Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 58.07 | 58.47 | 56.65 | 57.19 | 250,619 | -0.87(-1.51%) |
Mar 30, 2022 | 59.12 | 59.26 | 57.99 | 58.07 | 110,533 | -0.94(-1.59%) |
Mar 29, 2022 | 58.07 | 59.76 | 58.04 | 59.01 | 229,561 | +1.77(+3.10%) |
Mar 28, 2022 | 57.73 | 57.87 | 55.95 | 57.23 | 173,129 | -0.47(-0.81%) |
Mar 25, 2022 | 57.67 | 57.97 | 57.12 | 57.70 | 195,603 | +0.24(+0.41%) |
Mar 24, 2022 | 56.21 | 57.58 | 55.10 | 57.46 | 151,956 | +1.43(+2.55%) |
Mar 23, 2022 | 57.03 | 57.09 | 55.81 | 56.03 | 147,331 | -1.55(-2.70%) |
Mar 22, 2022 | 57.30 | 58.30 | 57.05 | 57.58 | 153,453 | +1.00(+1.76%) |
Mar 21, 2022 | 58.86 | 59.31 | 56.19 | 56.59 | 382,170 | -1.90(-3.24%) |
Mar 18, 2022 | 55.97 | 58.74 | 55.43 | 58.48 | 664,283 | +2.50(+4.47%) |
Mar 17, 2022 | 55.26 | 56.28 | 54.97 | 55.98 | 227,125 | +0.50(+0.90%) |
Mar 16, 2022 | 53.56 | 55.56 | 53.40 | 55.48 | 280,300 | +2.62(+4.95%) |
Mar 15, 2022 | 51.79 | 53.24 | 50.96 | 52.87 | 239,090 | +1.14(+2.21%) |
Mar 14, 2022 | 52.48 | 53.10 | 51.13 | 51.72 | 297,760 | -0.12(-0.24%) |
Mar 11, 2022 | 53.14 | 53.64 | 51.62 | 51.85 | 215,666 | -0.63(-1.20%) |
Mar 10, 2022 | 51.93 | 52.75 | 50.18 | 52.47 | 263,252 | +1.10(+2.15%) |
Mar 09, 2022 | 51.62 | 52.99 | 51.07 | 51.37 | 330,268 | +0.92(+1.81%) |
Mar 08, 2022 | 50.35 | 51.63 | 48.11 | 50.46 | 397,717 | -0.26(-0.52%) |
Mar 07, 2022 | 51.89 | 53.11 | 50.57 | 50.72 | 314,572 | -1.04(-2.01%) |
Mar 04, 2022 | 52.32 | 52.41 | 50.65 | 51.75 | 270,913 | -1.36(-2.56%) |
Mar 03, 2022 | 52.72 | 53.67 | 51.41 | 53.11 | 299,362 | +0.66(+1.26%) |
Mar 02, 2022 | 48.34 | 52.92 | 48.34 | 52.45 | 425,011 | +4.93(+10.38%) |
Mar 01, 2022 | 47.84 | 48.59 | 46.66 | 47.52 | 355,867 | -0.39(-0.81%) |
Feb 28, 2022 | 47.80 | 48.13 | 46.93 | 47.91 | 611,345 | -0.71(-1.46%) |
Feb 25, 2022 | 47.56 | 49.08 | 48.03 | 48.62 | 281,404 | +1.55(+3.30%) |
Feb 24, 2022 | 46.42 | 47.36 | 44.45 | 47.06 | 746,160 | -1.21(-2.50%) |
Feb 23, 2022 | 51.43 | 51.85 | 48.09 | 48.27 | 216,199 | -2.45(-4.82%) |
Feb 22, 2022 | 51.55 | 52.21 | 49.14 | 50.72 | 540,863 | -1.33(-2.55%) |
Feb 18, 2022 | 52.04 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.98 | 53.92 | 51.40 | 51.88 | 184,360 | -1.70(-3.17%) |
Feb 16, 2022 | 52.67 | 53.86 | 52.14 | 53.58 | 120,518 | +0.98(+1.87%) |
