Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 44.15 | 45.98 | 43.59 | 45.22 | 709,601 | +0.03(+0.07%) |
Jun 29, 2022 | 43.98 | 45.23 | 43.70 | 45.19 | 531,005 | +0.81(+1.83%) |
Jun 28, 2022 | 46.50 | 46.78 | 44.32 | 44.38 | 797,194 | -2.01(-4.33%) |
Jun 27, 2022 | 46.04 | 47.07 | 45.56 | 46.39 | 653,404 | +0.13(+0.28%) |
Jun 24, 2022 | 47.00 | 47.94 | 45.10 | 46.26 | 2,278,535 | -0.74(-1.57%) |
Jun 23, 2022 | 44.17 | 47.02 | 43.85 | 47.00 | 1,031,467 | +3.02(+6.87%) |
Jun 22, 2022 | 42.61 | 45.19 | 42.52 | 43.98 | 1,025,070 | +0.12(+0.27%) |
Jun 21, 2022 | 44.79 | 45.80 | 43.81 | 43.86 | 1,017,866 | -0.28(-0.63%) |
Jun 17, 2022 | 43.81 | 45.00 | 42.96 | 44.14 | 1,541,941 | +1.27(+2.96%) |
Jun 16, 2022 | 40.30 | 42.95 | 40.30 | 42.87 | 926,850 | +1.70(+4.13%) |
Jun 15, 2022 | 39.29 | 41.88 | 39.14 | 41.17 | 971,938 | +2.30(+5.92%) |
Jun 14, 2022 | 39.27 | 39.62 | 37.85 | 38.87 | 658,067 | -0.49(-1.24%) |
Jun 13, 2022 | 39.66 | 40.12 | 37.66 | 39.36 | 787,536 | -1.75(-4.26%) |
Jun 10, 2022 | 40.49 | 42.12 | 40.12 | 41.11 | 625,214 | -0.58(-1.39%) |
Jun 09, 2022 | 43.31 | 43.58 | 41.45 | 41.69 | 784,944 | -2.16(-4.93%) |
Jun 08, 2022 | 44.09 | 45.64 | 43.38 | 43.85 | 688,378 | -1.28(-2.84%) |
Jun 07, 2022 | 42.83 | 45.20 | 42.14 | 45.13 | 693,786 | +1.98(+4.59%) |
Jun 06, 2022 | 46.00 | 47.02 | 42.83 | 43.15 | 686,835 | -2.38(-5.23%) |
Jun 03, 2022 | 42.01 | 45.62 | 42.01 | 45.53 | 869,834 | +2.98(+7.00%) |
Jun 02, 2022 | 41.35 | 43.62 | 40.84 | 42.55 | 818,288 | +1.20(+2.90%) |
Jun 01, 2022 | 41.78 | 43.63 | 40.28 | 41.35 | 916,641 | -0.10(-0.24%) |
May 31, 2022 | 42.53 | 43.00 | 41.20 | 41.45 | 870,055 | -1.16(-2.72%) |
May 27, 2022 | 42.01 | 43.19 | 41.22 | 42.61 | 846,567 | +0.66(+1.57%) |
May 26, 2022 | 40.81 | 42.33 | 40.68 | 41.95 | 606,623 | +1.06(+2.59%) |
May 25, 2022 | 42.48 | 43.00 | 40.26 | 40.89 | 940,001 | -1.66(-3.90%) |
May 24, 2022 | 43.35 | 44.26 | 42.24 | 42.55 | 746,476 | -1.87(-4.21%) |
May 23, 2022 | 45.14 | 45.53 | 43.77 | 44.42 | 623,655 | -0.39(-0.87%) |
May 20, 2022 | 45.03 | 45.81 | 42.57 | 44.81 | 1,243,837 | +0.33(+0.74%) |
May 19, 2022 | 43.23 | 45.15 | 41.81 | 44.48 | 965,074 | +0.96(+2.21%) |
