Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.46 | 18.57 | 17.82 | 18.33 | 3,583,129 | -0.29(-1.56%) |
Jul 28, 2022 | 18.30 | 18.70 | 17.59 | 18.62 | 4,381,921 | +0.11(+0.59%) |
Jul 27, 2022 | 17.94 | 18.59 | 17.50 | 18.51 | 4,146,757 | +1.17(+6.75%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.16 | 17.34 | 4,929,280 | -0.74(-4.09%) |
Jul 25, 2022 | 19.01 | 19.17 | 18.02 | 18.08 | 4,870,630 | -1.33(-6.85%) |
Jul 22, 2022 | 21.05 | 21.11 | 19.21 | 19.41 | 3,527,952 | -1.59(-7.57%) |
Jul 21, 2022 | 20.47 | 21.03 | 20.18 | 21.00 | 3,613,442 | +0.31(+1.50%) |
Jul 20, 2022 | 19.00 | 20.75 | 19.00 | 20.69 | 4,982,048 | +1.82(+9.64%) |
Jul 19, 2022 | 18.89 | 18.99 | 17.91 | 18.87 | 3,609,968 | +0.29(+1.56%) |
Jul 18, 2022 | 19.19 | 19.76 | 18.53 | 18.58 | 3,861,252 | -0.20(-1.06%) |
Jul 15, 2022 | 18.59 | 19.07 | 18.05 | 18.78 | 3,097,726 | +0.48(+2.62%) |
Jul 14, 2022 | 18.69 | 18.90 | 18.15 | 18.30 | 3,054,654 | -0.70(-3.68%) |
Jul 13, 2022 | 18.75 | 19.67 | 18.58 | 19.00 | 3,316,438 | -0.35(-1.81%) |
Jul 12, 2022 | 20.21 | 20.78 | 19.20 | 19.35 | 4,773,611 | -0.68(-3.39%) |
Jul 11, 2022 | 20.95 | 21.00 | 19.73 | 20.03 | 3,950,893 | -1.03(-4.89%) |
Jul 08, 2022 | 20.72 | 21.64 | 20.38 | 21.06 | 3,784,077 | -0.16(-0.75%) |
Jul 07, 2022 | 20.03 | 21.27 | 19.89 | 21.22 | 5,067,756 | +1.33(+6.69%) |
Jul 06, 2022 | 20.43 | 20.87 | 19.57 | 19.89 | 5,788,349 | -0.66(-3.21%) |
Jul 05, 2022 | 18.41 | 20.56 | 18.06 | 20.55 | 6,491,149 | +1.84(+9.83%) |
Jul 01, 2022 | 18.14 | 19.10 | 18.14 | 18.71 | 5,143,638 | +0.52(+2.86%) |
Jun 30, 2022 | 19.39 | 19.39 | 18.01 | 18.19 | 12,237,682 | -1.56(-7.90%) |
Jun 29, 2022 | 19.92 | 20.27 | 19.36 | 19.75 | 7,508,065 | -0.27(-1.35%) |
Jun 28, 2022 | 21.42 | 21.70 | 20.00 | 20.02 | 6,487,582 | -1.34(-6.27%) |
Jun 27, 2022 | 22.03 | 22.30 | 21.03 | 21.36 | 7,820,047 | -0.56(-2.55%) |
Jun 24, 2022 | 21.60 | 22.15 | 21.35 | 21.92 | 31,374,492 | +0.90(+4.28%) |
Jun 23, 2022 | 19.85 | 21.20 | 19.70 | 21.02 | 7,232,237 | +1.41(+7.19%) |
Jun 22, 2022 | 18.95 | 20.22 | 18.79 | 19.61 | 6,129,492 | +0.35(+1.82%) |
Jun 21, 2022 | 18.86 | 20.06 | 18.70 | 19.26 | 6,436,627 | +0.81(+4.39%) |
Jun 17, 2022 | 17.63 | 18.63 | 17.57 | 18.45 | 10,366,690 | +0.96(+5.49%) |
Jun 16, 2022 | 18.27 | 18.46 | 17.36 | 17.49 | 5,725,675 | -1.65(-8.62%) |