Feb 15, 2022 | 52.36 | 53.44 | 51.40 | 52.60 | 137,660 | +1.45(+2.83%) |
Feb 14, 2022 | 51.49 | 52.45 | 50.66 | 51.15 | 187,950 | -0.93(-1.79%) |
Feb 11, 2022 | 52.94 | 54.08 | 51.41 | 52.08 | 186,602 | -0.86(-1.63%) |
Feb 10, 2022 | 52.70 | 54.83 | 52.50 | 52.95 | 263,801 | -0.83(-1.54%) |
Feb 09, 2022 | 52.47 | 54.03 | 52.29 | 53.77 | 237,513 | +2.00(+3.87%) |
Feb 08, 2022 | 49.99 | 51.91 | 49.99 | 51.77 | 159,809 | +1.72(+3.44%) |
Feb 07, 2022 | 49.12 | 50.68 | 48.89 | 50.05 | 238,220 | +0.74(+1.50%) |
Feb 04, 2022 | 48.31 | 49.67 | 47.83 | 49.31 | 269,663 | +1.06(+2.20%) |
Feb 03, 2022 | 48.91 | 48.11 | 48.25 | 272,536 | -1.63(-3.27%) | |
Feb 02, 2022 | 51.10 | 51.68 | 49.14 | 49.88 | 276,102 | -0.81(-1.60%) |
Feb 01, 2022 | 49.85 | 50.80 | 48.68 | 50.69 | 301,752 | +1.16(+2.34%) |
Jan 31, 2022 | 45.47 | 49.74 | 49.53 | 700,849 | +4.01(+8.80%) | |
Jan 28, 2022 | 44.72 | 45.65 | 43.33 | 45.53 | 373,615 | +0.69(+1.54%) |
Jan 27, 2022 | 47.02 | 48.00 | 44.28 | 44.84 | 551,723 | -1.74(-3.73%) |
Jan 26, 2022 | 48.11 | 48.85 | 45.86 | 46.57 | 402,054 | -0.45(-0.96%) |
Jan 25, 2022 | 47.65 | 48.96 | 45.86 | 47.02 | 600,705 | -2.06(-4.20%) |
Jan 24, 2022 | 48.27 | 49.21 | 45.09 | 49.08 | 703,317 | +0.27(+0.54%) |
Jan 21, 2022 | 50.73 | 51.63 | 48.71 | 48.82 | 753,665 | -2.67(-5.19%) |
Jan 20, 2022 | 53.62 | 54.29 | 51.49 | 51.49 | 994,572 | -2.13(-3.98%) |
Jan 19, 2022 | 57.56 | 57.93 | 53.57 | 53.62 | 885,977 | -3.42(-5.99%) |
Jan 18, 2022 | 64.24 | 64.24 | 56.73 | 57.04 | 1,066,911 | -7.97(-12.26%) |
Jan 14, 2022 | 65.01 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 69.12 | 69.75 | 67.39 | 68.01 | 225,753 | -0.78(-1.13%) |
Jan 12, 2022 | 69.86 | 70.82 | 68.79 | 68.79 | 151,645 | -0.79(-1.13%) |
Jan 11, 2022 | 67.86 | 70.11 | 67.29 | 69.58 | 258,282 | +2.14(+3.17%) |
Jan 10, 2022 | 68.21 | 68.21 | 65.97 | 67.44 | 284,971 | -0.76(-1.11%) |
Jan 07, 2022 | 68.74 | 69.97 | 67.98 | 68.20 | 225,681 | -0.44(-0.64%) |
Jan 06, 2022 | 67.97 | 69.95 | 66.86 | 68.64 | 184,953 | +0.42(+0.61%) |
Jan 05, 2022 | 69.39 | 69.86 | 67.47 | 68.22 | 236,515 | -1.19(-1.72%) |
Jan 04, 2022 | 70.51 | 71.20 | 69.12 | 69.41 | 289,241 | -0.64(-0.91%) |
Jan 03, 2022 | 71.65 | 73.40 | 69.56 | 70.05 | 331,957 | -1.44(-2.01%) |
Dec 31, 2021 | 71.33 | 72.32 | 70.97 | 71.49 | 235,780 | -0.10(-0.13%) |