May 18, 2022 | 40.98 | 45.39 | 40.16 | 43.52 | 1,607,135 | +1.36(+3.23%) |
May 17, 2022 | 40.07 | 42.57 | 39.77 | 42.16 | 1,205,179 | +3.32(+8.55%) |
May 16, 2022 | 39.18 | 40.20 | 38.50 | 38.84 | 1,081,485 | -0.61(-1.55%) |
May 13, 2022 | 37.51 | 40.69 | 37.36 | 39.45 | 1,002,681 | +2.81(+7.67%) |
May 12, 2022 | 34.54 | 37.22 | 34.09 | 36.64 | 1,529,057 | +1.57(+4.48%) |
May 11, 2022 | 37.47 | 38.22 | 33.32 | 35.07 | 1,925,034 | -2.84(-7.49%) |
May 10, 2022 | 38.44 | 39.74 | 37.31 | 37.91 | 1,504,243 | +1.15(+3.13%) |
May 09, 2022 | 39.46 | 40.57 | 35.94 | 36.76 | 1,927,981 | -3.90(-9.59%) |
May 06, 2022 | 43.71 | 45.09 | 39.96 | 40.66 | 1,378,182 | -3.90(-8.75%) |
May 05, 2022 | 45.59 | 47.84 | 43.36 | 44.56 | 1,039,192 | -1.39(-3.03%) |
May 04, 2022 | 44.60 | 46.09 | 42.66 | 45.95 | 810,306 | +1.34(+3.00%) |
May 03, 2022 | 45.00 | 47.06 | 44.07 | 44.61 | 603,063 | -0.35(-0.78%) |
May 02, 2022 | 43.56 | 45.00 | 42.71 | 44.96 | 1,209,116 | +1.43(+3.29%) |
Apr 29, 2022 | 44.43 | 46.07 | 43.06 | 43.53 | 792,322 | -1.34(-2.99%) |
Apr 28, 2022 | 46.76 | 46.76 | 43.47 | 44.87 | 843,521 | -1.43(-3.09%) |
Apr 27, 2022 | 46.58 | 47.11 | 44.77 | 46.30 | 1,041,181 | -0.14(-0.30%) |
Apr 26, 2022 | 49.10 | 49.45 | 46.06 | 46.44 | 821,955 | -2.96(-5.99%) |
Apr 25, 2022 | 47.99 | 50.02 | 47.26 | 49.40 | 698,474 | +1.16(+2.40%) |
Apr 22, 2022 | 50.85 | 51.11 | 48.13 | 48.24 | 1,069,056 | -2.63(-5.17%) |
Apr 21, 2022 | 53.32 | 53.32 | 50.35 | 50.87 | 1,375,361 | -1.99(-3.76%) |
Apr 20, 2022 | 52.53 | 53.60 | 51.92 | 52.86 | 615,444 | +0.61(+1.17%) |
Apr 19, 2022 | 51.12 | 52.53 | 50.68 | 52.25 | 1,005,700 | +0.81(+1.57%) |
Apr 18, 2022 | 52.81 | 52.81 | 50.58 | 51.44 | 835,944 | -1.37(-2.59%) |
Apr 14, 2022 | 50.90 | 53.50 | 50.34 | 52.81 | 850,807 | -0.80(-1.49%) |
Apr 13, 2022 | 52.87 | 54.88 | 51.21 | 53.61 | 745,732 | +1.22(+2.33%) |
Apr 12, 2022 | 54.30 | 55.08 | 51.87 | 52.39 | 928,336 | -1.03(-1.93%) |
Apr 11, 2022 | 53.82 | 55.15 | 53.20 | 53.42 | 751,939 | -0.84(-1.55%) |
Apr 08, 2022 | 56.00 | 56.94 | 54.13 | 54.26 | 1,021,695 | -2.15(-3.81%) |
Apr 07, 2022 | 57.42 | 58.83 | 56.09 | 56.41 | 953,906 | -1.54(-2.66%) |
