Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 43.51 | 44.36 | 42.00 | 44.18 | 1,253,241 | -0.33(-0.74%) |
Jun 29, 2022 | 45.84 | 45.85 | 44.15 | 44.51 | 945,511 | -1.48(-3.22%) |
Jun 28, 2022 | 47.07 | 48.38 | 45.92 | 45.99 | 1,028,200 | -0.37(-0.80%) |
Jun 27, 2022 | 47.29 | 47.48 | 45.80 | 46.36 | 1,624,148 | -0.55(-1.17%) |
Jun 24, 2022 | 43.71 | 47.07 | 43.63 | 46.91 | 2,067,209 | +3.56(+8.21%) |
Jun 23, 2022 | 44.00 | 44.40 | 41.84 | 43.35 | 1,073,121 | -0.55(-1.25%) |
Jun 22, 2022 | 42.96 | 44.53 | 42.78 | 43.90 | 1,139,442 | +0.41(+0.94%) |
Jun 21, 2022 | 44.80 | 44.86 | 43.13 | 43.49 | 1,626,578 | -0.54(-1.23%) |
Jun 17, 2022 | 41.87 | 44.16 | 41.13 | 44.03 | 3,084,788 | +2.76(+6.69%) |
Jun 16, 2022 | 45.06 | 45.55 | 40.76 | 41.27 | 2,632,736 | -5.25(-11.29%) |
Jun 15, 2022 | 46.13 | 47.09 | 45.12 | 46.52 | 1,167,931 | +1.54(+3.42%) |
Jun 14, 2022 | 45.80 | 46.44 | 44.52 | 44.98 | 1,731,912 | -0.76(-1.66%) |
Jun 13, 2022 | 48.31 | 48.83 | 45.38 | 45.74 | 1,634,563 | -4.74(-9.39%) |
Jun 10, 2022 | 51.08 | 51.97 | 49.96 | 50.48 | 909,068 | -1.70(-3.26%) |
Jun 09, 2022 | 53.06 | 53.89 | 52.14 | 52.18 | 835,339 | -1.36(-2.54%) |
Jun 08, 2022 | 53.92 | 54.89 | 53.45 | 53.54 | 917,792 | -1.08(-1.98%) |
Jun 07, 2022 | 53.57 | 54.76 | 53.11 | 54.62 | 630,378 | +0.77(+1.43%) |
Jun 06, 2022 | 54.45 | 54.70 | 53.21 | 53.85 | 884,724 | -0.21(-0.39%) |
Jun 03, 2022 | 53.91 | 54.80 | 53.32 | 54.06 | 1,044,405 | -0.70(-1.28%) |
Jun 02, 2022 | 54.36 | 54.86 | 53.60 | 54.76 | 982,047 | +0.66(+1.22%) |
Jun 01, 2022 | 54.41 | 54.96 | 53.06 | 54.10 | 861,029 | -0.08(-0.15%) |
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 1,035,898 | -1.10(-1.99%) |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 913,823 | +0.64(+1.17%) |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 1,171,984 | +3.09(+5.99%) |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 1,190,754 | +2.75(+5.64%) |
May 24, 2022 | 52.09 | 52.09 | 48.70 | 48.80 | 2,390,870 | -4.08(-7.72%) |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 1,764,034 | -1.88(-3.43%) |
May 20, 2022 | 56.74 | 57.13 | 53.61 | 54.76 | 1,224,727 | -1.27(-2.27%) |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 1,297,942 | +0.27(+0.48%) |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 1,870,508 | -1.80(-3.13%) |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 1,208,387 | +1.65(+2.95%) |