Jun 15, 2022 | 18.07 | 19.42 | 18.07 | 19.14 | 6,330,498 | +1.39(+7.83%) |
Jun 14, 2022 | 17.51 | 17.81 | 16.84 | 17.75 | 4,621,310 | +0.41(+2.36%) |
Jun 13, 2022 | 17.91 | 18.47 | 17.11 | 17.34 | 7,310,594 | -1.51(-8.01%) |
Jun 10, 2022 | 19.75 | 20.15 | 18.70 | 18.85 | 6,048,647 | -1.57(-7.69%) |
Jun 09, 2022 | 21.11 | 21.74 | 20.42 | 20.42 | 6,043,946 | -0.94(-4.40%) |
Jun 08, 2022 | 20.35 | 21.57 | 20.31 | 21.36 | 7,517,391 | +0.96(+4.71%) |
Jun 07, 2022 | 19.02 | 20.50 | 18.99 | 20.40 | 10,244,751 | +1.01(+5.21%) |
Jun 06, 2022 | 19.15 | 19.64 | 18.66 | 19.39 | 6,320,191 | +0.46(+2.43%) |
Jun 03, 2022 | 19.40 | 19.86 | 18.61 | 18.93 | 7,814,220 | -0.71(-3.62%) |
Jun 02, 2022 | 18.49 | 20.28 | 18.05 | 19.64 | 18,720,784 | +2.81(+16.70%) |
Jun 01, 2022 | 17.17 | 17.82 | 16.25 | 16.83 | 10,364,796 | -0.24(-1.41%) |
May 31, 2022 | 17.36 | 18.02 | 16.86 | 17.07 | 9,025,949 | -0.67(-3.78%) |
May 27, 2022 | 17.99 | 18.19 | 17.41 | 17.74 | 8,884,423 | -0.24(-1.33%) |
May 26, 2022 | 17.03 | 18.36 | 16.81 | 17.98 | 5,736,406 | +0.95(+5.58%) |
May 25, 2022 | 15.95 | 17.25 | 15.93 | 17.03 | 4,648,628 | +1.08(+6.77%) |
May 24, 2022 | 16.91 | 17.00 | 15.72 | 15.95 | 5,258,730 | -1.30(-7.54%) |
May 23, 2022 | 17.68 | 17.95 | 16.84 | 17.25 | 3,993,882 | -0.16(-0.92%) |
May 20, 2022 | 17.40 | 17.83 | 16.47 | 17.41 | 5,631,859 | +0.28(+1.63%) |
May 19, 2022 | 16.49 | 17.75 | 16.30 | 17.13 | 4,952,179 | +0.59(+3.57%) |
May 18, 2022 | 16.69 | 17.41 | 16.21 | 16.54 | 4,160,473 | -0.52(-3.05%) |
May 17, 2022 | 17.11 | 17.63 | 16.34 | 17.06 | 5,215,159 | +0.42(+2.52%) |
May 16, 2022 | 17.32 | 17.68 | 16.56 | 16.64 | 5,522,169 | -0.99(-5.62%) |
May 13, 2022 | 15.87 | 17.66 | 15.87 | 17.63 | 10,184,643 | +2.35(+15.38%) |
May 12, 2022 | 14.00 | 15.75 | 13.66 | 15.28 | 13,970,434 | +1.02(+7.15%) |
May 11, 2022 | 15.34 | 15.83 | 14.17 | 14.26 | 8,634,686 | -1.41(-9.00%) |
May 10, 2022 | 16.40 | 16.87 | 14.69 | 15.67 | 10,423,470 | -0.19(-1.20%) |
May 09, 2022 | 16.90 | 17.18 | 15.74 | 15.86 | 8,654,540 | -1.27(-7.41%) |
May 06, 2022 | 17.49 | 17.71 | 16.10 | 17.13 | 6,960,156 | -0.50(-2.84%) |
May 05, 2022 | 18.62 | 18.68 | 17.43 | 17.63 | 5,249,992 | -1.49(-7.79%) |
May 04, 2022 | 18.25 | 19.19 | 17.18 | 19.12 | 8,039,647 | +0.94(+5.17%) |
May 03, 2022 | 18.08 | 18.67 | 17.85 | 18.18 | 5,352,848 | -0.39(-2.10%) |
May 02, 2022 | 18.00 | 18.73 | 17.67 | 18.57 | 6,129,260 | +0.74(+4.15%) |