Apr 06, 2022 | 57.91 | 58.12 | 56.44 | 57.95 | 1,451,935 | -1.26(-2.13%) |
Apr 05, 2022 | 58.78 | 60.20 | 58.25 | 59.21 | 1,490,890 | +0.87(+1.49%) |
Apr 04, 2022 | 55.42 | 58.38 | 54.20 | 58.34 | 1,702,266 | +3.36(+6.11%) |
Apr 01, 2022 | 51.11 | 55.23 | 51.11 | 54.98 | 1,633,066 | +4.17(+8.21%) |
Mar 31, 2022 | 49.47 | 51.46 | 49.38 | 50.81 | 1,313,005 | +1.34(+2.71%) |
Mar 30, 2022 | 48.75 | 50.65 | 48.57 | 49.47 | 1,227,094 | +0.76(+1.56%) |
Mar 29, 2022 | 48.71 | 49.52 | 46.48 | 48.71 | 1,462,523 | +0.61(+1.27%) |
Mar 28, 2022 | 49.03 | 50.53 | 47.46 | 48.10 | 1,796,248 | -1.18(-2.39%) |
Mar 25, 2022 | 49.82 | 50.61 | 49.10 | 49.28 | 1,898,676 | -0.27(-0.54%) |
Mar 24, 2022 | 51.55 | 51.56 | 48.04 | 49.55 | 4,473,469 | -3.30(-6.24%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.69 | 52.85 | 620,616 | -1.27(-2.35%) |
Mar 22, 2022 | 51.85 | 54.51 | 51.85 | 54.12 | 1,196,543 | +2.03(+3.90%) |
Mar 21, 2022 | 52.42 | 53.64 | 51.28 | 52.09 | 1,356,310 | -0.82(-1.55%) |
Mar 18, 2022 | 46.83 | 54.25 | 46.28 | 52.91 | 3,671,217 | +6.07(+12.96%) |
Mar 17, 2022 | 45.22 | 47.00 | 44.70 | 46.84 | 1,410,103 | +1.60(+3.54%) |
Mar 16, 2022 | 40.97 | 46.84 | 40.44 | 45.24 | 2,774,805 | +5.19(+12.96%) |
Mar 15, 2022 | 39.57 | 40.37 | 38.72 | 40.05 | 1,087,192 | +0.61(+1.55%) |
Mar 14, 2022 | 43.10 | 43.40 | 39.20 | 39.44 | 1,330,944 | -3.86(-8.91%) |
Mar 11, 2022 | 46.47 | 47.45 | 43.05 | 43.30 | 995,427 | -3.16(-6.80%) |
Mar 10, 2022 | 45.79 | 46.68 | 43.33 | 46.46 | 686,701 | +0.00(+0.00%) |
Mar 09, 2022 | 42.57 | 46.72 | 42.55 | 46.46 | 1,162,070 | +3.96(+9.32%) |
Mar 08, 2022 | 42.64 | 44.35 | 40.90 | 42.50 | 676,858 | -0.21(-0.49%) |
Mar 07, 2022 | 43.75 | 45.51 | 42.50 | 42.71 | 782,302 | -0.80(-1.84%) |
Mar 04, 2022 | 43.91 | 45.54 | 42.96 | 43.51 | 928,928 | -0.67(-1.52%) |
Mar 03, 2022 | 45.82 | 46.50 | 43.64 | 44.18 | 1,264,966 | -2.23(-4.80%) |
Mar 02, 2022 | 45.52 | 47.94 | 44.06 | 46.41 | 935,492 | +1.67(+3.73%) |
Mar 01, 2022 | 43.53 | 45.77 | 42.71 | 44.74 | 1,420,784 | +2.21(+5.20%) |
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |
Feb 01, 2022 | 39.89 | 41.42 | 39.42 | 40.97 | 478,633 | +0.70(+1.74%) |
