Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.22 | 28.31 | 27.30 | 28.14 | 3,683,233 | +0.10(+0.36%) |
May 27, 2022 | 27.98 | 28.38 | 27.40 | 28.04 | 535,208 | +0.14(+0.50%) |
May 26, 2022 | 27.54 | 28.84 | 27.54 | 27.90 | 1,019,072 | +0.92(+3.41%) |
May 25, 2022 | 25.26 | 27.01 | 25.17 | 26.98 | 1,105,671 | +1.48(+5.80%) |
May 24, 2022 | 26.53 | 26.67 | 25.29 | 25.50 | 1,318,723 | -1.48(-5.49%) |
May 23, 2022 | 27.08 | 27.37 | 26.41 | 26.98 | 943,241 | +0.08(+0.30%) |
May 20, 2022 | 26.50 | 27.16 | 26.00 | 26.90 | 1,103,616 | -0.09(-0.33%) |
May 19, 2022 | 27.32 | 28.53 | 26.94 | 26.99 | 1,587,040 | -0.79(-2.84%) |
May 18, 2022 | 26.86 | 28.02 | 26.13 | 27.78 | 1,723,365 | +0.15(+0.54%) |
May 17, 2022 | 26.77 | 28.16 | 26.66 | 27.63 | 2,259,410 | +1.94(+7.55%) |
May 16, 2022 | 25.90 | 26.25 | 25.02 | 25.69 | 1,577,935 | -0.39(-1.50%) |
May 13, 2022 | 26.25 | 26.85 | 25.61 | 26.08 | 2,301,315 | +0.52(+2.03%) |
May 12, 2022 | 22.78 | 25.78 | 22.59 | 25.56 | 4,922,905 | +2.56(+11.13%) |
May 11, 2022 | 24.60 | 24.97 | 22.92 | 23.00 | 3,925,141 | -1.93(-7.74%) |
May 10, 2022 | 30.21 | 30.21 | 24.38 | 24.93 | 7,167,891 | -8.64(-25.74%) |
May 09, 2022 | 34.83 | 35.01 | 33.28 | 33.57 | 1,843,202 | -1.89(-5.33%) |
May 06, 2022 | 37.39 | 37.39 | 35.17 | 35.46 | 2,415,260 | -2.01(-5.36%) |
May 05, 2022 | 37.70 | 38.46 | 36.82 | 37.47 | 594,221 | -1.20(-3.10%) |
May 04, 2022 | 37.81 | 38.81 | 36.77 | 38.67 | 899,742 | +0.96(+2.55%) |
May 03, 2022 | 37.79 | 38.32 | 37.10 | 37.71 | 592,185 | -0.33(-0.87%) |
May 02, 2022 | 37.70 | 38.72 | 36.93 | 38.04 | 857,185 | +0.39(+1.04%) |
Apr 29, 2022 | 38.86 | 39.83 | 37.16 | 37.65 | 1,229,411 | -1.32(-3.39%) |
Apr 28, 2022 | 38.82 | 40.12 | 37.91 | 38.97 | 857,485 | +0.72(+1.88%) |
Apr 27, 2022 | 39.13 | 39.48 | 37.98 | 38.25 | 1,541,495 | -0.86(-2.20%) |
Apr 26, 2022 | 39.81 | 40.32 | 38.70 | 39.11 | 781,796 | -1.20(-2.98%) |
Apr 25, 2022 | 40.39 | 40.87 | 39.37 | 40.31 | 1,382,811 | -0.44(-1.08%) |
Apr 22, 2022 | 42.03 | 42.03 | 40.31 | 40.75 | 568,237 | -1.47(-3.48%) |
Apr 21, 2022 | 43.10 | 43.34 | 41.80 | 42.22 | 662,823 | -0.65(-1.52%) |
Apr 20, 2022 | 43.21 | 43.28 | 42.72 | 42.87 | 298,458 | -0.38(-0.88%) |
Apr 19, 2022 | 42.33 | 43.98 | 41.55 | 43.25 | 478,928 | +0.85(+2.00%) |
Apr 18, 2022 | 42.37 | 43.44 | 41.91 | 42.40 | 536,229 | -0.23(-0.54%) |