May 16, 2022 | 56.35 | 57.35 | 55.72 | 55.91 | 1,112,650 | -0.99(-1.74%) |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 1,443,028 | +3.15(+5.86%) |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 1,723,964 | +0.10(+0.19%) |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 1,503,513 | -2.69(-4.77%) |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 1,160,261 | +0.57(+1.02%) |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 1,864,385 | -5.12(-8.41%) |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 1,498,113 | -1.97(-3.13%) |
May 05, 2022 | 64.00 | 65.53 | 60.53 | 62.86 | 2,296,526 | -4.46(-6.63%) |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 2,023,650 | -0.28(-0.41%) |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 1,171,361 | -0.74(-1.08%) |
May 02, 2022 | 67.56 | 68.38 | 66.22 | 68.34 | 811,600 | +0.90(+1.33%) |
Apr 29, 2022 | 68.32 | 69.76 | 67.03 | 67.44 | 717,560 | -1.37(-1.99%) |
Apr 28, 2022 | 70.42 | 70.64 | 67.08 | 68.81 | 1,148,933 | -0.83(-1.19%) |
Apr 27, 2022 | 70.70 | 71.32 | 68.12 | 69.64 | 1,261,516 | -1.27(-1.79%) |
Apr 26, 2022 | 74.60 | 75.28 | 70.46 | 70.91 | 1,508,734 | -3.51(-4.72%) |
Apr 25, 2022 | 70.95 | 74.63 | 69.96 | 74.42 | 1,908,868 | +3.32(+4.67%) |
Apr 22, 2022 | 70.00 | 71.87 | 69.42 | 71.10 | 1,206,242 | +0.67(+0.95%) |
Apr 21, 2022 | 76.34 | 76.57 | 69.38 | 70.43 | 1,447,479 | -3.97(-5.34%) |
Apr 20, 2022 | 74.00 | 75.74 | 73.62 | 74.40 | 968,206 | +0.40(+0.54%) |
Apr 19, 2022 | 73.59 | 76.29 | 73.59 | 74.00 | 1,136,294 | +0.54(+0.74%) |
Apr 18, 2022 | 72.64 | 73.87 | 72.20 | 73.46 | 1,222,403 | +0.38(+0.52%) |
Apr 14, 2022 | 72.27 | 74.00 | 72.16 | 73.08 | 1,111,546 | +1.25(+1.74%) |
Apr 13, 2022 | 68.83 | 72.25 | 68.54 | 71.83 | 1,259,379 | +4.79(+7.14%) |
Apr 12, 2022 | 65.34 | 68.10 | 65.33 | 67.04 | 1,062,945 | +2.37(+3.66%) |
Apr 11, 2022 | 64.27 | 65.65 | 64.07 | 64.67 | 1,117,355 | -0.04(-0.06%) |
Apr 08, 2022 | 62.46 | 65.65 | 62.00 | 64.71 | 1,712,539 | +1.77(+2.81%) |
Apr 07, 2022 | 63.96 | 64.55 | 61.78 | 62.94 | 1,585,484 | -1.10(-1.72%) |
Apr 06, 2022 | 67.47 | 68.25 | 64.00 | 64.04 | 1,547,888 | -4.48(-6.54%) |
Apr 05, 2022 | 70.13 | 71.03 | 67.84 | 68.52 | 787,431 | -1.48(-2.11%) |
Apr 04, 2022 | 72.12 | 72.38 | 69.69 | 70.00 | 1,106,405 | -2.32(-3.21%) |