Jan 31, 2022 | 38.47 | 40.27 | 827,376 | +1.68(+4.35%) | ||
Jan 28, 2022 | 37.26 | 38.60 | 36.58 | 38.59 | 660,852 | +1.37(+3.68%) |
Jan 27, 2022 | 40.26 | 40.65 | 36.81 | 37.22 | 1,913,788 | -3.18(-7.87%) |
Jan 26, 2022 | 40.62 | 43.33 | 40.16 | 40.40 | 1,382,566 | +0.73(+1.84%) |
Jan 25, 2022 | 38.34 | 40.06 | 37.15 | 39.67 | 1,165,182 | +0.89(+2.29%) |
Jan 24, 2022 | 34.44 | 39.41 | 33.50 | 38.78 | 2,328,350 | +3.32(+9.36%) |
Jan 21, 2022 | 36.00 | 37.62 | 35.16 | 35.46 | 1,405,342 | -2.17(-5.77%) |
Jan 20, 2022 | 38.00 | 39.78 | 37.50 | 37.63 | 745,345 | -0.12(-0.32%) |
Jan 19, 2022 | 38.46 | 40.19 | 37.52 | 37.75 | 540,265 | -0.66(-1.72%) |
Jan 18, 2022 | 39.68 | 40.23 | 38.00 | 38.41 | 963,803 | -1.95(-4.83%) |
Jan 14, 2022 | 40.36 | 0 | -0.44(-1.08%) | |||
Jan 13, 2022 | 41.97 | 41.97 | 40.11 | 40.80 | 1,065,961 | -0.90(-2.16%) |
Jan 12, 2022 | 41.00 | 42.56 | 39.99 | 41.70 | 1,228,486 | +0.55(+1.34%) |
Jan 11, 2022 | 43.81 | 44.49 | 40.67 | 41.15 | 1,344,188 | -3.34(-7.51%) |
Jan 10, 2022 | 43.25 | 44.56 | 42.67 | 44.49 | 542,139 | +0.44(+1.00%) |
Jan 07, 2022 | 45.43 | 46.85 | 44.04 | 44.05 | 551,734 | -1.57(-3.44%) |
Jan 06, 2022 | 45.26 | 46.41 | 44.15 | 45.62 | 820,514 | +0.42(+0.93%) |
Jan 05, 2022 | 47.00 | 48.92 | 45.12 | 45.20 | 689,117 | -2.35(-4.94%) |
Jan 04, 2022 | 48.77 | 49.25 | 46.59 | 47.55 | 539,472 | -1.22(-2.50%) |
Jan 03, 2022 | 47.31 | 49.38 | 46.72 | 48.77 | 431,408 | +1.49(+3.15%) |
Dec 31, 2021 | 48.59 | 49.24 | 47.12 | 47.28 | 379,333 | -0.67(-1.40%) |
Dec 30, 2021 | 45.81 | 49.48 | 45.17 | 47.95 | 490,890 | +0.66(+1.40%) |
Dec 29, 2021 | 47.30 | 47.98 | 46.30 | 47.29 | 299,985 | -0.01(-0.02%) |
Dec 28, 2021 | 47.64 | 49.50 | 47.03 | 47.30 | 359,054 | -0.54(-1.13%) |
Dec 27, 2021 | 49.03 | 49.06 | 47.78 | 47.84 | 438,963 | -1.32(-2.69%) |
Dec 23, 2021 | 48.13 | 50.31 | 47.53 | 49.16 | 410,012 | +1.34(+2.80%) |
Dec 22, 2021 | 47.70 | 48.72 | 46.62 | 47.82 | 419,031 | -0.22(-0.46%) |
Dec 21, 2021 | 46.54 | 48.08 | 45.93 | 48.04 | 638,565 | +1.73(+3.74%) |
Dec 20, 2021 | 46.31 | 47.07 | 44.69 | 46.31 | 1,381,116 | -0.82(-1.74%) |
Dec 17, 2021 | 45.12 | 47.84 | 44.09 | 47.13 | 2,258,810 | +1.99(+4.41%) |