Apr 14, 2022 | 43.84 | 43.93 | 42.44 | 42.63 | 397,329 | -0.77(-1.77%) |
Apr 13, 2022 | 41.97 | 43.60 | 41.87 | 43.40 | 414,227 | +1.39(+3.31%) |
Apr 12, 2022 | 43.88 | 44.73 | 41.75 | 42.01 | 907,905 | -1.25(-2.89%) |
Apr 11, 2022 | 42.75 | 44.32 | 42.61 | 43.26 | 520,368 | +0.13(+0.30%) |
Apr 08, 2022 | 43.29 | 44.27 | 42.79 | 43.13 | 872,730 | -0.08(-0.19%) |
Apr 07, 2022 | 43.54 | 44.08 | 42.20 | 43.21 | 608,896 | -0.23(-0.53%) |
Apr 06, 2022 | 44.32 | 44.32 | 42.76 | 43.44 | 529,042 | -1.62(-3.60%) |
Apr 05, 2022 | 45.46 | 45.86 | 44.73 | 45.06 | 291,749 | -0.47(-1.03%) |
Apr 04, 2022 | 44.34 | 45.86 | 44.28 | 45.53 | 392,476 | +1.10(+2.48%) |
Apr 01, 2022 | 44.20 | 45.27 | 43.51 | 44.43 | 405,452 | +0.86(+1.97%) |
Mar 31, 2022 | 44.46 | 44.68 | 43.53 | 43.57 | 558,307 | -0.94(-2.11%) |
Mar 30, 2022 | 44.87 | 45.35 | 44.25 | 44.51 | 361,981 | -0.56(-1.24%) |
Mar 29, 2022 | 44.74 | 45.49 | 44.52 | 45.07 | 856,809 | +0.73(+1.65%) |
Mar 28, 2022 | 43.56 | 44.53 | 43.09 | 44.34 | 492,211 | +0.85(+1.95%) |
Mar 25, 2022 | 43.95 | 44.12 | 42.62 | 43.49 | 447,574 | -0.11(-0.25%) |
Mar 24, 2022 | 43.21 | 43.66 | 42.70 | 43.60 | 329,346 | +0.60(+1.40%) |
Mar 23, 2022 | 43.02 | 43.29 | 42.40 | 43.00 | 399,338 | -0.37(-0.85%) |
Mar 22, 2022 | 43.00 | 43.83 | 42.78 | 43.37 | 696,384 | +0.41(+0.95%) |
Mar 21, 2022 | 43.91 | 44.12 | 42.61 | 42.96 | 573,959 | -1.19(-2.70%) |
Mar 18, 2022 | 43.24 | 44.30 | 42.59 | 44.15 | 723,976 | +0.99(+2.29%) |
Mar 17, 2022 | 43.07 | 43.19 | 42.20 | 43.16 | 473,951 | +0.28(+0.65%) |
Mar 16, 2022 | 42.28 | 43.12 | 41.99 | 42.88 | 727,704 | +1.17(+2.81%) |
Mar 15, 2022 | 41.17 | 42.31 | 40.01 | 41.71 | 1,019,856 | +0.71(+1.73%) |
Mar 14, 2022 | 40.90 | 41.54 | 40.39 | 41.00 | 962,165 | +0.23(+0.56%) |
Mar 11, 2022 | 41.36 | 41.92 | 40.53 | 40.77 | 1,590,428 | -0.52(-1.26%) |
Mar 10, 2022 | 38.93 | 41.40 | 38.23 | 41.29 | 652,025 | +1.81(+4.58%) |
Mar 09, 2022 | 39.82 | 40.26 | 38.96 | 39.48 | 985,242 | +0.42(+1.08%) |
Mar 08, 2022 | 38.30 | 40.96 | 37.67 | 39.06 | 1,043,280 | +0.94(+2.47%) |
Mar 07, 2022 | 38.97 | 38.97 | 37.81 | 38.12 | 1,242,982 | -0.43(-1.12%) |
Mar 04, 2022 | 38.33 | 38.61 | 37.51 | 38.55 | 683,579 | -0.16(-0.41%) |
Mar 03, 2022 | 38.22 | 38.86 | 37.96 | 38.71 | 724,773 | +0.61(+1.60%) |