Apr 01, 2022 | 74.80 | 75.54 | 72.00 | 72.32 | 839,441 | -2.12(-2.85%) |
Mar 31, 2022 | 73.85 | 76.00 | 73.85 | 74.44 | 1,028,332 | +0.63(+0.85%) |
Mar 30, 2022 | 73.04 | 75.18 | 72.56 | 73.81 | 808,939 | +0.39(+0.53%) |
Mar 29, 2022 | 72.33 | 74.03 | 72.19 | 73.42 | 714,603 | +1.85(+2.58%) |
Mar 28, 2022 | 72.60 | 74.10 | 71.30 | 71.57 | 663,918 | -1.37(-1.88%) |
Mar 25, 2022 | 73.88 | 74.01 | 72.54 | 72.94 | 852,847 | -0.40(-0.55%) |
Mar 24, 2022 | 71.19 | 73.40 | 70.71 | 73.34 | 682,964 | +2.35(+3.31%) |
Mar 23, 2022 | 70.31 | 72.30 | 70.31 | 70.99 | 600,009 | -0.24(-0.34%) |
Mar 22, 2022 | 71.19 | 72.52 | 70.43 | 71.23 | 1,316,784 | +0.59(+0.84%) |
Mar 21, 2022 | 69.52 | 70.64 | 68.87 | 70.64 | 743,100 | +1.03(+1.48%) |
Mar 18, 2022 | 66.71 | 69.94 | 66.44 | 69.61 | 1,102,190 | +2.66(+3.97%) |
Mar 17, 2022 | 65.79 | 67.07 | 65.44 | 66.95 | 627,044 | +0.19(+0.28%) |
Mar 16, 2022 | 65.33 | 67.00 | 64.79 | 66.76 | 710,417 | +2.05(+3.17%) |
Mar 15, 2022 | 63.81 | 65.13 | 63.42 | 64.71 | 618,375 | +1.65(+2.62%) |
Mar 14, 2022 | 64.96 | 66.70 | 62.69 | 63.06 | 1,099,956 | -1.78(-2.75%) |
Mar 11, 2022 | 64.82 | 65.43 | 63.10 | 64.84 | 888,054 | +1.90(+3.02%) |
Mar 10, 2022 | 60.73 | 63.01 | 60.40 | 62.94 | 572,516 | +0.69(+1.11%) |
Mar 09, 2022 | 62.02 | 64.64 | 62.02 | 62.25 | 857,969 | +1.45(+2.38%) |
Mar 08, 2022 | 58.28 | 61.97 | 56.88 | 60.80 | 1,471,904 | +2.99(+5.17%) |
Mar 07, 2022 | 64.82 | 65.21 | 57.54 | 57.81 | 1,747,217 | -7.16(-11.02%) |
Mar 04, 2022 | 66.42 | 66.60 | 64.00 | 64.97 | 1,009,118 | -1.78(-2.67%) |
Mar 03, 2022 | 68.50 | 69.07 | 66.08 | 66.75 | 706,430 | -1.79(-2.61%) |
Mar 02, 2022 | 66.73 | 69.14 | 66.26 | 68.54 | 813,574 | +2.34(+3.53%) |
Mar 01, 2022 | 69.00 | 69.55 | 65.97 | 66.20 | 1,696,117 | -3.19(-4.60%) |
Feb 28, 2022 | 71.31 | 71.31 | 68.00 | 69.39 | 1,661,634 | -2.52(-3.50%) |
Feb 25, 2022 | 71.08 | 72.18 | 69.61 | 71.91 | 1,519,095 | +1.89(+2.70%) |
Feb 24, 2022 | 65.61 | 70.70 | 64.88 | 70.02 | 2,359,341 | +2.89(+4.31%) |
Feb 23, 2022 | 69.69 | 70.15 | 66.84 | 67.13 | 1,411,682 | -1.03(-1.51%) |
Feb 22, 2022 | 68.05 | 69.50 | 66.81 | 68.16 | 1,274,228 | -0.29(-0.42%) |
Feb 18, 2022 | 68.45 | 0 | -0.57(-0.83%) | |||
Feb 17, 2022 | 70.43 | 70.72 | 68.28 | 69.02 | 1,258,740 | -2.46(-3.44%) |