Apr 29, 2022 | 18.91 | 19.53 | 17.79 | 17.83 | 5,085,645 | -1.06(-5.61%) |
Apr 28, 2022 | 18.54 | 19.15 | 17.61 | 18.89 | 7,053,573 | +0.53(+2.89%) |
Apr 27, 2022 | 18.35 | 18.84 | 17.92 | 18.36 | 6,309,916 | +0.17(+0.93%) |
Apr 26, 2022 | 19.26 | 19.45 | 18.04 | 18.19 | 7,842,187 | -0.99(-5.16%) |
Apr 25, 2022 | 17.78 | 19.25 | 17.66 | 19.18 | 10,746,621 | +1.23(+6.85%) |
Apr 22, 2022 | 18.10 | 18.87 | 17.66 | 17.95 | 8,165,449 | -0.09(-0.50%) |
Apr 21, 2022 | 19.34 | 19.86 | 17.93 | 18.04 | 6,592,814 | -1.05(-5.50%) |
Apr 20, 2022 | 19.82 | 19.98 | 18.89 | 19.09 | 6,017,769 | -1.05(-5.21%) |
Apr 19, 2022 | 18.54 | 20.32 | 18.47 | 20.14 | 8,058,854 | +1.44(+7.70%) |
Apr 18, 2022 | 18.90 | 19.01 | 18.12 | 18.70 | 5,921,252 | -0.34(-1.79%) |
Apr 14, 2022 | 20.30 | 20.30 | 18.93 | 19.04 | 8,179,569 | -1.17(-5.79%) |
Apr 13, 2022 | 19.88 | 20.55 | 19.49 | 20.21 | 7,338,711 | +0.39(+1.97%) |
Apr 12, 2022 | 20.44 | 20.91 | 19.69 | 19.82 | 6,902,237 | -0.41(-2.03%) |
Apr 11, 2022 | 19.60 | 20.49 | 18.90 | 20.23 | 11,139,427 | +0.29(+1.45%) |
Apr 08, 2022 | 20.81 | 20.90 | 19.85 | 19.94 | 9,398,210 | -1.14(-5.41%) |
Apr 07, 2022 | 21.13 | 21.68 | 20.46 | 21.08 | 8,600,119 | -0.17(-0.80%) |
Apr 06, 2022 | 21.52 | 21.91 | 20.58 | 21.25 | 9,944,067 | -0.81(-3.67%) |
Apr 05, 2022 | 22.85 | 23.09 | 21.96 | 22.06 | 11,295,917 | -0.73(-3.20%) |
Apr 04, 2022 | 22.63 | 23.28 | 22.26 | 22.79 | 13,296,338 | +0.61(+2.75%) |
Apr 01, 2022 | 21.52 | 23.21 | 21.12 | 22.18 | 18,798,976 | +0.59(+2.73%) |
Mar 31, 2022 | 23.70 | 23.95 | 20.53 | 21.59 | 59,213,376 | -7.45(-25.65%) |
Mar 30, 2022 | 30.75 | 30.92 | 28.96 | 29.04 | 12,871,282 | -2.36(-7.52%) |
Mar 29, 2022 | 30.10 | 31.88 | 29.90 | 31.40 | 9,360,401 | +1.97(+6.69%) |
Mar 28, 2022 | 28.88 | 29.76 | 28.08 | 29.43 | 6,114,729 | +0.63(+2.19%) |
Mar 25, 2022 | 30.12 | 30.16 | 28.06 | 28.80 | 5,992,445 | -1.18(-3.94%) |
Mar 24, 2022 | 30.28 | 30.73 | 28.90 | 29.98 | 5,989,620 | -0.26(-0.86%) |
Mar 23, 2022 | 30.59 | 31.85 | 29.80 | 30.24 | 4,447,315 | -0.77(-2.48%) |
Mar 22, 2022 | 29.89 | 31.64 | 29.41 | 31.01 | 4,010,498 | +1.56(+5.30%) |
Mar 21, 2022 | 29.60 | 30.48 | 28.43 | 29.45 | 4,394,168 | -0.44(-1.47%) |
Mar 18, 2022 | 28.19 | 30.03 | 28.10 | 29.89 | 7,140,444 | +1.28(+4.47%) |
Mar 17, 2022 | 27.22 | 28.87 | 27.10 | 28.61 | 3,631,098 | +0.79(+2.84%) |