Dec 30, 2021 | 71.96 | 73.07 | 71.29 | 71.59 | 302,240 | -0.06(-0.08%) |
Dec 29, 2021 | 69.17 | 71.80 | 68.88 | 71.64 | 194,754 | +2.30(+3.32%) |
Dec 28, 2021 | 69.59 | 71.25 | 69.28 | 69.34 | 263,553 | +0.02(+0.02%) |
Dec 27, 2021 | 66.52 | 69.43 | 66.40 | 69.33 | 286,648 | +3.59(+5.46%) |
Dec 23, 2021 | 64.14 | 66.46 | 64.10 | 65.74 | 193,493 | +1.82(+2.84%) |
Dec 22, 2021 | 63.02 | 64.10 | 63.02 | 63.92 | 162,001 | +1.14(+1.82%) |
Dec 21, 2021 | 61.96 | 62.79 | 61.49 | 62.78 | 182,030 | +2.24(+3.69%) |
Dec 20, 2021 | 59.88 | 60.67 | 57.95 | 60.54 | 249,027 | -0.68(-1.10%) |
Dec 17, 2021 | 61.80 | 62.00 | 58.92 | 61.22 | 779,863 | -0.93(-1.50%) |
Dec 16, 2021 | 63.42 | 63.42 | 60.99 | 62.15 | 205,013 | -0.11(-0.18%) |
Dec 15, 2021 | 62.17 | 62.93 | 60.83 | 62.26 | 214,872 | +0.47(+0.77%) |
Dec 14, 2021 | 61.34 | 62.57 | 60.15 | 61.79 | 389,756 | +0.14(+0.22%) |
Dec 13, 2021 | 62.89 | 64.48 | 61.59 | 61.65 | 219,376 | -1.24(-1.97%) |
Dec 10, 2021 | 63.12 | 64.42 | 62.73 | 62.89 | 181,496 | +0.27(+0.42%) |
Dec 09, 2021 | 62.83 | 63.29 | 61.79 | 62.62 | 136,901 | -0.20(-0.32%) |
Dec 08, 2021 | 62.74 | 63.42 | 61.99 | 62.83 | 138,543 | +1.19(+1.93%) |
Dec 07, 2021 | 61.58 | 62.34 | 60.99 | 61.63 | 186,001 | +1.06(+1.75%) |
Dec 06, 2021 | 62.78 | 62.78 | 59.95 | 60.57 | 299,577 | -1.67(-2.69%) |
Dec 03, 2021 | 64.17 | 64.35 | 61.79 | 62.25 | 245,013 | -1.36(-2.14%) |
Dec 02, 2021 | 62.21 | 64.16 | 61.22 | 63.61 | 224,883 | +1.83(+2.96%) |
Dec 01, 2021 | 64.04 | 64.62 | 61.71 | 61.78 | 213,619 | -0.51(-0.83%) |
Nov 30, 2021 | 62.75 | 63.02 | 61.14 | 62.29 | 223,632 | -1.01(-1.60%) |
Nov 29, 2021 | 63.51 | 64.31 | 62.66 | 63.31 | 171,007 | +0.65(+1.04%) |
Nov 26, 2021 | 63.05 | 63.96 | 61.43 | 62.66 | 155,698 | -1.95(-3.03%) |
Nov 24, 2021 | 63.73 | 64.61 | 62.78 | 64.61 | 139,810 | +1.13(+1.77%) |
Nov 23, 2021 | 62.78 | 64.21 | 62.07 | 63.48 | 219,819 | +0.98(+1.57%) |
Nov 22, 2021 | 64.12 | 65.17 | 62.36 | 62.50 | 173,049 | -1.03(-1.62%) |
Nov 19, 2021 | 63.16 | 64.68 | 63.16 | 63.53 | 157,476 | -0.28(-0.44%) |
Nov 18, 2021 | 63.39 | 63.97 | 63.63 | 63.81 | 158,254 | +0.76(+1.21%) |
Nov 17, 2021 | 63.88 | 63.88 | 61.78 | 63.05 | 242,719 | -0.83(-1.30%) |
Nov 16, 2021 | 62.57 | 64.36 | 62.27 | 63.88 | 217,105 | +0.92(+1.46%) |