Feb 16, 2022 | 69.68 | 72.07 | 68.32 | 71.48 | 865,022 | +0.80(+1.13%) |
Feb 15, 2022 | 68.09 | 71.35 | 67.65 | 70.68 | 1,588,281 | +3.69(+5.51%) |
Feb 14, 2022 | 66.71 | 68.16 | 66.38 | 66.99 | 606,139 | +0.61(+0.92%) |
Feb 11, 2022 | 67.25 | 69.05 | 65.46 | 66.38 | 1,098,485 | -0.51(-0.76%) |
Feb 10, 2022 | 63.76 | 68.13 | 63.65 | 66.89 | 938,150 | +1.66(+2.54%) |
Feb 09, 2022 | 64.17 | 65.37 | 64.00 | 65.23 | 828,890 | +1.75(+2.76%) |
Feb 08, 2022 | 61.62 | 63.94 | 61.11 | 63.48 | 780,724 | +2.10(+3.42%) |
Feb 07, 2022 | 60.74 | 62.07 | 59.72 | 61.38 | 612,791 | +0.85(+1.40%) |
Feb 04, 2022 | 58.83 | 61.06 | 57.94 | 60.53 | 505,965 | +1.32(+2.23%) |
Feb 03, 2022 | 59.04 | 60.25 | 59.21 | 616,783 | -0.80(-1.33%) | |
Feb 02, 2022 | 60.96 | 62.39 | 59.05 | 60.01 | 2,147,444 | -1.11(-1.82%) |
Feb 01, 2022 | 59.92 | 63.37 | 58.50 | 61.12 | 5,060,837 | +1.54(+2.58%) |
Jan 31, 2022 | 57.90 | 59.68 | 59.58 | 724,943 | +1.32(+2.27%) | |
Jan 28, 2022 | 56.94 | 58.49 | 55.49 | 58.26 | 607,586 | +1.07(+1.87%) |
Jan 27, 2022 | 58.44 | 59.46 | 57.04 | 57.19 | 638,503 | -0.49(-0.85%) |
Jan 26, 2022 | 59.91 | 60.50 | 57.53 | 57.68 | 666,516 | -1.02(-1.74%) |
Jan 25, 2022 | 58.54 | 59.66 | 57.18 | 58.70 | 817,028 | -0.91(-1.53%) |
Jan 24, 2022 | 56.94 | 59.89 | 55.13 | 59.61 | 1,141,137 | +0.98(+1.67%) |
Jan 21, 2022 | 58.69 | 60.06 | 57.53 | 58.63 | 776,327 | -0.37(-0.63%) |
Jan 20, 2022 | 60.35 | 62.51 | 58.96 | 59.00 | 739,711 | -1.44(-2.38%) |
Jan 19, 2022 | 60.54 | 61.58 | 59.82 | 60.44 | 1,062,220 | +0.23(+0.38%) |
Jan 18, 2022 | 62.90 | 63.08 | 60.17 | 60.21 | 1,188,338 | -3.03(-4.79%) |
Jan 14, 2022 | 63.24 | 0 | -2.48(-3.77%) | |||
Jan 13, 2022 | 65.58 | 66.91 | 65.30 | 65.72 | 848,247 | -0.15(-0.23%) |
Jan 12, 2022 | 68.57 | 69.04 | 65.75 | 65.87 | 717,505 | -2.17(-3.19%) |
Jan 11, 2022 | 66.35 | 68.37 | 65.90 | 68.04 | 733,195 | +1.45(+2.18%) |
Jan 10, 2022 | 68.36 | 68.46 | 65.69 | 66.59 | 739,724 | -1.74(-2.55%) |
Jan 07, 2022 | 67.47 | 69.97 | 66.95 | 68.33 | 948,048 | +0.67(+0.99%) |
Jan 06, 2022 | 65.90 | 68.24 | 65.28 | 67.66 | 706,691 | +2.84(+4.38%) |
Jan 05, 2022 | 66.37 | 66.67 | 64.72 | 64.82 | 557,629 | -1.08(-1.64%) |
Jan 04, 2022 | 67.19 | 68.08 | 65.70 | 65.90 | 1,091,452 | -0.54(-0.81%) |
Jan 03, 2022 | 64.95 | 67.77 | 64.95 | 66.44 | 1,119,141 | +1.58(+2.44%) |
Dec 31, 2021 | 64.25 | 65.79 | 64.03 | 64.86 | 451,776 | +0.15(+0.23%) |