Mar 02, 2022 | 36.32 | 38.20 | 36.22 | 38.10 | 700,009 | +1.64(+4.50%) |
Mar 01, 2022 | 36.94 | 37.19 | 35.37 | 36.46 | 1,324,451 | -0.21(-0.57%) |
Feb 28, 2022 | 36.76 | 37.95 | 36.00 | 36.67 | 875,974 | -1.58(-4.13%) |
Feb 25, 2022 | 36.71 | 38.32 | 37.41 | 38.25 | 1,526,405 | +1.61(+4.39%) |
Feb 24, 2022 | 34.83 | 36.96 | 34.70 | 36.64 | 899,266 | +1.00(+2.81%) |
Feb 23, 2022 | 37.06 | 38.48 | 35.58 | 35.64 | 967,868 | -1.05(-2.86%) |
Feb 22, 2022 | 38.08 | 38.97 | 36.37 | 36.69 | 529,706 | -1.54(-4.03%) |
Feb 18, 2022 | 38.23 | 0 | +1.03(+2.77%) | |||
Feb 17, 2022 | 37.06 | 37.63 | 36.51 | 37.20 | 840,168 | +0.09(+0.24%) |
Feb 16, 2022 | 39.43 | 39.56 | 37.05 | 37.11 | 1,610,859 | -2.32(-5.88%) |
Feb 15, 2022 | 39.28 | 40.13 | 38.58 | 39.43 | 2,055,905 | +0.98(+2.55%) |
Feb 14, 2022 | 38.20 | 39.10 | 37.64 | 38.45 | 1,876,128 | +0.34(+0.89%) |
Feb 11, 2022 | 38.78 | 39.53 | 37.94 | 38.11 | 508,310 | -1.03(-2.63%) |
Feb 10, 2022 | 39.49 | 40.43 | 38.38 | 39.14 | 442,425 | -1.19(-2.95%) |
Feb 09, 2022 | 39.78 | 40.41 | 39.33 | 40.33 | 828,301 | +0.89(+2.26%) |
Feb 08, 2022 | 38.95 | 39.91 | 38.35 | 39.44 | 284,771 | +0.37(+0.95%) |
Feb 07, 2022 | 39.16 | 40.07 | 38.60 | 39.07 | 466,943 | -0.08(-0.20%) |
Feb 04, 2022 | 38.86 | 39.24 | 38.03 | 39.15 | 464,741 | +0.18(+0.46%) |
Feb 03, 2022 | 39.32 | 38.72 | 38.97 | 427,269 | -0.94(-2.36%) | |
Feb 02, 2022 | 41.39 | 41.41 | 39.58 | 39.91 | 693,310 | -1.21(-2.94%) |
Feb 01, 2022 | 40.50 | 41.40 | 39.81 | 41.12 | 649,648 | +0.24(+0.59%) |
Jan 31, 2022 | 38.64 | 40.88 | 40.88 | 699,037 | +1.95(+5.01%) | |
Jan 28, 2022 | 38.65 | 39.17 | 37.70 | 38.93 | 1,060,641 | +0.36(+0.93%) |
Jan 27, 2022 | 39.01 | 39.83 | 38.17 | 38.57 | 807,425 | -0.05(-0.13%) |
Jan 26, 2022 | 40.66 | 40.74 | 38.46 | 38.62 | 718,571 | -1.25(-3.14%) |
Jan 25, 2022 | 39.23 | 40.71 | 38.71 | 39.87 | 914,982 | -0.29(-0.72%) |
Jan 24, 2022 | 37.05 | 40.30 | 37.05 | 40.16 | 973,746 | +2.30(+6.08%) |
Jan 21, 2022 | 37.63 | 38.60 | 37.05 | 37.86 | 690,727 | -0.16(-0.42%) |
Jan 20, 2022 | 38.16 | 41.35 | 37.93 | 38.02 | 1,849,398 | +0.37(+0.98%) |
Jan 19, 2022 | 38.00 | 38.44 | 36.92 | 37.65 | 1,353,042 | -0.38(-1.00%) |
Jan 18, 2022 | 38.71 | 39.14 | 37.96 | 38.03 | 561,479 | -1.41(-3.58%) |
Jan 14, 2022 | 39.44 | 0 | -1.42(-3.48%) | |||