Nov 15, 2021 | 63.41 | 63.48 | 62.37 | 62.96 | 122,170 | +0.14(+0.22%) |
Nov 12, 2021 | 61.92 | 62.87 | 61.51 | 62.83 | 206,010 | +1.44(+2.35%) |
Nov 11, 2021 | 59.79 | 61.58 | 59.79 | 61.39 | 116,636 | +2.15(+3.63%) |
Nov 10, 2021 | 60.49 | 59.24 | 151,329 | -1.79(-2.94%) | ||
Nov 09, 2021 | 61.11 | 61.64 | 59.96 | 61.03 | 163,741 | -0.52(-0.85%) |
Nov 08, 2021 | 62.61 | 62.66 | 60.88 | 61.55 | 197,370 | -0.56(-0.91%) |
Nov 05, 2021 | 60.24 | 62.39 | 59.98 | 62.12 | 450,219 | +2.62(+4.41%) |
Nov 04, 2021 | 60.31 | 61.75 | 57.95 | 59.49 | 382,368 | -0.42(-0.70%) |
Nov 03, 2021 | 57.76 | 60.01 | 57.56 | 59.91 | 513,876 | +2.30(+4.00%) |
Nov 02, 2021 | 57.06 | 57.66 | 55.53 | 57.61 | 356,759 | +0.89(+1.58%) |
Nov 01, 2021 | 56.07 | 54.81 | 54.81 | 56.72 | 477,488 | +1.90(+3.47%) |
Oct 29, 2021 | 52.77 | 55.06 | 51.65 | 54.81 | 568,502 | +5.10(+10.26%) |
Oct 28, 2021 | 47.58 | 49.94 | 47.58 | 49.71 | 270,365 | +2.36(+4.99%) |
Oct 27, 2021 | 47.66 | 48.66 | 47.04 | 47.35 | 220,558 | -0.58(-1.21%) |
Oct 26, 2021 | 49.70 | 47.64 | 47.93 | 277,619 | -1.36(-2.76%) | |
Oct 25, 2021 | 47.86 | 49.56 | 47.80 | 49.29 | 312,782 | +1.59(+3.34%) |
Oct 22, 2021 | 47.06 | 48.60 | 47.70 | 174,426 | +0.54(+1.14%) | |
Oct 21, 2021 | 46.99 | 47.52 | 46.45 | 47.16 | 195,111 | +0.16(+0.34%) |
Oct 20, 2021 | 46.83 | 47.28 | 46.36 | 47.00 | 156,447 | +0.34(+0.74%) |
Oct 19, 2021 | 47.73 | 47.90 | 46.51 | 46.66 | 159,374 | -0.67(-1.42%) |
Oct 18, 2021 | 47.18 | 47.93 | 46.95 | 47.33 | 163,247 | +0.09(+0.19%) |
Oct 15, 2021 | 47.29 | 47.94 | 46.51 | 47.24 | 254,796 | +0.80(+1.71%) |
Oct 14, 2021 | 46.61 | 46.61 | 45.68 | 46.44 | 199,876 | +1.00(+2.21%) |
Oct 13, 2021 | 45.30 | 45.58 | 44.59 | 45.44 | 97,613 | +0.36(+0.80%) |
Oct 12, 2021 | 45.47 | 45.86 | 44.90 | 45.08 | 148,475 | -0.25(-0.56%) |
Oct 11, 2021 | 45.63 | 46.74 | 45.16 | 45.34 | 151,335 | -0.21(-0.47%) |
Oct 08, 2021 | 45.86 | 46.60 | 45.52 | 45.55 | 72,931 | -0.37(-0.80%) |
Oct 07, 2021 | 46.39 | 46.81 | 45.87 | 45.92 | 130,804 | +0.15(+0.32%) |
Oct 06, 2021 | 45.91 | 46.56 | 44.83 | 45.77 | 169,997 | -0.68(-1.47%) |
Oct 05, 2021 | 45.51 | 46.66 | 45.25 | 46.45 | 146,761 | +1.21(+2.67%) |
Oct 04, 2021 | 45.79 | 45.79 | 44.39 | 45.24 | 177,467 | -0.45(-0.99%) |
Oct 01, 2021 | 45.49 | 46.09 | 44.62 | 45.69 | 180,772 | +0.54(+1.19%) |