Dec 16, 2021 | 44.33 | 45.80 | 43.94 | 45.14 | 1,087,326 | +0.81(+1.83%) |
Dec 15, 2021 | 42.88 | 44.92 | 41.22 | 44.33 | 799,353 | +1.43(+3.34%) |
Dec 14, 2021 | 42.03 | 43.70 | 40.00 | 42.90 | 764,389 | -0.30(-0.70%) |
Dec 13, 2021 | 41.81 | 43.59 | 41.33 | 43.20 | 620,910 | +1.32(+3.15%) |
Dec 10, 2021 | 41.65 | 42.65 | 41.59 | 41.88 | 635,068 | +0.26(+0.63%) |
Dec 09, 2021 | 42.72 | 43.22 | 41.29 | 41.62 | 540,173 | -1.39(-3.24%) |
Dec 08, 2021 | 43.01 | 43.22 | 40.92 | 43.01 | 858,428 | +1.58(+3.81%) |
Dec 07, 2021 | 40.61 | 42.50 | 40.52 | 41.43 | 728,031 | +1.40(+3.50%) |
Dec 06, 2021 | 41.54 | 41.54 | 39.72 | 40.03 | 920,228 | -1.67(-4.00%) |
Dec 03, 2021 | 43.80 | 43.93 | 41.19 | 41.70 | 1,028,695 | -1.98(-4.53%) |
Dec 02, 2021 | 43.61 | 44.97 | 43.00 | 43.68 | 758,229 | +0.17(+0.39%) |
Dec 01, 2021 | 42.40 | 44.53 | 41.94 | 43.51 | 1,624,124 | +1.43(+3.40%) |
Nov 30, 2021 | 42.43 | 43.62 | 41.33 | 42.08 | 1,122,911 | -0.78(-1.82%) |
Nov 29, 2021 | 42.75 | 44.09 | 42.36 | 42.86 | 1,221,616 | -0.68(-1.56%) |
Nov 26, 2021 | 44.08 | 45.79 | 42.84 | 43.54 | 524,320 | -1.47(-3.27%) |
Nov 24, 2021 | 43.54 | 45.33 | 42.38 | 45.01 | 828,269 | +1.52(+3.49%) |
Nov 23, 2021 | 42.76 | 43.98 | 42.06 | 43.49 | 725,898 | +0.02(+0.04%) |
Nov 22, 2021 | 44.18 | 46.40 | 43.11 | 43.47 | 1,541,161 | -0.46(-1.05%) |
Nov 19, 2021 | 43.75 | 44.94 | 43.06 | 43.93 | 979,888 | +0.68(+1.58%) |
Nov 18, 2021 | 44.90 | 43.58 | 41.77 | 43.25 | 2,722,253 | -1.87(-4.15%) |
Nov 17, 2021 | 46.93 | 46.96 | 44.87 | 45.12 | 1,858,086 | -1.99(-4.22%) |
Nov 16, 2021 | 43.04 | 48.24 | 42.72 | 47.11 | 4,896,922 | +5.03(+11.95%) |
Nov 15, 2021 | 44.00 | 44.00 | 41.89 | 42.08 | 1,191,158 | -1.42(-3.26%) |
Nov 12, 2021 | 41.82 | 44.15 | 41.05 | 43.50 | 3,598,072 | +4.53(+11.62%) |
Nov 11, 2021 | 38.19 | 39.19 | 37.19 | 38.97 | 969,924 | +0.55(+1.43%) |
Nov 10, 2021 | 37.49 | 38.42 | 2,156,200 | +1.08(+2.89%) | ||
Nov 09, 2021 | 33.73 | 37.86 | 33.73 | 37.34 | 2,157,347 | +3.65(+10.83%) |
Nov 08, 2021 | 34.08 | 34.87 | 33.08 | 33.69 | 595,880 | -0.46(-1.35%) |
Nov 05, 2021 | 34.36 | 35.85 | 33.88 | 34.15 | 1,200,043 | -0.24(-0.70%) |