Dec 30, 2021 | 65.32 | 66.49 | 64.61 | 64.71 | 394,692 | -0.48(-0.74%) |
Dec 29, 2021 | 65.06 | 65.81 | 64.45 | 65.19 | 370,448 | -0.41(-0.62%) |
Dec 28, 2021 | 66.70 | 67.82 | 65.52 | 65.60 | 307,438 | -1.67(-2.48%) |
Dec 27, 2021 | 66.75 | 67.45 | 65.85 | 67.27 | 361,237 | +0.36(+0.54%) |
Dec 23, 2021 | 67.92 | 68.50 | 66.11 | 66.91 | 513,261 | -0.40(-0.59%) |
Dec 22, 2021 | 65.57 | 67.68 | 65.03 | 67.31 | 511,451 | +1.71(+2.61%) |
Dec 21, 2021 | 62.26 | 65.70 | 62.26 | 65.60 | 738,960 | +4.32(+7.05%) |
Dec 20, 2021 | 59.49 | 61.53 | 59.27 | 61.28 | 609,801 | -0.28(-0.45%) |
Dec 17, 2021 | 59.66 | 62.16 | 59.20 | 61.56 | 781,770 | +1.69(+2.82%) |
Dec 16, 2021 | 60.61 | 61.86 | 59.62 | 59.87 | 919,976 | -1.09(-1.79%) |
Dec 15, 2021 | 62.11 | 62.19 | 59.65 | 60.96 | 874,756 | -0.42(-0.68%) |
Dec 14, 2021 | 62.43 | 63.34 | 61.20 | 61.38 | 1,059,099 | -1.68(-2.66%) |
Dec 13, 2021 | 65.14 | 65.14 | 62.10 | 63.06 | 795,289 | -2.76(-4.19%) |
Dec 10, 2021 | 64.77 | 65.84 | 63.48 | 65.82 | 838,781 | +1.62(+2.52%) |
Dec 09, 2021 | 63.00 | 65.20 | 62.75 | 64.20 | 492,710 | -0.23(-0.36%) |
Dec 08, 2021 | 62.24 | 65.09 | 61.56 | 64.43 | 1,108,715 | +3.47(+5.69%) |
Dec 07, 2021 | 63.00 | 63.55 | 60.43 | 60.96 | 1,002,011 | -0.83(-1.34%) |
Dec 06, 2021 | 60.95 | 63.13 | 60.01 | 61.79 | 1,115,289 | +2.28(+3.83%) |
Dec 03, 2021 | 61.99 | 62.06 | 59.25 | 59.51 | 1,259,708 | -1.93(-3.14%) |
Dec 02, 2021 | 58.57 | 62.05 | 57.49 | 61.44 | 1,767,173 | +3.84(+6.67%) |
Dec 01, 2021 | 61.08 | 62.15 | 57.54 | 57.60 | 1,382,339 | -1.39(-2.36%) |
Nov 30, 2021 | 59.95 | 61.21 | 56.60 | 58.99 | 2,318,118 | -2.09(-3.42%) |
Nov 29, 2021 | 63.56 | 63.97 | 60.42 | 61.08 | 1,878,830 | -0.50(-0.81%) |
Nov 26, 2021 | 62.58 | 62.58 | 58.74 | 61.58 | 1,591,089 | -4.76(-7.18%) |
Nov 24, 2021 | 65.40 | 67.15 | 64.91 | 66.34 | 329,854 | +0.24(+0.36%) |
Nov 23, 2021 | 65.87 | 66.15 | 63.41 | 66.10 | 857,790 | +0.69(+1.05%) |
Nov 22, 2021 | 67.02 | 67.55 | 64.06 | 65.41 | 717,875 | -1.04(-1.57%) |
Nov 19, 2021 | 64.55 | 67.49 | 64.52 | 66.45 | 1,179,855 | +0.63(+0.96%) |
Nov 18, 2021 | 63.94 | 65.96 | 65.34 | 65.82 | 867,786 | +2.47(+3.90%) |
Nov 17, 2021 | 63.26 | 64.03 | 62.12 | 63.35 | 655,273 | +0.41(+0.65%) |
Nov 16, 2021 | 63.61 | 64.53 | 62.35 | 62.94 | 655,711 | -1.08(-1.69%) |