Mar 16, 2022 | 25.65 | 27.94 | 25.50 | 27.82 | 5,140,491 | +2.93(+11.77%) |
Mar 15, 2022 | 24.02 | 24.93 | 23.93 | 24.89 | 5,848,275 | +0.33(+1.34%) |
Mar 14, 2022 | 25.92 | 26.45 | 24.33 | 24.56 | 3,986,665 | -1.65(-6.30%) |
Mar 11, 2022 | 28.96 | 28.96 | 26.09 | 26.21 | 4,941,246 | -2.24(-7.87%) |
Mar 10, 2022 | 28.38 | 28.70 | 28.45 | 3,122,572 | -0.74(-2.54%) | |
Mar 09, 2022 | 28.06 | 29.48 | 28.06 | 29.19 | 2,623,075 | +1.57(+5.68%) |
Mar 08, 2022 | 26.81 | 29.37 | 26.18 | 27.62 | 5,225,280 | +0.43(+1.58%) |
Mar 07, 2022 | 28.63 | 29.29 | 26.96 | 27.19 | 4,579,479 | -1.11(-3.92%) |
Mar 04, 2022 | 31.47 | 31.85 | 28.12 | 28.30 | 5,414,853 | -2.96(-9.47%) |
Mar 03, 2022 | 34.29 | 34.48 | 31.04 | 31.26 | 3,889,738 | -2.67(-7.87%) |
Mar 02, 2022 | 34.19 | 34.48 | 32.63 | 33.93 | 2,657,608 | -0.02(-0.06%) |
Mar 01, 2022 | 35.00 | 35.64 | 33.71 | 33.95 | 3,854,646 | -0.76(-2.19%) |
Feb 28, 2022 | 32.54 | 34.74 | 32.23 | 34.71 | 4,352,673 | +1.92(+5.86%) |
Feb 25, 2022 | 32.86 | 32.79 | 31.42 | 32.79 | 4,685,124 | +0.39(+1.20%) |
Feb 24, 2022 | 29.36 | 32.74 | 28.80 | 32.40 | 7,361,846 | +0.31(+0.97%) |
Feb 23, 2022 | 34.61 | 34.69 | 31.97 | 32.09 | 4,388,059 | -2.28(-6.63%) |
Feb 22, 2022 | 37.14 | 37.58 | 33.93 | 34.37 | 5,346,223 | -3.58(-9.43%) |
Feb 18, 2022 | 37.95 | 0 | +1.38(+3.77%) | |||
Feb 17, 2022 | 37.56 | 37.94 | 36.05 | 36.57 | 3,392,680 | -1.32(-3.48%) |
Feb 16, 2022 | 38.77 | 38.77 | 37.26 | 37.89 | 2,332,483 | -0.99(-2.55%) |
Feb 15, 2022 | 37.55 | 39.00 | 37.36 | 38.88 | 3,841,266 | +1.64(+4.40%) |
Feb 14, 2022 | 36.94 | 38.33 | 36.23 | 37.24 | 3,533,147 | -0.12(-0.32%) |
Feb 11, 2022 | 37.16 | 38.53 | 36.55 | 37.36 | 6,691,062 | +0.49(+1.33%) |
Feb 10, 2022 | 36.24 | 38.74 | 36.12 | 36.87 | 4,068,796 | -0.65(-1.73%) |
Feb 09, 2022 | 37.00 | 37.98 | 36.56 | 37.52 | 6,702,964 | +1.03(+2.82%) |
Feb 08, 2022 | 35.13 | 36.51 | 34.66 | 36.49 | 2,203,568 | +1.03(+2.90%) |
Feb 07, 2022 | 35.10 | 37.18 | 35.03 | 35.46 | 2,222,475 | +0.14(+0.40%) |
Feb 04, 2022 | 33.59 | 35.67 | 32.90 | 35.32 | 3,247,054 | +1.96(+5.88%) |
Feb 03, 2022 | 33.87 | 33.24 | 33.36 | 3,328,923 | -1.41(-4.06%) | |
Feb 02, 2022 | 37.12 | 37.32 | 34.41 | 34.77 | 3,431,843 | -2.37(-6.38%) |
Feb 01, 2022 | 37.29 | 37.65 | 35.46 | 37.14 | 2,843,510 | +0.61(+1.67%) |
