%) |
Sep 01, 2021 | 45.00 | 45.65 | 44.60 | 44.77 | 903,894 | +0.06(+0.13%) |
Aug 31, 2021 | 44.16 | 44.78 | 43.54 | 44.71 | 1,125,166 | +0.46(+1.04%) |
Aug 30, 2021 | 44.33 | 44.73 | 43.39 | 44.25 | 725,710 | +0.01(+0.02%) |
Aug 27, 2021 | 42.07 | 44.24 | 41.77 | 44.24 | 1,206,376 | +2.44(+5.84%) |
Aug 26, 2021 | 42.50 | 43.47 | 41.62 | 41.80 | 748,596 | -0.75(-1.76%) |
Aug 25, 2021 | 43.00 | 43.47 | 42.51 | 42.55 | 498,382 | -0.52(-1.21%) |
Aug 24, 2021 | 42.29 | 43.71 | 42.07 | 43.07 | 932,922 | +0.76(+1.80%) |
Aug 23, 2021 | 42.32 | 43.22 | 41.92 | 42.31 | 1,083,724 | +0.49(+1.17%) |
Aug 20, 2021 | 40.53 | 41.86 | 40.14 | 41.82 | 1,334,817 | +1.35(+3.34%) |
Aug 19, 2021 | 39.88 | 40.54 | 39.45 | 40.47 | 1,066,141 | +0.09(+0.22%) |
Aug 18, 2021 | 40.75 | 41.51 | 39.88 | 40.38 | 1,341,588 | -0.14(-0.35%) |
Aug 17, 2021 | 41.00 | 41.90 | 40.34 | 40.52 | 1,179,725 | -1.10(-2.64%) |
Aug 16, 2021 | 42.43 | 42.57 | 41.15 | 41.62 | 1,233,858 | -0.95(-2.23%) |
Aug 13, 2021 | 43.00 | 44.08 | 42.41 | 42.57 | 865,858 | -0.84(-1.94%) |
Aug 12, 2021 | 44.52 | 45.31 | 42.80 | 43.41 | 1,835,348 | -0.90(-2.03%) |
Aug 11, 2021 | 45.35 | 45.52 | 42.90 | 44.31 | 1,168,642 | -1.02(-2.25%) |
Aug 10, 2021 | 46.55 | 46.62 | 44.42 | 45.33 | 1,869,344 | -0.85(-1.84%) |
Aug 09, 2021 | 45.45 | 46.53 | 44.39 | 46.18 | 2,912,171 | +1.31(+2.92%) |
Aug 06, 2021 | 45.60 | 46.09 | 44.22 | 44.87 | 4,457,564 | -1.50(-3.23%) |
Aug 05, 2021 | 48.02 | 49.23 | 46.17 | 46.37 | 4,306,248 | -4.85(-9.47%) |
Aug 04, 2021 | 51.63 | 52.90 | 51.18 | 51.22 | 835,088 | -0.74(-1.42%) |
Aug 03, 2021 | 52.10 | 52.25 | 49.50 | 51.96 | 1,634,735 | +0.17(+0.33%) |
Aug 02, 2021 | 51.26 | 53.85 | 50.85 | 51.79 | 2,505,373 | +0.00(+0.00%) |
Jul 30, 2021 | 53.58 | 54.02 | 48.51 | 51.79 | 7,051,979 | -5.75(-9.99%) |
Jul 29, 2021 | 58.02 | 58.80 | 56.15 | 57.54 | 1,445,792 | -0.52(-0.90%) |
Jul 28, 2021 | 55.05 | 58.22 | 54.80 | 58.06 | 1,348,506 | +3.40(+6.22%) |
Jul 27, 2021 | 56.42 | 56.52 | 52.18 | 54.66 | 1,448,014 | -1.67(-2.96%) |
Jul 26, 2021 | 55.99 | 56.60 | 55.02 | 56.33 | 1,086,379 | +0.60(+1.08%) |
Jul 23, 2021 | 55.37 | 55.92 | 54.26 | 55.73 | 1,016,745 | +0.49(+0.89%) |
Jul 22, 2021 | 55.74 | 56.23 | 54.42 | 55.24 | 744,148 | -0.01(-0.02%) |
Jul 21, 2021 | 53.64 | 55.48 | 52.67 | 55.25 | 1,183,494 | +1.54(+2.87%) |
Jul 20, 2021 | 50.40 | 54.22 | 49.27 | 53.71 | 1,863,861 | +3.70(+7.40%) |
Jul 19, 2021 | 45.80 | 50.63 | 45.77 | 50.01 | 2,067,653 | +2.31(+4.84%) |
