Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 57.95 | 58.35 | 56.54 | 57.08 | 251,116 | -0.87(-1.51%) |
Mar 30, 2022 | 59.00 | 59.14 | 57.87 | 57.95 | 110,752 | -0.94(-1.59%) |
Mar 29, 2022 | 57.96 | 59.64 | 57.93 | 58.89 | 230,016 | +1.77(+3.10%) |
Mar 28, 2022 | 57.62 | 57.75 | 55.84 | 57.12 | 173,473 | -0.46(-0.81%) |
Mar 25, 2022 | 57.56 | 57.85 | 57.01 | 57.58 | 195,991 | +0.24(+0.41%) |
Mar 24, 2022 | 56.10 | 57.46 | 54.99 | 57.35 | 152,257 | +1.43(+2.55%) |
Mar 23, 2022 | 56.92 | 56.97 | 55.70 | 55.92 | 147,623 | -1.55(-2.70%) |
Mar 22, 2022 | 57.18 | 58.18 | 56.94 | 57.47 | 153,757 | +1.00(+1.76%) |
Mar 21, 2022 | 58.74 | 59.19 | 56.08 | 56.47 | 382,928 | -1.89(-3.24%) |
Mar 18, 2022 | 55.85 | 58.62 | 55.32 | 58.37 | 665,599 | +2.50(+4.47%) |
Mar 17, 2022 | 55.15 | 56.17 | 54.86 | 55.87 | 227,575 | +0.50(+0.90%) |
Mar 16, 2022 | 53.46 | 55.45 | 53.29 | 55.37 | 280,856 | +2.61(+4.95%) |
Mar 15, 2022 | 51.69 | 53.13 | 50.86 | 52.76 | 239,564 | +1.14(+2.21%) |
Mar 14, 2022 | 52.38 | 52.99 | 51.03 | 51.62 | 298,350 | -0.12(-0.24%) |
Mar 11, 2022 | 53.03 | 53.54 | 51.51 | 51.74 | 216,093 | -0.63(-1.20%) |
Mar 10, 2022 | 51.82 | 52.65 | 50.08 | 52.37 | 263,773 | +1.10(+2.15%) |
Mar 09, 2022 | 51.51 | 52.88 | 50.97 | 51.27 | 330,922 | +0.91(+1.81%) |
Mar 08, 2022 | 50.25 | 51.53 | 48.01 | 50.36 | 398,505 | -0.26(-0.52%) |
Mar 07, 2022 | 51.79 | 53.00 | 50.47 | 50.62 | 315,196 | -1.04(-2.01%) |
Mar 04, 2022 | 52.21 | 52.30 | 50.55 | 51.65 | 271,450 | -1.36(-2.56%) |
Mar 03, 2022 | 52.62 | 53.56 | 51.31 | 53.01 | 299,956 | +0.66(+1.26%) |
Mar 02, 2022 | 48.25 | 52.82 | 48.25 | 52.35 | 425,853 | +4.92(+10.38%) |
Mar 01, 2022 | 47.75 | 48.49 | 46.57 | 47.43 | 356,572 | -0.39(-0.81%) |
Feb 28, 2022 | 47.70 | 48.03 | 46.84 | 47.81 | 612,557 | -0.71(-1.46%) |
Feb 25, 2022 | 47.46 | 48.98 | 47.94 | 48.52 | 281,961 | +1.55(+3.30%) |
Feb 24, 2022 | 46.33 | 47.27 | 44.36 | 46.97 | 747,639 | -1.20(-2.50%) |
Feb 23, 2022 | 51.33 | 51.75 | 48.00 | 48.18 | 216,627 | -2.44(-4.82%) |
Feb 22, 2022 | 51.45 | 52.11 | 49.04 | 50.62 | 541,935 | -1.32(-2.55%) |
Feb 18, 2022 | 51.94 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.87 | 53.81 | 51.30 | 51.78 | 184,725 | -1.69(-3.17%) |