Jan 13, 2022 | 42.21 | 42.21 | 40.64 | 40.86 | 965,235 | -0.46(-1.11%) |
Jan 12, 2022 | 43.01 | 43.34 | 41.15 | 41.32 | 1,125,429 | -1.61(-3.75%) |
Jan 11, 2022 | 42.57 | 43.30 | 41.56 | 42.93 | 2,600,270 | +0.82(+1.95%) |
Jan 10, 2022 | 42.47 | 43.10 | 41.61 | 42.11 | 973,447 | -0.87(-2.02%) |
Jan 07, 2022 | 45.83 | 46.02 | 42.89 | 42.98 | 871,589 | -2.88(-6.28%) |
Jan 06, 2022 | 46.50 | 47.23 | 45.64 | 45.86 | 326,408 | -0.61(-1.31%) |
Jan 05, 2022 | 48.13 | 48.54 | 46.29 | 46.47 | 508,021 | -1.65(-3.43%) |
Jan 04, 2022 | 49.14 | 49.37 | 47.55 | 48.12 | 508,204 | -1.02(-2.08%) |
Jan 03, 2022 | 48.50 | 49.54 | 48.36 | 49.14 | 612,669 | +1.15(+2.40%) |
Dec 31, 2021 | 48.51 | 48.51 | 47.04 | 47.99 | 373,971 | -0.56(-1.15%) |
Dec 30, 2021 | 48.16 | 49.27 | 47.62 | 48.55 | 452,102 | +0.33(+0.68%) |
Dec 29, 2021 | 48.05 | 49.62 | 47.59 | 48.22 | 297,096 | +0.28(+0.58%) |
Dec 28, 2021 | 48.81 | 49.25 | 47.66 | 47.94 | 302,587 | -0.87(-1.78%) |
Dec 27, 2021 | 47.98 | 48.91 | 47.52 | 48.81 | 303,295 | +0.97(+2.03%) |
Dec 23, 2021 | 47.36 | 48.07 | 45.95 | 47.84 | 271,990 | +0.83(+1.77%) |
Dec 22, 2021 | 46.63 | 47.06 | 46.26 | 47.01 | 280,386 | +0.53(+1.14%) |
Dec 21, 2021 | 45.88 | 46.53 | 45.46 | 46.48 | 422,628 | +0.90(+1.97%) |
Dec 20, 2021 | 45.57 | 46.73 | 44.89 | 45.58 | 634,438 | -0.76(-1.64%) |
Dec 17, 2021 | 46.44 | 47.06 | 45.55 | 46.34 | 998,631 | -0.10(-0.22%) |
Dec 16, 2021 | 48.49 | 48.49 | 46.18 | 46.44 | 656,794 | -1.57(-3.27%) |
Dec 15, 2021 | 47.45 | 48.42 | 46.85 | 48.01 | 520,860 | +0.23(+0.48%) |
Dec 14, 2021 | 48.19 | 48.69 | 47.10 | 47.78 | 589,686 | -0.48(-0.99%) |
Dec 13, 2021 | 48.34 | 48.51 | 47.59 | 48.26 | 855,649 | -0.12(-0.25%) |
Dec 10, 2021 | 47.07 | 48.60 | 46.97 | 48.38 | 928,394 | +1.47(+3.13%) |
Dec 09, 2021 | 47.93 | 48.57 | 46.66 | 46.91 | 774,689 | -1.31(-2.72%) |
Dec 08, 2021 | 48.62 | 48.73 | 47.87 | 48.22 | 360,838 | -0.19(-0.39%) |
Dec 07, 2021 | 47.84 | 49.87 | 47.17 | 48.41 | 535,374 | +1.17(+2.48%) |
Dec 06, 2021 | 48.58 | 49.12 | 47.10 | 47.24 | 774,066 | -0.75(-1.56%) |
Dec 03, 2021 | 48.73 | 48.78 | 46.97 | 47.99 | 2,038,551 | -0.79(-1.62%) |
Dec 02, 2021 | 46.98 | 49.33 | 46.58 | 48.78 | 1,463,082 | +1.82(+3.88%) |
Dec 01, 2021 | 48.97 | 49.60 | 46.84 | 46.96 | 1,436,384 | -1.08(-2.25%) |
Nov 30, 2021 | 47.29 | 48.63 | 46.37 | 48.04 | 1,059,083 | +1.09(+2.32%) |