Nov 04, 2021 | 34.44 | 35.54 | 34.03 | 34.39 | 968,771 | -0.05(-0.15%) |
Nov 03, 2021 | 32.78 | 34.79 | 32.74 | 34.44 | 1,752,221 | +1.49(+4.52%) |
Nov 02, 2021 | 32.39 | 32.99 | 31.26 | 32.95 | 505,807 | +0.45(+1.38%) |
Nov 01, 2021 | 30.70 | 32.78 | 31.24 | 32.50 | 1,121,059 | +1.76(+5.73%) |
Oct 29, 2021 | 31.54 | 31.81 | 30.58 | 30.74 | 1,075,810 | -0.80(-2.54%) |
Oct 28, 2021 | 31.18 | 31.54 | 573,559 | +0.40(+1.28%) | ||
Oct 27, 2021 | 31.59 | 32.21 | 31.00 | 31.14 | 529,545 | -0.62(-1.95%) |
Oct 26, 2021 | 32.22 | 31.76 | 456,649 | -0.33(-1.03%) | ||
Oct 25, 2021 | 31.40 | 33.10 | 31.21 | 32.09 | 1,080,743 | +0.72(+2.30%) |
Oct 22, 2021 | 31.94 | 31.94 | 30.78 | 31.37 | 791,541 | -0.63(-1.97%) |
Oct 21, 2021 | 32.16 | 32.56 | 31.82 | 32.00 | 1,368,531 | -0.02(-0.06%) |
Oct 20, 2021 | 32.97 | 33.13 | 31.86 | 32.02 | 629,463 | -1.16(-3.50%) |
Oct 19, 2021 | 33.83 | 34.29 | 33.09 | 33.18 | 564,625 | -0.39(-1.16%) |
Oct 18, 2021 | 33.78 | 34.50 | 33.01 | 33.57 | 965,885 | -1.06(-3.06%) |
Oct 15, 2021 | 35.51 | 35.51 | 34.53 | 34.63 | 776,952 | -0.79(-2.23%) |
Oct 14, 2021 | 34.57 | 36.12 | 34.26 | 35.42 | 960,399 | +1.47(+4.33%) |
Oct 13, 2021 | 33.69 | 34.54 | 33.35 | 33.95 | 650,480 | +0.31(+0.92%) |
Oct 12, 2021 | 32.72 | 34.26 | 32.70 | 33.64 | 927,941 | +0.97(+2.97%) |
Oct 11, 2021 | 33.35 | 34.17 | 32.61 | 32.67 | 565,759 | -0.52(-1.57%) |
Oct 08, 2021 | 33.70 | 33.75 | 32.74 | 33.19 | 431,290 | -0.36(-1.07%) |
Oct 07, 2021 | 32.78 | 33.91 | 32.71 | 33.55 | 751,164 | +0.70(+2.13%) |
Oct 06, 2021 | 33.03 | 33.69 | 32.46 | 32.85 | 436,537 | -0.52(-1.56%) |
Oct 05, 2021 | 32.77 | 33.78 | 32.34 | 33.37 | 1,270,679 | +0.33(+1.00%) |
Oct 04, 2021 | 33.52 | 33.94 | 32.79 | 33.04 | 1,554,433 | -0.55(-1.64%) |
Oct 01, 2021 | 33.26 | 33.99 | 32.11 | 33.59 | 1,453,073 | +0.63(+1.91%) |
Sep 30, 2021 | 34.94 | 34.94 | 32.42 | 32.96 | 2,318,919 | -0.97(-2.86%) |
Sep 29, 2021 | 35.13 | 35.61 | 32.99 | 33.93 | 1,296,201 | -1.20(-3.42%) |
Sep 28, 2021 | 34.47 | 36.20 | 34.12 | 35.13 | 1,979,525 | +0.07(+0.20%) |
Sep 27, 2021 | 31.25 | 35.47 | 31.23 | 35.06 | 1,964,631 | +3.66(+11.66%) |
Sep 24, 2021 | 32.22 | 32.82 | 31.30 | 31.40 | 1,013,983 | -1.01(-3.12%) |