Jan 31, 2022 | 33.74 | 36.57 | 36.53 | 3,875,876 | +3.10(+9.27%) | |
Jan 28, 2022 | 32.93 | 34.10 | 31.47 | 33.43 | 5,356,107 | +0.58(+1.77%) |
Jan 27, 2022 | 34.64 | 35.05 | 32.83 | 32.85 | 3,887,387 | -1.25(-3.67%) |
Jan 26, 2022 | 36.46 | 37.31 | 33.89 | 34.10 | 4,144,652 | -1.20(-3.40%) |
Jan 25, 2022 | 36.14 | 37.04 | 34.67 | 35.30 | 4,537,309 | -1.19(-3.26%) |
Jan 24, 2022 | 33.00 | 36.68 | 32.17 | 36.49 | 7,743,009 | +1.76(+5.07%) |
Jan 21, 2022 | 35.21 | 35.80 | 33.59 | 34.73 | 6,054,993 | -0.59(-1.67%) |
Jan 20, 2022 | 36.55 | 38.38 | 35.20 | 35.32 | 4,271,907 | +0.06(+0.17%) |
Jan 19, 2022 | 35.54 | 36.97 | 35.01 | 35.26 | 3,541,174 | -0.25(-0.70%) |
Jan 18, 2022 | 36.04 | 37.08 | 35.21 | 35.51 | 3,422,915 | -1.22(-3.32%) |
Jan 14, 2022 | 36.73 | 0 | -0.88(-2.34%) | |||
Jan 13, 2022 | 40.13 | 40.19 | 37.33 | 37.61 | 3,660,259 | -2.14(-5.38%) |
Jan 12, 2022 | 41.32 | 42.79 | 39.62 | 39.75 | 3,473,862 | -1.69(-4.08%) |
Jan 11, 2022 | 38.79 | 42.14 | 38.59 | 41.44 | 5,060,753 | +2.62(+6.75%) |
Jan 10, 2022 | 38.51 | 39.31 | 37.27 | 38.82 | 6,070,886 | -0.38(-0.97%) |
Jan 07, 2022 | 39.37 | 41.15 | 38.68 | 39.20 | 3,688,274 | -0.41(-1.04%) |
Jan 06, 2022 | 38.41 | 40.50 | 37.80 | 39.61 | 4,796,588 | +1.51(+3.96%) |
Jan 05, 2022 | 41.69 | 42.15 | 38.09 | 38.10 | 4,472,112 | -4.39(-10.33%) |
Jan 04, 2022 | 43.56 | 44.11 | 41.32 | 42.49 | 3,242,995 | -1.38(-3.15%) |
Jan 03, 2022 | 43.81 | 44.13 | 42.06 | 43.87 | 3,572,083 | +0.74(+1.72%) |
Dec 31, 2021 | 44.24 | 44.67 | 43.04 | 43.13 | 2,030,859 | -1.29(-2.90%) |
Dec 30, 2021 | 43.23 | 44.98 | 43.22 | 44.42 | 2,127,658 | +1.14(+2.63%) |
Dec 29, 2021 | 43.70 | 43.91 | 42.30 | 43.28 | 2,330,355 | -0.60(-1.37%) |
Dec 28, 2021 | 44.10 | 45.25 | 43.66 | 43.88 | 2,363,555 | -0.33(-0.75%) |
Dec 27, 2021 | 44.75 | 45.07 | 43.40 | 44.21 | 2,870,078 | -0.19(-0.43%) |
Dec 23, 2021 | 43.77 | 45.09 | 43.27 | 44.40 | 2,356,910 | +0.24(+0.54%) |
Dec 22, 2021 | 43.17 | 44.78 | 42.66 | 44.16 | 3,271,542 | +0.73(+1.68%) |
Dec 21, 2021 | 42.00 | 43.75 | 41.80 | 43.43 | 5,235,435 | +1.97(+4.75%) |
Dec 20, 2021 | 40.47 | 41.94 | 39.74 | 41.46 | 4,284,673 | +0.15(+0.36%) |
Dec 17, 2021 | 39.58 | 42.08 | 39.30 | 41.31 | 9,191,602 | +1.50(+3.77%) |
Dec 16, 2021 | 41.31 | 42.34 | 39.35 | 39.81 | 5,762,663 | -2.34(-5.55%) |
Dec 15, 2021 | 42.01 | 42.54 | 39.64 | 42.15 | 7,938,047 | -0.57(-1.33%) |