Jul 16, 2021 | 49.38 | 49.53 | 47.55 | 47.70 | 1,255,594 | -1.30(-2.65%) |
Jul 15, 2021 | 48.77 | 50.18 | 47.21 | 49.00 | 2,865,727 | -1.15(-2.29%) |
Jul 14, 2021 | 62.00 | 63.17 | 49.84 | 50.15 | 6,832,217 | -10.55(-17.38%) |
Jul 13, 2021 | 57.00 | 64.49 | 56.60 | 60.70 | 6,678,589 | +3.34(+5.82%) |
Jul 12, 2021 | 58.69 | 58.72 | 55.35 | 57.36 | 972,601 | -0.47(-0.81%) |
Jul 09, 2021 | 55.86 | 58.11 | 54.03 | 57.83 | 1,152,899 | +2.47(+4.46%) |
Jul 08, 2021 | 53.39 | 56.49 | 53.15 | 55.36 | 1,174,213 | -1.07(-1.90%) |
Jul 07, 2021 | 58.59 | 59.00 | 54.65 | 56.43 | 1,198,127 | -1.93(-3.31%) |
Jul 06, 2021 | 58.94 | 60.36 | 57.46 | 58.36 | 1,193,943 | -0.09(-0.15%) |
Jul 02, 2021 | 57.48 | 58.59 | 57.25 | 58.45 | 878,682 | +1.34(+2.35%) |
Jul 01, 2021 | 58.77 | 59.70 | 55.73 | 57.11 | 1,234,646 | -1.18(-2.02%) |
Jun 30, 2021 | 58.65 | 59.33 | 57.59 | 58.29 | 1,805,818 | -0.96(-1.62%) |
Jun 29, 2021 | 57.28 | 61.21 | 57.07 | 59.25 | 1,805,106 | +1.96(+3.42%) |
Jun 28, 2021 | 56.43 | 57.96 | 56.03 | 57.29 | 1,147,990 | +1.31(+2.34%) |
Jun 25, 2021 | 57.89 | 58.47 | 55.24 | 55.98 | 4,206,413 | -1.47(-2.56%) |
Jun 24, 2021 | 55.72 | 58.94 | 55.68 | 57.45 | 2,489,785 | +2.49(+4.53%) |
Jun 23, 2021 | 54.34 | 55.23 | 54.27 | 54.96 | 1,848,373 | +0.55(+1.01%) |
Jun 22, 2021 | 48.70 | 55.29 | 48.57 | 54.41 | 4,733,098 | +5.41(+11.04%) |
Jun 21, 2021 | 47.89 | 49.89 | 46.31 | 49.00 | 1,850,479 | +1.25(+2.62%) |
Jun 18, 2021 | 47.95 | 48.80 | 47.14 | 47.75 | 1,867,946 | -0.86(-1.77%) |
Jun 17, 2021 | 47.88 | 49.20 | 47.36 | 48.61 | 1,310,025 | +0.33(+0.68%) |
Jun 16, 2021 | 47.84 | 48.96 | 47.24 | 48.28 | 1,347,452 | +0.17(+0.35%) |
Jun 15, 2021 | 50.36 | 50.61 | 47.94 | 48.11 | 1,358,750 | -2.30(-4.56%) |
Jun 14, 2021 | 50.74 | 51.45 | 50.05 | 50.41 | 1,261,185 | -0.19(-0.38%) |
Jun 11, 2021 | 49.89 | 51.44 | 49.76 | 50.60 | 869,073 | +0.79(+1.59%) |
Jun 10, 2021 | 49.66 | 50.47 | 48.94 | 49.81 | 974,767 | +0.30(+0.61%) |
Jun 09, 2021 | 50.71 | 50.93 | 49.28 | 49.51 | 847,401 | -0.67(-1.34%) |
Jun 08, 2021 | 50.00 | 51.74 | 49.16 | 50.18 | 1,681,958 | +0.86(+1.74%) |
Jun 07, 2021 | 46.36 | 49.85 | 46.36 | 49.32 | 2,075,086 | +2.97(+6.41%) |
Jun 04, 2021 | 45.71 | 46.77 | 45.38 | 46.35 | 952,464 | +0.85(+1.87%) |
Jun 03, 2021 | 47.96 | 48.72 | 45.30 | 45.50 | 1,480,586 | -3.34(-6.84%) |
Jun 02, 2021 | 48.82 | 49.90 | 47.79 | 48.84 | 1,012,380 | +0.07(+0.14%) |