Sep 23, 2021 | 32.48 | 33.00 | 31.82 | 32.41 | 932,896 | -0.01(-0.03%) |
Sep 22, 2021 | 33.10 | 33.94 | 32.28 | 32.42 | 811,912 | -0.53(-1.61%) |
Sep 21, 2021 | 33.33 | 33.98 | 32.55 | 32.95 | 1,196,188 | -0.11(-0.33%) |
Sep 20, 2021 | 33.11 | 34.78 | 32.72 | 33.06 | 1,746,651 | -1.15(-3.36%) |
Sep 17, 2021 | 34.39 | 34.54 | 32.92 | 34.21 | 2,908,163 | +0.21(+0.62%) |
Sep 16, 2021 | 33.78 | 34.44 | 32.86 | 34.00 | 1,222,234 | +0.08(+0.24%) |
Sep 15, 2021 | 32.98 | 34.87 | 32.91 | 33.92 | 1,996,250 | +0.82(+2.48%) |
Sep 14, 2021 | 32.23 | 34.34 | 32.05 | 33.10 | 3,235,357 | +0.88(+2.73%) |
Sep 13, 2021 | 34.52 | 35.15 | 31.92 | 32.22 | 4,489,675 | -2.71(-7.76%) |
Sep 10, 2021 | 36.01 | 36.43 | 27.50 | 34.93 | 31,110,346 | -20.68(-37.19%) |
Sep 09, 2021 | 55.09 | 56.65 | 55.01 | 55.61 | 2,574,652 | +0.03(+0.05%) |
Sep 08, 2021 | 56.01 | 56.47 | 54.77 | 55.58 | 1,173,596 | -0.20(-0.36%) |
Sep 07, 2021 | 64.19 | 65.00 | 55.77 | 55.78 | 1,524,262 | -8.25(-12.88%) |
Sep 03, 2021 | 62.34 | 64.32 | 61.81 | 64.03 | 1,145,614 | +1.41(+2.25%) |
Sep 02, 2021 | 65.20 | 65.40 | 62.55 | 62.62 | 668,971 | -2.11(-3.26%) |
Sep 01, 2021 | 65.85 | 66.61 | 63.12 | 64.73 | 866,295 | -1.12(-1.70%) |
Aug 31, 2021 | 66.72 | 66.90 | 65.45 | 65.85 | 861,985 | +0.44(+0.67%) |
Aug 30, 2021 | 66.95 | 67.74 | 64.50 | 65.41 | 1,008,557 | -0.98(-1.48%) |
Aug 27, 2021 | 64.38 | 66.79 | 64.14 | 66.39 | 775,153 | +2.21(+3.44%) |
Aug 26, 2021 | 61.59 | 65.55 | 60.68 | 64.18 | 1,636,505 | +2.56(+4.15%) |
Aug 25, 2021 | 60.84 | 61.66 | 59.96 | 61.62 | 404,766 | +0.38(+0.62%) |
Aug 24, 2021 | 61.75 | 62.54 | 60.54 | 61.24 | 726,806 | -0.58(-0.94%) |
Aug 23, 2021 | 62.26 | 64.35 | 61.70 | 61.82 | 913,158 | +0.57(+0.93%) |
Aug 20, 2021 | 59.41 | 61.79 | 59.33 | 61.25 | 1,158,516 | +0.98(+1.63%) |
Aug 19, 2021 | 61.00 | 61.79 | 59.16 | 60.27 | 1,122,888 | +1.25(+2.12%) |
Aug 18, 2021 | 57.68 | 59.90 | 57.02 | 59.02 | 530,497 | +1.11(+1.92%) |
Aug 17, 2021 | 55.88 | 58.70 | 53.99 | 57.91 | 809,753 | +1.71(+3.04%) |
Aug 16, 2021 | 56.95 | 57.40 | 55.73 | 56.20 | 1,138,616 | -1.26(-2.19%) |
Aug 13, 2021 | 56.48 | 58.26 | 55.55 | 57.46 | 756,974 | +1.46(+2.61%) |