Dec 14, 2021 | 42.25 | 43.66 | 41.55 | 42.72 | 5,200,452 | -0.78(-1.79%) |
Dec 13, 2021 | 43.90 | 44.55 | 42.27 | 43.50 | 6,743,647 | -0.55(-1.25%) |
Dec 10, 2021 | 46.56 | 48.68 | 44.00 | 44.05 | 10,147,219 | -3.00(-6.38%) |
Dec 09, 2021 | 46.84 | 48.60 | 45.40 | 47.05 | 10,498,500 | -0.66(-1.38%) |
Dec 08, 2021 | 46.82 | 48.15 | 45.26 | 47.71 | 6,343,977 | +0.73(+1.55%) |
Dec 07, 2021 | 45.89 | 48.04 | 45.73 | 46.98 | 5,113,579 | +1.82(+4.03%) |
Dec 06, 2021 | 43.25 | 45.78 | 42.13 | 45.16 | 5,640,573 | +0.84(+1.90%) |
Dec 03, 2021 | 44.91 | 45.30 | 42.02 | 44.32 | 9,139,771 | +1.05(+2.43%) |
Dec 02, 2021 | 43.46 | 45.09 | 42.54 | 43.27 | 6,625,577 | -0.66(-1.50%) |
Dec 01, 2021 | 48.39 | 48.93 | 43.88 | 43.93 | 4,932,156 | -4.32(-8.95%) |
Nov 30, 2021 | 49.57 | 50.21 | 48.76 | 48.25 | 3,067,448 | -1.24(-2.51%) |
Nov 29, 2021 | 50.56 | 51.15 | 48.42 | 49.49 | 2,369,889 | -0.18(-0.36%) |
Nov 26, 2021 | 48.17 | 49.89 | 48.05 | 49.67 | 1,372,986 | +0.51(+1.04%) |
Nov 24, 2021 | 47.97 | 49.33 | 46.73 | 49.16 | 2,655,644 | +1.29(+2.69%) |
Nov 23, 2021 | 48.44 | 49.44 | 46.66 | 47.87 | 4,755,937 | -1.03(-2.11%) |
Nov 22, 2021 | 52.50 | 52.65 | 48.26 | 48.90 | 4,933,895 | -3.67(-6.98%) |
Nov 19, 2021 | 54.08 | 54.64 | 52.13 | 52.57 | 3,167,110 | -1.33(-2.47%) |
Nov 18, 2021 | 55.40 | 54.28 | 53.91 | 53.90 | 2,307,618 | -1.40(-2.53%) |
Nov 17, 2021 | 56.00 | 56.11 | 54.59 | 55.30 | 2,426,273 | -0.65(-1.16%) |
Nov 16, 2021 | 54.10 | 56.09 | 53.83 | 55.95 | 3,360,851 | +2.41(+4.50%) |
Nov 15, 2021 | 54.28 | 54.40 | 52.81 | 53.54 | 4,210,458 | -0.16(-0.30%) |
Nov 12, 2021 | 56.66 | 56.81 | 52.01 | 53.70 | 9,733,537 | -3.75(-6.53%) |
Nov 11, 2021 | 56.64 | 58.49 | 56.38 | 57.45 | 3,635,773 | +1.44(+2.57%) |
Nov 10, 2021 | 56.30 | 56.01 | 4,374,285 | -1.47(-2.56%) | ||
Nov 09, 2021 | 57.34 | 57.98 | 55.69 | 57.48 | 4,429,939 | +0.98(+1.73%) |
Nov 08, 2021 | 56.00 | 57.41 | 55.30 | 56.50 | 4,555,875 | +0.36(+0.64%) |
Nov 05, 2021 | 59.25 | 59.57 | 54.88 | 56.14 | 7,152,201 | -1.37(-2.38%) |
Nov 04, 2021 | 54.47 | 58.99 | 53.71 | 57.51 | 13,590,188 | +3.15(+5.79%) |
Nov 03, 2021 | 52.46 | 54.47 | 52.18 | 54.36 | 2,511,307 | +1.65(+3.13%) |
Nov 02, 2021 | 53.20 | 53.47 | 52.30 | 52.71 | 2,114,653 | -0.07(-0.13%) |
Nov 01, 2021 | 50.17 | 53.05 | 50.25 | 52.78 | 2,867,686 | +2.53(+5.03%) |