Feb 16, 2022 | 52.57 | 53.75 | 52.04 | 53.48 | 120,757 | +0.98(+1.87%) |
Feb 15, 2022 | 52.25 | 53.34 | 51.30 | 52.50 | 137,933 | +1.45(+2.83%) |
Feb 14, 2022 | 51.39 | 52.35 | 50.56 | 51.05 | 188,322 | -0.93(-1.79%) |
Feb 11, 2022 | 52.83 | 53.97 | 51.31 | 51.98 | 186,972 | -0.86(-1.63%) |
Feb 10, 2022 | 52.59 | 54.72 | 52.39 | 52.84 | 264,324 | -0.83(-1.54%) |
Feb 09, 2022 | 52.37 | 53.92 | 52.19 | 53.67 | 237,984 | +2.00(+3.87%) |
Feb 08, 2022 | 49.89 | 51.81 | 49.89 | 51.67 | 160,125 | +1.72(+3.44%) |
Feb 07, 2022 | 49.03 | 50.58 | 48.79 | 49.95 | 238,692 | +0.74(+1.50%) |
Feb 04, 2022 | 48.22 | 49.57 | 47.73 | 49.21 | 270,197 | +1.06(+2.20%) |
Feb 03, 2022 | 48.82 | 48.02 | 48.15 | 273,077 | -1.63(-3.27%) | |
Feb 02, 2022 | 50.99 | 51.58 | 49.04 | 49.78 | 276,650 | -0.81(-1.60%) |
Feb 01, 2022 | 49.75 | 50.70 | 48.59 | 50.59 | 302,351 | +1.16(+2.34%) |
Jan 31, 2022 | 45.38 | 49.64 | 49.44 | 702,238 | +4.00(+8.80%) | |
Jan 28, 2022 | 44.63 | 45.56 | 43.25 | 45.44 | 374,355 | +0.69(+1.54%) |
Jan 27, 2022 | 46.93 | 47.90 | 44.19 | 44.75 | 552,817 | -1.73(-3.73%) |
Jan 26, 2022 | 48.02 | 48.76 | 45.77 | 46.48 | 402,851 | -0.45(-0.96%) |
Jan 25, 2022 | 47.56 | 48.87 | 45.77 | 46.93 | 601,896 | -2.06(-4.20%) |
Jan 24, 2022 | 48.18 | 49.12 | 45.01 | 48.99 | 704,711 | +0.26(+0.54%) |
Jan 21, 2022 | 50.63 | 51.52 | 48.61 | 48.72 | 755,159 | -2.67(-5.19%) |
Jan 20, 2022 | 53.52 | 54.18 | 51.39 | 51.39 | 996,543 | -2.13(-3.98%) |
Jan 19, 2022 | 57.44 | 57.81 | 53.46 | 53.52 | 887,733 | -3.41(-5.99%) |
Jan 18, 2022 | 64.11 | 64.11 | 56.62 | 56.93 | 1,069,025 | -7.96(-12.26%) |
Jan 14, 2022 | 64.88 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 68.99 | 69.61 | 67.26 | 67.88 | 226,201 | -0.78(-1.13%) |
Jan 12, 2022 | 69.72 | 70.68 | 68.66 | 68.66 | 151,945 | -0.79(-1.13%) |
Jan 11, 2022 | 67.73 | 69.97 | 67.16 | 69.45 | 258,794 | +2.14(+3.17%) |
Jan 10, 2022 | 68.07 | 68.07 | 65.84 | 67.31 | 285,536 | -0.75(-1.11%) |
Jan 07, 2022 | 68.60 | 69.83 | 67.85 | 68.06 | 226,129 | -0.44(-0.64%) |
Jan 06, 2022 | 67.84 | 69.81 | 66.73 | 68.51 | 185,319 | +0.42(+0.61%) |
Jan 05, 2022 | 69.25 | 69.72 | 67.33 | 68.09 | 236,984 | -1.19(-1.72%) |