Sep 30, 2021 | 45.53 | 46.12 | 45.06 | 45.16 | 211,755 | -0.14(-0.30%) |
Sep 29, 2021 | 45.71 | 46.02 | 44.99 | 45.30 | 208,878 | -0.24(-0.54%) |
Sep 28, 2021 | 46.26 | 46.76 | 45.26 | 45.54 | 229,921 | -0.92(-1.98%) |
Sep 27, 2021 | 44.72 | 46.87 | 44.72 | 46.46 | 206,198 | +1.74(+3.90%) |
Sep 24, 2021 | 45.09 | 45.36 | 44.42 | 44.72 | 168,539 | -0.92(-2.01%) |
Sep 23, 2021 | 44.72 | 45.93 | 44.55 | 45.63 | 155,940 | +1.42(+3.22%) |
Sep 22, 2021 | 43.60 | 45.09 | 43.60 | 44.21 | 218,763 | +1.00(+2.32%) |
Sep 21, 2021 | 43.97 | 43.98 | 42.66 | 43.21 | 360,402 | -0.49(-1.12%) |
Sep 20, 2021 | 44.75 | 45.01 | 43.26 | 43.70 | 476,463 | -2.18(-4.75%) |
Sep 17, 2021 | 46.13 | 46.65 | 45.70 | 45.88 | 884,657 | -0.36(-0.78%) |
Sep 16, 2021 | 46.24 | 46.66 | 45.99 | 46.24 | 274,304 | -0.15(-0.31%) |
Sep 15, 2021 | 45.99 | 47.06 | 45.79 | 46.38 | 252,624 | +0.43(+0.93%) |
Sep 14, 2021 | 47.19 | 47.29 | 45.59 | 45.95 | 344,558 | -0.34(-0.73%) |
Sep 13, 2021 | 47.02 | 47.46 | 45.52 | 46.29 | 365,523 | -0.44(-0.93%) |
Sep 10, 2021 | 48.19 | 48.74 | 45.69 | 46.73 | 518,355 | -1.37(-2.85%) |
Sep 09, 2021 | 48.07 | 49.01 | 47.82 | 48.10 | 332,968 | -0.47(-0.96%) |
Sep 08, 2021 | 50.28 | 50.48 | 48.20 | 48.56 | 253,930 | -2.03(-4.02%) |
Sep 07, 2021 | 48.45 | 51.50 | 48.45 | 50.60 | 381,675 | +2.37(+4.92%) |
Sep 03, 2021 | 49.93 | 50.12 | 48.09 | 48.23 | 233,327 | -1.92(-3.83%) |
Sep 02, 2021 | 50.00 | 50.77 | 49.53 | 50.15 | 162,056 | +0.20(+0.40%) |
Sep 01, 2021 | 50.14 | 50.47 | 49.47 | 49.95 | 179,121 | -0.18(-0.37%) |
Aug 31, 2021 | 50.38 | 50.46 | 49.48 | 50.13 | 168,102 | -0.12(-0.24%) |
Aug 30, 2021 | 51.55 | 51.70 | 50.08 | 50.25 | 191,882 | -1.28(-2.48%) |
Aug 27, 2021 | 49.47 | 51.78 | 49.44 | 51.53 | 351,965 | +2.13(+4.30%) |
Aug 26, 2021 | 50.50 | 51.16 | 49.31 | 49.40 | 191,073 | -1.09(-2.17%) |
Aug 25, 2021 | 50.23 | 51.47 | 50.05 | 50.50 | 285,044 | +0.27(+0.53%) |
Aug 24, 2021 | 50.11 | 50.90 | 49.79 | 50.23 | 281,207 | +0.40(+0.80%) |
Aug 23, 2021 | 48.22 | 49.84 | 48.22 | 49.83 | 240,490 | +1.80(+3.74%) |
Aug 20, 2021 | 46.31 | 48.64 | 46.08 | 48.04 | 548,399 | +1.84(+3.97%) |
Aug 19, 2021 | 47.60 | 48.12 | 44.88 | 46.20 | 1,101,525 | -2.11(-4.37%) |
Aug 18, 2021 | 49.25 | 50.03 | 48.30 | 48.31 | 225,293 | -0.94(-1.91%) |
Aug 17, 2021 | 49.65 | 49.65 | 48.27 | 49.25 | 304,224 | -0.84(-1.68%) |