Nov 15, 2021 | 64.16 | 64.73 | 62.54 | 64.02 | 687,900 | +0.54(+0.85%) |
Nov 12, 2021 | 64.50 | 65.28 | 63.36 | 63.48 | 567,426 | -1.13(-1.75%) |
Nov 11, 2021 | 64.42 | 65.34 | 63.49 | 64.61 | 656,802 | -0.03(-0.05%) |
Nov 10, 2021 | 66.50 | 64.64 | 994,502 | -1.72(-2.59%) | ||
Nov 09, 2021 | 65.50 | 68.72 | 64.80 | 66.36 | 1,411,388 | -2.42(-3.52%) |
Nov 08, 2021 | 69.23 | 70.38 | 68.00 | 68.78 | 1,863,135 | -0.22(-0.32%) |
Nov 05, 2021 | 69.13 | 70.48 | 68.25 | 69.00 | 999,059 | +2.61(+3.93%) |
Nov 04, 2021 | 66.09 | 66.92 | 65.16 | 66.39 | 555,346 | +0.89(+1.36%) |
Nov 03, 2021 | 64.74 | 66.46 | 64.39 | 65.50 | 691,187 | +0.75(+1.16%) |
Nov 02, 2021 | 64.77 | 65.26 | 63.55 | 64.75 | 509,107 | -0.48(-0.74%) |
Nov 01, 2021 | 63.72 | 65.55 | 63.50 | 65.23 | 319,894 | +1.73(+2.72%) |
Oct 29, 2021 | 62.70 | 63.89 | 62.30 | 63.50 | 464,912 | +0.62(+0.99%) |
Oct 28, 2021 | 62.92 | 63.40 | 62.10 | 62.88 | 630,075 | +0.37(+0.59%) |
Oct 27, 2021 | 65.79 | 65.84 | 61.54 | 62.51 | 1,438,237 | -3.33(-5.06%) |
Oct 26, 2021 | 67.35 | 65.84 | 923,446 | -0.87(-1.30%) | ||
Oct 25, 2021 | 64.70 | 66.86 | 63.80 | 66.71 | 800,483 | +1.97(+3.04%) |
Oct 22, 2021 | 62.87 | 64.87 | 62.30 | 64.74 | 1,098,213 | +2.50(+4.02%) |
Oct 21, 2021 | 60.28 | 62.28 | 60.18 | 62.24 | 569,349 | +1.93(+3.20%) |
Oct 20, 2021 | 58.33 | 60.45 | 58.27 | 60.31 | 789,795 | +2.05(+3.52%) |
Oct 19, 2021 | 59.49 | 59.51 | 58.16 | 58.26 | 509,955 | -1.43(-2.40%) |
Oct 18, 2021 | 58.74 | 60.18 | 57.95 | 59.69 | 1,460,094 | +0.46(+0.78%) |
Oct 15, 2021 | 59.95 | 60.93 | 59.20 | 59.23 | 666,886 | +0.16(+0.27%) |
Oct 14, 2021 | 57.80 | 59.31 | 57.54 | 59.07 | 601,568 | +1.32(+2.29%) |
Oct 13, 2021 | 58.99 | 58.99 | 56.60 | 57.75 | 679,089 | -0.82(-1.40%) |
Oct 12, 2021 | 57.94 | 58.60 | 57.44 | 58.57 | 1,088,285 | +1.13(+1.97%) |
Oct 11, 2021 | 58.78 | 59.63 | 57.40 | 57.44 | 731,560 | -1.58(-2.68%) |
Oct 08, 2021 | 60.31 | 61.85 | 58.84 | 59.02 | 1,291,262 | -0.80(-1.34%) |
Oct 07, 2021 | 60.00 | 60.87 | 59.38 | 59.82 | 1,364,532 | +0.10(+0.17%) |
Oct 06, 2021 | 57.49 | 59.79 | 57.34 | 59.72 | 693,300 | +1.18(+2.02%) |
Oct 05, 2021 | 59.83 | 60.04 | 58.27 | 58.54 | 713,482 | -0.81(-1.36%) |
Oct 04, 2021 | 58.49 | 59.71 | 58.37 | 59.35 | 1,355,160 | +0.57(+0.97%) |
Oct 01, 2021 | 56.17 | 59.23 | 56.01 | 58.78 | 892,576 | +3.46(+6.25%) |