Aug 12, 2021 | 58.11 | 58.84 | 55.94 | 56.00 | 1,136,827 | -2.00(-3.45%) |
Aug 11, 2021 | 59.40 | 60.30 | 57.58 | 58.00 | 985,505 | -1.82(-3.04%) |
Aug 10, 2021 | 61.56 | 63.15 | 58.90 | 59.82 | 1,037,799 | -2.18(-3.52%) |
Aug 09, 2021 | 64.08 | 64.71 | 60.56 | 62.00 | 968,637 | -1.38(-2.18%) |
Aug 06, 2021 | 64.83 | 65.25 | 62.36 | 63.38 | 579,527 | -1.24(-1.92%) |
Aug 05, 2021 | 63.24 | 65.00 | 62.32 | 64.62 | 532,292 | +1.09(+1.72%) |
Aug 04, 2021 | 62.95 | 65.93 | 62.95 | 63.53 | 690,780 | -0.11(-0.17%) |
Aug 03, 2021 | 63.03 | 64.37 | 62.34 | 63.64 | 757,203 | +0.39(+0.62%) |
Aug 02, 2021 | 64.74 | 64.98 | 62.00 | 63.25 | 782,898 | -0.74(-1.16%) |
Jul 30, 2021 | 66.36 | 66.81 | 63.25 | 63.99 | 744,230 | -2.64(-3.96%) |
Jul 29, 2021 | 67.83 | 69.60 | 66.29 | 66.63 | 687,961 | -1.07(-1.58%) |
Jul 28, 2021 | 65.68 | 68.65 | 65.63 | 67.70 | 759,216 | +2.11(+3.22%) |
Jul 27, 2021 | 66.97 | 67.12 | 64.85 | 65.59 | 691,809 | -1.17(-1.75%) |
Jul 26, 2021 | 68.17 | 68.87 | 66.28 | 66.76 | 932,406 | -1.35(-1.98%) |
Jul 23, 2021 | 65.78 | 69.44 | 65.11 | 68.11 | 715,042 | +2.59(+3.95%) |
Jul 22, 2021 | 66.36 | 66.97 | 65.18 | 65.52 | 636,298 | -0.99(-1.49%) |
Jul 21, 2021 | 64.17 | 67.58 | 63.14 | 66.51 | 1,028,822 | +2.34(+3.65%) |
Jul 20, 2021 | 64.24 | 64.99 | 62.61 | 64.17 | 991,058 | +0.52(+0.82%) |
Jul 19, 2021 | 60.56 | 64.66 | 60.55 | 63.65 | 745,828 | +1.62(+2.61%) |
Jul 16, 2021 | 63.21 | 63.67 | 61.02 | 62.03 | 864,035 | -0.60(-0.96%) |
Jul 15, 2021 | 62.30 | 62.72 | 60.41 | 62.63 | 819,533 | +0.03(+0.05%) |
Jul 14, 2021 | 64.68 | 64.76 | 62.40 | 62.60 | 875,038 | -1.72(-2.67%) |
Jul 13, 2021 | 65.33 | 65.42 | 63.51 | 64.32 | 1,195,450 | -1.45(-2.20%) |
Jul 12, 2021 | 66.96 | 67.44 | 64.03 | 65.77 | 966,933 | -1.23(-1.84%) |
Jul 09, 2021 | 65.82 | 67.46 | 63.84 | 67.00 | 1,213,231 | +1.55(+2.37%) |
Jul 08, 2021 | 65.01 | 67.91 | 64.74 | 65.45 | 1,640,566 | -2.27(-3.35%) |
Jul 07, 2021 | 69.29 | 70.09 | 66.59 | 67.72 | 815,676 | -1.49(-2.15%) |
Jul 06, 2021 | 69.23 | 71.09 | 68.47 | 69.21 | 1,067,656 | -0.63(-0.90%) |
Jul 02, 2021 | 68.54 | 73.00 | 68.41 | 69.84 | 1,226,578 | +2.04(+3.01%) |