Aug 16, 2021 | 50.19 | 50.20 | 48.72 | 50.09 | 240,980 | -0.11(-0.21%) |
Aug 13, 2021 | 51.10 | 51.12 | 49.24 | 50.20 | 321,868 | -0.73(-1.44%) |
Aug 12, 2021 | 51.03 | 51.99 | 50.29 | 50.93 | 255,957 | -0.08(-0.16%) |
Aug 11, 2021 | 51.05 | 51.34 | 49.98 | 51.02 | 236,149 | +0.53(+1.04%) |
Aug 10, 2021 | 51.56 | 51.86 | 50.40 | 50.49 | 333,731 | -0.97(-1.89%) |
Aug 09, 2021 | 51.10 | 52.37 | 50.95 | 51.46 | 194,573 | +0.75(+1.48%) |
Aug 06, 2021 | 50.28 | 51.36 | 50.24 | 50.71 | 221,805 | +0.51(+1.01%) |
Aug 05, 2021 | 49.18 | 50.28 | 48.84 | 50.21 | 288,044 | +1.34(+2.75%) |
Aug 04, 2021 | 48.20 | 49.15 | 47.45 | 48.86 | 252,345 | +0.44(+0.90%) |
Aug 03, 2021 | 49.23 | 49.38 | 45.83 | 48.43 | 593,201 | -0.91(-1.85%) |
Aug 02, 2021 | 50.28 | 50.50 | 49.31 | 49.34 | 316,830 | -0.83(-1.66%) |
Jul 30, 2021 | 49.33 | 53.25 | 49.33 | 50.17 | 451,761 | +0.67(+1.35%) |
Jul 29, 2021 | 50.18 | 50.49 | 48.91 | 49.50 | 235,261 | -0.13(-0.25%) |
Jul 28, 2021 | 48.96 | 50.05 | 48.58 | 49.63 | 205,144 | +1.14(+2.34%) |
Jul 27, 2021 | 49.75 | 49.87 | 47.89 | 48.49 | 183,976 | -1.31(-2.64%) |
Jul 26, 2021 | 50.55 | 51.08 | 49.50 | 49.81 | 140,845 | -0.44(-0.87%) |
Jul 23, 2021 | 49.87 | 50.47 | 48.94 | 50.25 | 243,765 | +0.41(+0.82%) |
Jul 22, 2021 | 50.65 | 50.84 | 49.39 | 49.84 | 312,595 | -0.94(-1.84%) |
Jul 21, 2021 | 50.50 | 51.58 | 50.08 | 50.77 | 315,723 | +1.00(+2.00%) |
Jul 20, 2021 | 49.36 | 51.13 | 48.89 | 49.78 | 433,268 | +0.69(+1.41%) |
Jul 19, 2021 | 49.01 | 49.57 | 47.80 | 49.09 | 581,594 | -0.82(-1.64%) |
Jul 16, 2021 | 51.71 | 52.29 | 49.54 | 49.90 | 611,391 | -1.84(-3.56%) |
Jul 15, 2021 | 51.36 | 52.59 | 50.86 | 51.75 | 345,110 | -0.18(-0.34%) |
Jul 14, 2021 | 54.12 | 54.52 | 51.75 | 51.92 | 413,045 | -1.45(-2.71%) |
Jul 13, 2021 | 54.00 | 54.21 | 52.85 | 53.37 | 250,119 | -0.53(-0.98%) |
Jul 12, 2021 | 53.30 | 54.39 | 52.40 | 53.90 | 309,834 | +0.46(+0.86%) |
Jul 09, 2021 | 53.39 | 54.36 | 52.30 | 53.44 | 380,789 | +0.76(+1.44%) |
Jul 08, 2021 | 54.03 | 54.92 | 52.15 | 52.68 | 618,410 | -3.17(-5.68%) |
Jul 07, 2021 | 56.74 | 57.02 | 55.18 | 55.85 | 328,328 | -1.02(-1.80%) |
Jul 06, 2021 | 57.20 | 57.20 | 55.70 | 56.88 | 318,365 | +0.10(+0.18%) |
Jul 02, 2021 | 57.63 | 57.63 | 55.70 | 56.77 | 363,390 | -0.79(-1.37%) |