Oct 29, 2021 | 50.66 | 51.59 | 50.13 | 50.25 | 2,252,241 | -0.94(-1.84%) |
Oct 28, 2021 | 52.19 | 52.24 | 50.75 | 51.19 | 2,374,069 | +0.00(+0.00%) |
Oct 27, 2021 | 53.75 | 54.69 | 51.18 | 51.19 | 2,141,563 | -2.31(-4.32%) |
Oct 26, 2021 | 54.74 | 53.50 | 4,035,122 | -0.87(-1.60%) | ||
Oct 25, 2021 | 51.34 | 55.08 | 51.22 | 54.37 | 8,338,314 | +3.57(+7.03%) |
Oct 22, 2021 | 50.82 | 51.87 | 50.50 | 50.80 | 1,905,695 | -0.15(-0.29%) |
Oct 21, 2021 | 51.09 | 52.28 | 50.85 | 50.95 | 2,869,114 | -0.75(-1.45%) |
Oct 20, 2021 | 51.94 | 52.20 | 50.72 | 51.70 | 2,324,085 | -0.02(-0.04%) |
Oct 19, 2021 | 49.60 | 51.98 | 48.80 | 51.72 | 3,959,194 | +1.73(+3.46%) |
Oct 18, 2021 | 49.76 | 50.57 | 49.40 | 49.99 | 2,924,261 | +0.00(+0.00%) |
Oct 15, 2021 | 51.10 | 51.11 | 49.91 | 49.99 | 3,684,449 | -1.31(-2.55%) |
Oct 14, 2021 | 50.56 | 51.53 | 50.45 | 51.30 | 4,030,640 | +1.31(+2.62%) |
Oct 13, 2021 | 49.00 | 50.00 | 48.70 | 49.99 | 3,390,433 | +1.90(+3.95%) |
Oct 12, 2021 | 48.41 | 48.84 | 47.20 | 48.09 | 4,742,802 | +0.01(+0.02%) |
Oct 11, 2021 | 50.28 | 50.63 | 48.00 | 48.08 | 8,169,188 | -3.30(-6.42%) |
Oct 08, 2021 | 52.67 | 53.01 | 51.32 | 51.38 | 3,581,663 | -0.94(-1.80%) |
Oct 07, 2021 | 51.56 | 52.50 | 50.76 | 52.32 | 3,927,107 | +1.00(+1.95%) |
Oct 06, 2021 | 49.50 | 51.66 | 49.40 | 51.32 | 5,742,764 | +0.00(+0.00%) |
Oct 05, 2021 | 51.20 | 53.40 | 50.89 | 51.32 | 5,742,047 | -0.03(-0.06%) |
Oct 04, 2021 | 51.49 | 51.61 | 49.23 | 51.35 | 4,199,756 | -0.81(-1.55%) |
Oct 01, 2021 | 52.75 | 52.93 | 50.96 | 52.16 | 2,654,568 | -0.45(-0.86%) |
Sep 30, 2021 | 52.08 | 52.95 | 51.75 | 52.61 | 3,698,771 | +0.61(+1.17%) |
Sep 29, 2021 | 52.80 | 53.69 | 51.71 | 52.00 | 6,214,083 | -0.35(-0.67%) |
Sep 28, 2021 | 53.01 | 53.34 | 51.42 | 52.35 | 7,781,355 | -2.11(-3.87%) |
Sep 27, 2021 | 52.08 | 54.64 | 51.27 | 54.46 | 4,899,714 | +1.76(+3.34%) |
Sep 24, 2021 | 53.50 | 53.74 | 52.34 | 52.70 | 4,963,703 | -1.10(-2.04%) |
Sep 23, 2021 | 53.60 | 53.91 | 52.76 | 53.80 | 5,321,222 | +0.80(+1.51%) |
Sep 22, 2021 | 52.11 | 53.83 | 51.25 | 53.00 | 7,749,260 | -0.36(-0.67%) |
Sep 21, 2021 | 52.01 | 54.20 | 51.01 | 53.36 | 14,529,193 | +1.47(+2.83%) |
Sep 20, 2021 | 53.00 | 53.74 | 51.04 | 51.89 | 11,489,730 | -2.39(-4.40%) |
Sep 17, 2021 | 54.85 | 55.34 | 53.91 | 54.28 | 26,295,264 | +0.38(+0.71%) |
Sep 16, 2021 | 53.38 | 54.29 | 53.11 | 53.90 | 9,302,116 | +0.34(+0.63%) |