Nov 29, 2021 | 48.47 | 48.94 | 46.69 | 46.95 | 1,034,868 | -0.82(-1.72%) |
Nov 26, 2021 | 48.51 | 48.80 | 46.53 | 47.77 | 478,064 | -1.52(-3.08%) |
Nov 24, 2021 | 49.07 | 50.29 | 48.70 | 49.29 | 1,425,582 | -0.54(-1.08%) |
Nov 23, 2021 | 49.54 | 50.72 | 49.16 | 49.83 | 1,294,296 | -0.09(-0.18%) |
Nov 22, 2021 | 48.66 | 50.38 | 48.12 | 49.92 | 913,099 | +1.26(+2.59%) |
Nov 19, 2021 | 48.28 | 48.96 | 47.93 | 48.66 | 604,576 | +0.33(+0.68%) |
Nov 18, 2021 | 48.61 | 48.65 | 48.23 | 48.33 | 1,049,182 | -0.35(-0.72%) |
Nov 17, 2021 | 48.23 | 49.20 | 47.72 | 48.68 | 1,046,521 | +0.44(+0.91%) |
Nov 16, 2021 | 49.49 | 50.52 | 48.01 | 48.24 | 1,240,362 | -1.12(-2.27%) |
Nov 15, 2021 | 50.49 | 51.11 | 49.27 | 49.36 | 987,675 | -1.45(-2.85%) |
Nov 12, 2021 | 51.26 | 52.25 | 50.01 | 50.81 | 2,305,008 | -2.32(-4.37%) |
Nov 11, 2021 | 55.01 | 55.28 | 52.85 | 53.13 | 885,280 | -2.09(-3.78%) |
Nov 10, 2021 | 58.13 | 55.22 | 1,785,449 | -8.30(-13.07%) | ||
Nov 09, 2021 | 65.14 | 65.14 | 63.17 | 63.52 | 998,440 | -0.62(-0.97%) |
Nov 08, 2021 | 64.99 | 65.46 | 64.02 | 64.14 | 380,619 | -0.81(-1.25%) |
Nov 05, 2021 | 65.16 | 65.92 | 63.53 | 64.95 | 456,999 | +0.53(+0.82%) |
Nov 04, 2021 | 64.42 | 65.18 | 64.03 | 64.42 | 530,807 | +0.26(+0.41%) |
Nov 03, 2021 | 61.95 | 64.52 | 61.95 | 64.16 | 690,855 | +2.22(+3.58%) |
Nov 02, 2021 | 62.48 | 63.05 | 61.70 | 61.94 | 427,722 | -0.50(-0.80%) |
Nov 01, 2021 | 61.67 | 62.80 | 61.64 | 62.44 | 328,735 | +0.80(+1.30%) |
Oct 29, 2021 | 60.48 | 61.73 | 59.22 | 61.64 | 407,365 | +1.14(+1.88%) |
Oct 28, 2021 | 59.63 | 60.59 | 59.39 | 60.50 | 327,206 | +1.00(+1.68%) |
Oct 27, 2021 | 60.08 | 60.32 | 59.45 | 59.50 | 271,929 | -0.79(-1.31%) |
Oct 26, 2021 | 61.35 | 60.29 | 314,890 | -0.90(-1.47%) | ||
Oct 25, 2021 | 60.48 | 61.72 | 60.48 | 61.19 | 236,852 | +0.68(+1.12%) |
Oct 22, 2021 | 61.77 | 62.18 | 60.34 | 60.51 | 267,354 | -1.43(-2.31%) |
Oct 21, 2021 | 59.10 | 62.03 | 59.10 | 61.94 | 324,862 | +2.73(+4.61%) |
Oct 20, 2021 | 60.45 | 61.40 | 59.10 | 59.21 | 791,936 | -1.42(-2.34%) |
Oct 19, 2021 | 61.93 | 62.02 | 60.41 | 60.63 | 1,057,210 | -1.13(-1.83%) |
Oct 18, 2021 | 63.87 | 64.60 | 61.70 | 61.76 | 730,103 | -1.77(-2.79%) |
Oct 15, 2021 | 60.36 | 63.63 | 60.26 | 63.53 | 796,740 | +4.11(+6.92%) |