Jul 01, 2021 | 56.31 | 57.74 | 55.53 | 57.56 | 240,085 | +1.49(+2.66%) |
Jun 30, 2021 | 54.74 | 56.42 | 54.49 | 56.07 | 291,450 | +1.02(+1.85%) |
Jun 29, 2021 | 54.67 | 55.65 | 54.06 | 55.05 | 243,106 | +0.99(+1.83%) |
Jun 28, 2021 | 56.60 | 56.72 | 53.48 | 54.06 | 372,193 | -2.53(-4.47%) |
Jun 25, 2021 | 55.70 | 56.76 | 54.95 | 56.60 | 888,651 | +1.12(+2.02%) |
Jun 24, 2021 | 53.87 | 55.62 | 53.17 | 55.47 | 502,301 | +2.27(+4.26%) |
Jun 23, 2021 | 52.97 | 53.85 | 52.76 | 53.21 | 348,174 | +0.25(+0.48%) |
Jun 22, 2021 | 52.75 | 53.22 | 51.49 | 52.96 | 302,287 | +0.65(+1.25%) |
Jun 21, 2021 | 51.31 | 53.19 | 51.26 | 52.30 | 438,681 | +1.72(+3.41%) |
Jun 18, 2021 | 51.17 | 52.25 | 49.25 | 50.58 | 848,793 | -0.98(-1.90%) |
Jun 17, 2021 | 52.23 | 52.58 | 49.57 | 51.56 | 538,848 | -0.30(-0.59%) |
Jun 16, 2021 | 51.66 | 52.24 | 50.51 | 51.87 | 733,104 | +0.85(+1.67%) |
Jun 15, 2021 | 50.94 | 51.72 | 48.61 | 51.01 | 717,524 | +0.12(+0.23%) |
Jun 14, 2021 | 48.69 | 51.14 | 48.37 | 50.89 | 677,517 | +2.27(+4.66%) |
Jun 11, 2021 | 49.10 | 49.70 | 48.40 | 48.63 | 410,532 | -0.53(-1.07%) |
Jun 10, 2021 | 50.39 | 50.42 | 48.88 | 49.15 | 240,019 | -1.16(-2.30%) |
Jun 09, 2021 | 50.59 | 51.22 | 49.68 | 50.31 | 252,083 | -0.08(-0.16%) |
Jun 08, 2021 | 49.73 | 50.62 | 49.10 | 50.39 | 265,419 | +1.37(+2.80%) |
Jun 07, 2021 | 49.79 | 50.39 | 48.72 | 49.02 | 402,454 | -1.06(-2.12%) |
Jun 04, 2021 | 52.12 | 52.18 | 49.32 | 50.08 | 503,268 | -1.79(-3.45%) |
Jun 03, 2021 | 52.24 | 52.82 | 51.61 | 51.87 | 332,146 | -0.96(-1.81%) |
Jun 02, 2021 | 55.32 | 55.32 | 52.22 | 52.83 | 361,320 | -2.24(-4.07%) |
Jun 01, 2021 | 55.42 | 55.67 | 54.61 | 55.07 | 286,462 | +0.39(+0.71%) |
May 28, 2021 | 54.60 | 55.47 | 53.49 | 54.69 | 452,718 | +0.59(+1.10%) |
May 27, 2021 | 53.68 | 54.49 | 53.03 | 54.09 | 368,968 | +0.61(+1.14%) |
May 26, 2021 | 52.45 | 53.83 | 51.12 | 53.48 | 328,138 | +0.56(+1.07%) |
May 25, 2021 | 55.10 | 55.70 | 52.80 | 52.92 | 338,436 | -1.87(-3.42%) |
May 24, 2021 | 53.84 | 55.13 | 53.37 | 54.79 | 450,259 | +1.01(+1.88%) |
May 21, 2021 | 53.16 | 54.48 | 52.66 | 53.78 | 431,652 | +1.12(+2.13%) |
May 20, 2021 | 52.23 | 52.69 | 51.39 | 52.66 | 292,190 | +0.48(+0.91%) |
May 19, 2021 | 52.88 | 53.27 | 50.28 | 52.18 | 457,956 | -1.66(-3.09%) |
May 18, 2021 | 56.13 | 56.22 | 53.85 | 53.85 | 301,729 | -1.82(-3.27%) |