Sep 30, 2021 | 55.96 | 56.24 | 54.87 | 55.32 | 571,313 | -0.65(-1.16%) |
Sep 29, 2021 | 57.46 | 57.60 | 55.59 | 55.97 | 525,359 | -0.85(-1.50%) |
Sep 28, 2021 | 58.10 | 58.64 | 56.76 | 56.82 | 1,024,938 | -1.51(-2.59%) |
Sep 27, 2021 | 59.52 | 60.18 | 58.30 | 58.33 | 836,099 | -0.87(-1.47%) |
Sep 24, 2021 | 57.37 | 59.61 | 57.20 | 59.20 | 812,874 | +1.80(+3.14%) |
Sep 23, 2021 | 56.02 | 57.56 | 55.95 | 57.40 | 1,219,674 | +1.88(+3.39%) |
Sep 22, 2021 | 54.59 | 55.84 | 54.36 | 55.52 | 993,090 | +1.16(+2.13%) |
Sep 21, 2021 | 55.00 | 55.70 | 54.23 | 54.36 | 764,405 | -0.32(-0.59%) |
Sep 20, 2021 | 53.75 | 55.06 | 53.19 | 54.68 | 1,605,928 | -0.36(-0.65%) |
Sep 17, 2021 | 55.86 | 57.65 | 54.93 | 55.04 | 1,537,554 | -0.61(-1.10%) |
Sep 16, 2021 | 53.76 | 56.04 | 53.18 | 55.65 | 748,244 | +1.76(+3.27%) |
Sep 15, 2021 | 54.28 | 54.45 | 52.81 | 53.89 | 1,459,308 | -0.55(-1.01%) |
Sep 14, 2021 | 54.42 | 55.16 | 53.63 | 54.44 | 1,290,529 | +0.18(+0.33%) |
Sep 13, 2021 | 53.07 | 54.58 | 51.60 | 54.26 | 1,482,832 | +1.72(+3.27%) |
Sep 10, 2021 | 52.19 | 53.62 | 51.57 | 52.54 | 1,424,277 | +1.53(+3.00%) |
Sep 09, 2021 | 49.74 | 51.60 | 49.45 | 51.01 | 1,020,227 | +1.35(+2.72%) |
Sep 08, 2021 | 49.70 | 50.41 | 48.92 | 49.66 | 1,003,465 | -0.01(-0.02%) |
Sep 07, 2021 | 47.52 | 50.34 | 47.40 | 49.67 | 958,616 | +1.98(+4.15%) |
Sep 03, 2021 | 49.17 | 49.34 | 46.97 | 47.69 | 904,225 | -1.69(-3.42%) |
Sep 02, 2021 | 49.35 | 50.41 | 48.66 | 49.38 | 611,813 | +0.13(+0.26%) |
Sep 01, 2021 | 49.07 | 50.41 | 48.99 | 49.25 | 601,942 | +0.06(+0.12%) |
Aug 31, 2021 | 49.62 | 50.17 | 48.58 | 49.19 | 1,544,498 | -0.42(-0.85%) |
Aug 30, 2021 | 50.64 | 50.78 | 49.32 | 49.61 | 817,517 | -1.23(-2.42%) |
Aug 27, 2021 | 50.51 | 51.85 | 49.14 | 50.84 | 2,418,862 | +0.22(+0.43%) |
Aug 26, 2021 | 51.66 | 52.67 | 50.23 | 50.62 | 826,478 | -1.13(-2.18%) |
Aug 25, 2021 | 51.23 | 52.37 | 50.72 | 51.75 | 944,112 | +0.53(+1.03%) |
Aug 24, 2021 | 50.99 | 51.80 | 50.69 | 51.22 | 819,048 | +1.06(+2.11%) |
Aug 23, 2021 | 50.04 | 51.84 | 49.59 | 50.16 | 972,687 | +0.82(+1.66%) |
Aug 20, 2021 | 47.87 | 49.54 | 47.67 | 49.34 | 991,184 | +1.49(+3.11%) |
Aug 19, 2021 | 47.57 | 48.25 | 46.57 | 47.85 | 1,068,678 | -0.36(-0.75%) |
Aug 18, 2021 | 48.71 | 49.64 | 47.74 | 48.21 | 1,582,259 | -1.12(-2.27%) |
Aug 17, 2021 | 50.65 | 50.72 | 48.23 | 49.33 | 1,350,591 | -1.88(-3.67%) |