Oct 14, 2021 | 59.31 | 60.71 | 58.99 | 59.42 | 1,117,334 | +3.15(+5.60%) |
Oct 13, 2021 | 56.82 | 57.43 | 55.26 | 56.27 | 440,119 | -0.36(-0.64%) |
Oct 12, 2021 | 55.82 | 57.25 | 55.37 | 56.63 | 731,506 | +1.11(+2.00%) |
Oct 11, 2021 | 57.04 | 57.48 | 55.50 | 55.52 | 288,264 | -1.73(-3.02%) |
Oct 08, 2021 | 58.09 | 58.38 | 57.15 | 57.25 | 177,453 | -0.89(-1.53%) |
Oct 07, 2021 | 57.83 | 58.84 | 57.36 | 58.14 | 320,456 | +0.66(+1.15%) |
Oct 06, 2021 | 56.45 | 57.60 | 55.75 | 57.48 | 1,187,870 | +0.41(+0.72%) |
Oct 05, 2021 | 56.18 | 57.73 | 55.66 | 57.07 | 489,286 | +1.08(+1.93%) |
Oct 04, 2021 | 55.27 | 56.07 | 54.38 | 55.99 | 431,906 | +0.61(+1.10%) |
Oct 01, 2021 | 57.22 | 57.34 | 55.28 | 55.38 | 690,053 | -1.39(-2.45%) |
Sep 30, 2021 | 58.01 | 58.18 | 56.55 | 56.77 | 1,123,393 | -1.20(-2.07%) |
Sep 29, 2021 | 58.64 | 59.41 | 57.89 | 57.97 | 301,449 | -0.50(-0.86%) |
Sep 28, 2021 | 59.88 | 59.92 | 58.31 | 58.47 | 375,141 | -1.82(-3.02%) |
Sep 27, 2021 | 60.65 | 61.44 | 60.04 | 60.29 | 487,578 | -0.41(-0.68%) |
Sep 24, 2021 | 60.08 | 60.76 | 59.40 | 60.70 | 246,285 | +0.41(+0.68%) |
Sep 23, 2021 | 59.73 | 60.89 | 59.26 | 60.29 | 515,828 | +1.39(+2.36%) |
Sep 22, 2021 | 58.40 | 59.68 | 58.08 | 58.90 | 398,305 | +0.80(+1.38%) |
Sep 21, 2021 | 57.97 | 58.98 | 57.09 | 58.10 | 606,754 | +0.34(+0.59%) |
Sep 20, 2021 | 57.77 | 58.27 | 57.10 | 57.76 | 894,370 | -1.12(-1.90%) |
Sep 17, 2021 | 60.18 | 60.35 | 58.20 | 58.88 | 1,146,522 | -0.92(-1.54%) |
Sep 16, 2021 | 59.03 | 60.10 | 58.69 | 59.80 | 404,323 | +0.84(+1.42%) |
Sep 15, 2021 | 57.78 | 58.96 | 57.48 | 58.96 | 724,651 | +1.16(+2.01%) |
Sep 14, 2021 | 59.46 | 59.65 | 57.16 | 57.80 | 800,586 | -1.44(-2.43%) |
Sep 13, 2021 | 59.03 | 59.34 | 57.50 | 59.24 | 531,255 | +0.62(+1.06%) |
Sep 10, 2021 | 60.23 | 60.23 | 58.59 | 58.62 | 428,379 | -1.28(-2.14%) |
Sep 09, 2021 | 59.39 | 60.43 | 59.00 | 59.90 | 895,633 | +0.91(+1.54%) |
Sep 08, 2021 | 58.80 | 59.30 | 58.13 | 58.99 | 568,841 | +0.35(+0.60%) |
Sep 07, 2021 | 59.06 | 59.17 | 57.88 | 58.64 | 684,722 | -0.77(-1.30%) |
Sep 03, 2021 | 59.08 | 60.23 | 58.85 | 59.41 | 359,538 | +0.11(+0.19%) |
Sep 02, 2021 | 59.97 | 59.98 | 58.61 | 59.30 | 973,866 | -0.47(-0.79%) |
Sep 01, 2021 | 60.23 | 60.92 | 58.62 | 59.77 | 1,238,793 | -0.21(-0.35%) |
Aug 31, 2021 | 59.44 | 60.28 | 58.88 | 59.98 | 939,186 | +0.79(+1.33%) |