Sep 15, 2021 | 55.70 | 56.02 | 52.69 | 53.56 | 14,789,020 | -2.33(-4.17%) |
Sep 14, 2021 | 55.05 | 56.52 | 55.05 | 55.89 | 6,546,615 | +0.35(+0.63%) |
Sep 13, 2021 | 54.41 | 56.03 | 53.52 | 55.54 | 8,308,305 | +0.20(+0.36%) |
Sep 10, 2021 | 54.87 | 55.50 | 53.88 | 55.34 | 13,895,075 | +0.94(+1.73%) |
Sep 09, 2021 | 56.22 | 56.75 | 53.57 | 54.40 | 21,708,048 | -2.05(-3.63%) |
Sep 08, 2021 | 56.58 | 58.45 | 55.28 | 56.45 | 18,844,704 | -6.01(-9.62%) |
Sep 07, 2021 | 64.44 | 65.00 | 62.20 | 62.46 | 9,022,394 | -0.91(-1.44%) |
Sep 03, 2021 | 61.75 | 64.05 | 61.26 | 63.37 | 3,210,248 | +1.82(+2.96%) |
Sep 02, 2021 | 62.13 | 62.40 | 60.81 | 61.55 | 2,226,480 | -0.49(-0.79%) |
Sep 01, 2021 | 63.50 | 64.20 | 61.85 | 62.04 | 2,612,288 | -1.16(-1.84%) |
Aug 31, 2021 | 64.55 | 64.55 | 62.52 | 63.20 | 1,846,118 | -1.35(-2.09%) |
Aug 30, 2021 | 65.60 | 65.60 | 62.94 | 64.55 | 1,470,288 | -0.42(-0.65%) |
Aug 27, 2021 | 63.67 | 65.09 | 62.11 | 64.97 | 2,371,380 | +1.12(+1.75%) |
Aug 26, 2021 | 64.00 | 64.79 | 63.22 | 63.85 | 2,326,016 | -1.07(-1.65%) |
Aug 25, 2021 | 62.59 | 65.59 | 61.60 | 64.92 | 3,607,039 | +2.86(+4.61%) |
Aug 24, 2021 | 60.51 | 62.06 | 60.30 | 62.06 | 3,159,929 | +1.87(+3.11%) |
Aug 23, 2021 | 60.82 | 61.75 | 60.00 | 60.19 | 1,760,944 | -0.57(-0.94%) |
Aug 20, 2021 | 60.28 | 62.00 | 60.23 | 60.76 | 1,826,031 | +0.39(+0.65%) |
Aug 19, 2021 | 59.34 | 61.62 | 58.90 | 60.37 | 1,660,423 | -0.18(-0.30%) |
Aug 18, 2021 | 60.00 | 61.25 | 59.15 | 60.55 | 1,805,561 | +0.63(+1.05%) |
Aug 17, 2021 | 59.05 | 60.38 | 58.53 | 59.92 | 1,951,245 | -0.11(-0.18%) |
Aug 16, 2021 | 61.20 | 61.38 | 58.74 | 60.03 | 2,437,636 | -1.97(-3.18%) |
Aug 13, 2021 | 62.78 | 62.95 | 61.40 | 62.00 | 1,315,294 | -0.15(-0.24%) |
Aug 12, 2021 | 63.35 | 63.65 | 62.04 | 62.15 | 2,074,963 | -2.36(-3.66%) |
Aug 11, 2021 | 65.29 | 66.07 | 63.39 | 64.51 | 1,774,679 | -0.32(-0.49%) |
Aug 10, 2021 | 65.00 | 65.46 | 63.86 | 64.83 | 1,705,763 | +0.33(+0.51%) |
Aug 09, 2021 | 63.00 | 64.69 | 62.21 | 64.50 | 1,426,499 | +1.44(+2.28%) |
Aug 06, 2021 | 64.05 | 64.50 | 62.50 | 63.06 | 1,731,429 | -1.53(-2.37%) |
Aug 05, 2021 | 63.93 | 65.39 | 63.38 | 64.59 | 3,854,280 | +2.59(+4.18%) |
Aug 04, 2021 | 60.37 | 62.00 | 60.25 | 62.00 | 2,695,729 | +1.45(+2.39%) |
Aug 03, 2021 | 60.00 | 60.71 | 59.21 | 60.55 | 1,515,022 | +0.88(+1.47%) |