May 17, 2021 | 53.80 | 55.75 | 53.20 | 55.67 | 383,520 | +1.75(+3.24%) |
May 14, 2021 | 54.81 | 55.12 | 53.40 | 53.92 | 520,954 | -0.66(-1.21%) |
May 13, 2021 | 51.97 | 54.70 | 51.97 | 54.58 | 509,797 | +2.80(+5.40%) |
May 12, 2021 | 53.91 | 55.29 | 51.60 | 51.79 | 590,711 | -2.25(-4.16%) |
May 11, 2021 | 53.13 | 54.25 | 51.91 | 54.03 | 532,926 | -0.44(-0.81%) |
May 10, 2021 | 54.21 | 56.33 | 53.92 | 54.48 | 589,055 | +0.73(+1.37%) |
May 07, 2021 | 50.96 | 54.11 | 50.96 | 53.74 | 476,122 | +3.10(+6.13%) |
May 06, 2021 | 51.54 | 51.85 | 47.88 | 50.64 | 784,861 | -0.96(-1.85%) |
May 05, 2021 | 48.63 | 53.16 | 48.23 | 51.59 | 737,309 | +3.57(+7.44%) |
May 04, 2021 | 50.74 | 51.37 | 47.23 | 48.02 | 1,078,816 | -3.06(-5.99%) |
May 03, 2021 | 51.47 | 51.67 | 50.24 | 51.08 | 546,242 | +0.21(+0.42%) |
Apr 30, 2021 | 49.55 | 51.07 | 49.08 | 50.87 | 447,509 | +0.78(+1.57%) |
Apr 29, 2021 | 51.02 | 51.52 | 49.59 | 50.08 | 324,252 | -0.89(-1.75%) |
Apr 28, 2021 | 51.55 | 51.99 | 50.65 | 50.97 | 227,409 | -0.64(-1.24%) |
Apr 27, 2021 | 52.56 | 52.80 | 51.19 | 51.62 | 301,117 | -0.79(-1.51%) |
Apr 26, 2021 | 51.36 | 52.47 | 50.87 | 52.41 | 324,240 | +1.55(+3.04%) |
Apr 23, 2021 | 49.87 | 51.37 | 49.23 | 50.86 | 324,594 | +1.23(+2.47%) |
Apr 22, 2021 | 49.98 | 50.23 | 47.68 | 49.63 | 387,041 | +1.21(+2.49%) |
Apr 21, 2021 | 48.82 | 48.82 | 47.95 | 48.43 | 466,887 | -0.57(-1.16%) |
Apr 20, 2021 | 51.97 | 52.11 | 48.17 | 49.00 | 843,843 | -2.98(-5.74%) |
Apr 19, 2021 | 51.73 | 52.09 | 49.55 | 51.98 | 1,196,641 | +0.51(+0.98%) |
Apr 16, 2021 | 49.29 | 51.64 | 48.84 | 51.47 | 1,035,171 | +2.27(+4.61%) |
Apr 15, 2021 | 49.77 | 50.06 | 48.32 | 49.20 | 750,001 | -0.46(-0.92%) |
Apr 14, 2021 | 49.37 | 50.80 | 49.21 | 49.66 | 6,943,952 | +0.21(+0.43%) |
Apr 13, 2021 | 47.85 | 50.19 | 47.63 | 49.45 | 4,015,756 | +5.94(+13.66%) |
Apr 12, 2021 | 43.94 | 44.59 | 43.26 | 43.50 | 372,430 | -0.31(-0.72%) |
Apr 09, 2021 | 42.68 | 43.94 | 42.58 | 43.82 | 253,537 | +1.01(+2.37%) |
Apr 08, 2021 | 43.16 | 43.20 | 42.03 | 42.80 | 544,396 | -0.04(-0.10%) |
Apr 07, 2021 | 42.21 | 43.12 | 42.20 | 42.85 | 310,304 | +0.45(+1.06%) |
Apr 06, 2021 | 42.52 | 42.97 | 41.92 | 42.40 | 301,504 | +0.53(+1.26%) |
Apr 05, 2021 | 40.93 | 41.90 | 40.61 | 41.87 | 330,385 | +1.26(+3.11%) |