Aug 30, 2021 | 58.08 | 59.38 | 57.52 | 59.19 | 464,011 | +1.49(+2.58%) |
Aug 27, 2021 | 55.99 | 57.80 | 55.26 | 57.70 | 621,747 | +0.38(+0.66%) |
Aug 26, 2021 | 58.26 | 58.26 | 56.88 | 57.32 | 355,614 | -0.81(-1.39%) |
Aug 25, 2021 | 54.97 | 58.28 | 54.35 | 58.13 | 1,422,779 | +3.02(+5.48%) |
Aug 24, 2021 | 56.60 | 56.93 | 54.94 | 55.11 | 625,517 | -1.41(-2.49%) |
Aug 23, 2021 | 55.72 | 57.02 | 55.33 | 56.52 | 584,564 | +1.01(+1.82%) |
Aug 20, 2021 | 54.66 | 55.79 | 54.60 | 55.51 | 604,743 | +1.23(+2.27%) |
Aug 19, 2021 | 54.56 | 54.97 | 53.93 | 54.28 | 453,992 | -0.76(-1.38%) |
Aug 18, 2021 | 54.80 | 55.75 | 54.49 | 55.04 | 1,105,669 | +0.09(+0.16%) |
Aug 17, 2021 | 54.55 | 55.30 | 54.01 | 54.95 | 971,346 | +0.31(+0.57%) |
Aug 16, 2021 | 53.48 | 54.66 | 52.46 | 54.64 | 1,586,012 | +0.66(+1.22%) |
Aug 13, 2021 | 55.75 | 55.75 | 53.69 | 53.98 | 589,985 | -0.91(-1.66%) |
Aug 12, 2021 | 55.60 | 55.60 | 51.81 | 54.89 | 951,550 | +0.49(+0.90%) |
Aug 11, 2021 | 54.46 | 55.07 | 53.98 | 54.40 | 477,774 | -0.06(-0.11%) |
Aug 10, 2021 | 54.04 | 54.87 | 53.55 | 54.46 | 257,660 | +0.71(+1.32%) |
Aug 09, 2021 | 54.06 | 54.17 | 53.55 | 53.75 | 211,440 | -0.55(-1.01%) |
Aug 06, 2021 | 54.39 | 54.80 | 53.75 | 54.30 | 194,595 | +0.39(+0.72%) |
Aug 05, 2021 | 53.51 | 54.50 | 53.51 | 53.91 | 389,572 | +0.17(+0.32%) |
Aug 04, 2021 | 53.58 | 54.18 | 53.21 | 53.74 | 311,164 | -0.38(-0.70%) |
Aug 03, 2021 | 53.46 | 54.49 | 53.23 | 54.12 | 241,406 | +0.91(+1.71%) |
Aug 02, 2021 | 54.00 | 54.25 | 53.03 | 53.21 | 444,409 | -0.77(-1.43%) |
Jul 30, 2021 | 53.47 | 54.10 | 53.16 | 53.98 | 507,217 | +0.36(+0.67%) |
Jul 29, 2021 | 53.49 | 53.95 | 53.16 | 53.62 | 396,992 | +0.34(+0.64%) |
Jul 28, 2021 | 52.49 | 53.63 | 52.30 | 53.28 | 440,420 | +1.03(+1.97%) |
Jul 27, 2021 | 52.17 | 52.50 | 51.28 | 52.25 | 363,882 | -0.32(-0.61%) |
Jul 26, 2021 | 52.97 | 53.18 | 52.20 | 52.57 | 282,985 | -0.26(-0.49%) |
Jul 23, 2021 | 52.28 | 52.91 | 51.91 | 52.83 | 256,274 | +0.94(+1.81%) |
Jul 22, 2021 | 51.70 | 52.16 | 50.97 | 51.89 | 277,395 | +0.38(+0.74%) |
Jul 21, 2021 | 51.11 | 52.10 | 49.56 | 51.51 | 299,316 | +0.65(+1.28%) |
Jul 20, 2021 | 50.18 | 51.23 | 49.30 | 50.86 | 553,790 | +0.91(+1.82%) |
Jul 19, 2021 | 48.21 | 50.42 | 47.54 | 49.95 | 669,849 | +0.39(+0.79%) |