Aug 16, 2021 | 52.56 | 52.84 | 50.88 | 51.21 | 969,060 | -1.76(-3.32%) |
Aug 13, 2021 | 51.76 | 53.25 | 51.21 | 52.97 | 1,115,986 | +1.52(+2.95%) |
Aug 12, 2021 | 52.20 | 52.20 | 50.41 | 51.45 | 1,053,696 | -1.47(-2.78%) |
Aug 11, 2021 | 50.78 | 53.28 | 49.89 | 52.92 | 1,052,845 | +2.09(+4.11%) |
Aug 10, 2021 | 50.60 | 52.00 | 49.61 | 50.83 | 903,309 | +0.16(+0.32%) |
Aug 09, 2021 | 51.98 | 51.98 | 49.48 | 50.67 | 1,165,089 | -1.73(-3.30%) |
Aug 06, 2021 | 52.46 | 53.85 | 50.21 | 52.40 | 2,821,913 | +1.10(+2.14%) |
Aug 05, 2021 | 46.51 | 51.78 | 45.71 | 51.30 | 3,195,982 | +7.49(+17.10%) |
Aug 04, 2021 | 45.01 | 45.79 | 43.18 | 43.81 | 1,742,229 | -2.02(-4.41%) |
Aug 03, 2021 | 47.15 | 47.15 | 44.76 | 45.83 | 573,113 | -1.30(-2.76%) |
Aug 02, 2021 | 47.94 | 49.66 | 47.01 | 47.13 | 775,822 | -0.28(-0.59%) |
Jul 30, 2021 | 46.59 | 48.05 | 46.53 | 47.41 | 840,022 | +0.40(+0.85%) |
Jul 29, 2021 | 46.30 | 47.97 | 45.65 | 47.01 | 1,022,350 | +1.39(+3.05%) |
Jul 28, 2021 | 47.47 | 49.47 | 45.10 | 45.62 | 1,011,556 | -0.42(-0.91%) |
Jul 27, 2021 | 46.58 | 47.14 | 44.91 | 46.04 | 647,682 | -1.23(-2.60%) |
Jul 26, 2021 | 45.68 | 47.44 | 45.33 | 47.27 | 1,207,164 | +2.27(+5.04%) |
Jul 23, 2021 | 46.21 | 46.34 | 44.82 | 45.00 | 966,826 | -0.99(-2.15%) |
Jul 22, 2021 | 46.35 | 46.76 | 45.40 | 45.99 | 636,880 | -0.96(-2.04%) |
Jul 21, 2021 | 46.23 | 47.45 | 45.79 | 46.95 | 866,469 | +1.31(+2.87%) |
Jul 20, 2021 | 43.71 | 46.21 | 43.42 | 45.64 | 1,112,472 | +2.43(+5.62%) |
Jul 19, 2021 | 45.61 | 45.64 | 41.94 | 43.21 | 2,188,893 | -4.02(-8.51%) |
Jul 16, 2021 | 48.49 | 48.95 | 46.90 | 47.23 | 955,664 | -0.67(-1.40%) |
Jul 15, 2021 | 47.58 | 48.35 | 46.57 | 47.90 | 1,526,919 | +1.21(+2.59%) |
Jul 14, 2021 | 47.64 | 48.47 | 46.54 | 46.69 | 791,375 | -0.54(-1.14%) |
Jul 13, 2021 | 48.72 | 48.88 | 47.13 | 47.23 | 512,792 | -2.06(-4.18%) |
Jul 12, 2021 | 48.75 | 49.59 | 47.90 | 49.29 | 756,622 | -0.25(-0.50%) |
Jul 09, 2021 | 47.57 | 49.86 | 47.31 | 49.54 | 782,481 | +2.56(+5.45%) |
Jul 08, 2021 | 46.00 | 48.75 | 45.46 | 46.98 | 787,951 | -0.37(-0.78%) |
Jul 07, 2021 | 48.56 | 49.49 | 47.00 | 47.35 | 1,109,899 | -1.68(-3.43%) |
Jul 06, 2021 | 51.04 | 51.39 | 48.73 | 49.03 | 648,093 | -2.06(-4.03%) |
Jul 02, 2021 | 51.55 | 51.69 | 50.20 | 51.09 | 390,297 | -0.10(-0.20%) |