Jul 16, 2021 | 51.15 | 51.23 | 49.38 | 49.56 | 746,888 | -1.11(-2.19%) |
Jul 15, 2021 | 50.62 | 51.30 | 49.81 | 50.67 | 828,730 | -0.25(-0.49%) |
Jul 14, 2021 | 51.31 | 51.81 | 50.14 | 50.92 | 278,691 | +0.00(+0.00%) |
Jul 13, 2021 | 50.56 | 51.25 | 50.18 | 50.92 | 265,969 | -0.02(-0.04%) |
Jul 12, 2021 | 50.51 | 50.99 | 50.05 | 50.94 | 257,983 | +0.40(+0.79%) |
Jul 09, 2021 | 50.27 | 50.79 | 49.95 | 50.54 | 168,875 | +0.80(+1.61%) |
Jul 08, 2021 | 49.06 | 50.21 | 48.40 | 49.74 | 392,701 | -0.64(-1.27%) |
Jul 07, 2021 | 50.54 | 51.22 | 50.00 | 50.38 | 980,132 | +0.03(+0.06%) |
Jul 06, 2021 | 50.78 | 50.94 | 49.18 | 50.35 | 484,733 | -0.43(-0.85%) |
Jul 02, 2021 | 51.44 | 51.44 | 50.62 | 50.78 | 206,141 | -0.39(-0.76%) |
Jul 01, 2021 | 51.54 | 51.76 | 51.10 | 51.17 | 352,109 | +0.04(+0.08%) |
Jun 30, 2021 | 51.10 | 51.67 | 51.00 | 51.13 | 265,612 | -0.01(-0.02%) |
Jun 29, 2021 | 51.27 | 51.70 | 51.02 | 51.14 | 863,663 | -0.11(-0.21%) |
Jun 28, 2021 | 51.06 | 51.35 | 50.22 | 51.25 | 696,471 | +0.40(+0.79%) |
Jun 25, 2021 | 51.41 | 52.04 | 50.56 | 50.85 | 1,284,322 | -0.40(-0.78%) |
Jun 24, 2021 | 51.01 | 51.30 | 50.43 | 51.25 | 357,404 | +0.71(+1.40%) |
Jun 23, 2021 | 49.53 | 50.94 | 49.19 | 50.54 | 859,879 | +1.26(+2.56%) |
Jun 22, 2021 | 48.37 | 49.31 | 48.04 | 49.28 | 573,595 | +1.06(+2.20%) |
Jun 21, 2021 | 47.82 | 48.52 | 47.42 | 48.22 | 485,779 | +0.92(+1.95%) |
Jun 18, 2021 | 47.21 | 48.00 | 46.92 | 47.30 | 695,522 | -0.60(-1.25%) |
Jun 17, 2021 | 48.28 | 48.74 | 46.66 | 47.90 | 1,243,979 | -0.57(-1.18%) |
Jun 16, 2021 | 47.91 | 48.64 | 47.27 | 48.47 | 421,531 | +0.66(+1.38%) |
Jun 15, 2021 | 48.66 | 48.66 | 47.31 | 47.81 | 310,053 | -0.96(-1.97%) |
Jun 14, 2021 | 48.53 | 48.82 | 48.25 | 48.77 | 353,576 | +0.50(+1.04%) |
Jun 11, 2021 | 48.72 | 49.22 | 48.15 | 48.27 | 404,959 | -0.19(-0.39%) |
Jun 10, 2021 | 48.46 | 48.99 | 47.87 | 48.46 | 312,913 | -0.08(-0.16%) |
Jun 09, 2021 | 49.02 | 49.43 | 48.22 | 48.54 | 426,737 | -0.40(-0.82%) |
Jun 08, 2021 | 47.00 | 49.19 | 47.00 | 48.94 | 733,372 | +1.93(+4.11%) |
Jun 07, 2021 | 48.08 | 48.68 | 46.71 | 47.01 | 1,081,071 | -1.17(-2.43%) |
Jun 04, 2021 | 48.89 | 48.98 | 47.87 | 48.18 | 976,349 | -0.33(-0.68%) |
Jun 03, 2021 | 49.23 | 49.36 | 48.30 | 48.51 | 474,482 | -1.17(-2.36%) |
Jun 02, 2021 | 50.48 | 50.48 | 49.13 | 49.68 | 462,582 | -0.61(-1.21%) |