Jan 04, 2022 | 70.37 | 71.06 | 68.99 | 69.28 | 289,814 | -0.63(-0.91%) |
Jan 03, 2022 | 71.51 | 73.26 | 69.42 | 69.91 | 332,615 | -1.44(-2.01%) |
Dec 31, 2021 | 71.19 | 72.18 | 70.83 | 71.35 | 236,248 | -0.10(-0.13%) |
Dec 30, 2021 | 71.82 | 72.93 | 71.15 | 71.44 | 302,839 | -0.06(-0.08%) |
Dec 29, 2021 | 69.04 | 71.66 | 68.75 | 71.50 | 195,140 | +2.30(+3.32%) |
Dec 28, 2021 | 69.45 | 71.11 | 69.14 | 69.20 | 264,076 | +0.02(+0.02%) |
Dec 27, 2021 | 66.39 | 69.29 | 66.27 | 69.19 | 287,216 | +3.58(+5.46%) |
Dec 23, 2021 | 64.01 | 66.33 | 63.98 | 65.61 | 193,877 | +1.81(+2.84%) |
Dec 22, 2021 | 62.89 | 63.98 | 62.89 | 63.79 | 162,322 | +1.14(+1.82%) |
Dec 21, 2021 | 61.84 | 62.67 | 61.37 | 62.65 | 182,391 | +2.23(+3.69%) |
Dec 20, 2021 | 59.76 | 60.55 | 57.84 | 60.42 | 249,520 | -0.67(-1.10%) |
Dec 17, 2021 | 61.67 | 61.87 | 58.80 | 61.09 | 781,409 | -0.93(-1.50%) |
Dec 16, 2021 | 63.30 | 63.30 | 60.87 | 62.03 | 205,419 | -0.11(-0.18%) |
Dec 15, 2021 | 62.04 | 62.81 | 60.71 | 62.14 | 215,298 | +0.47(+0.77%) |
Dec 14, 2021 | 61.22 | 62.44 | 60.03 | 61.67 | 390,529 | +0.14(+0.22%) |
Dec 13, 2021 | 62.77 | 64.35 | 61.47 | 61.53 | 219,810 | -1.24(-1.97%) |
Dec 10, 2021 | 63.00 | 64.29 | 62.60 | 62.77 | 181,856 | +0.26(+0.42%) |
Dec 09, 2021 | 62.70 | 63.17 | 61.67 | 62.50 | 137,172 | -0.20(-0.32%) |
Dec 08, 2021 | 62.62 | 63.30 | 61.87 | 62.70 | 138,817 | +1.19(+1.93%) |
Dec 07, 2021 | 61.46 | 62.22 | 60.87 | 61.51 | 186,369 | +1.06(+1.75%) |
Dec 06, 2021 | 62.65 | 62.65 | 59.83 | 60.45 | 300,171 | -1.67(-2.69%) |
Dec 03, 2021 | 64.04 | 64.23 | 61.67 | 62.12 | 245,499 | -1.36(-2.14%) |
Dec 02, 2021 | 62.09 | 64.03 | 61.10 | 63.48 | 225,329 | +1.82(+2.96%) |
Dec 01, 2021 | 63.91 | 64.50 | 61.58 | 61.66 | 214,043 | -0.51(-0.83%) |
Nov 30, 2021 | 62.63 | 62.89 | 61.02 | 62.17 | 224,075 | -1.01(-1.60%) |
Nov 29, 2021 | 63.38 | 64.19 | 62.53 | 63.18 | 171,345 | +0.65(+1.04%) |
Nov 26, 2021 | 62.93 | 63.83 | 61.31 | 62.53 | 156,007 | -1.95(-3.03%) |
Nov 24, 2021 | 63.61 | 64.48 | 62.65 | 64.48 | 140,088 | +1.12(+1.77%) |
Nov 23, 2021 | 62.65 | 64.08 | 61.95 | 63.36 | 220,255 | +0.98(+1.57%) |
Nov 22, 2021 | 63.99 | 65.04 | 62.24 | 62.38 | 173,392 | -1.03(-1.62%) |
Nov 19, 2021 | 63.04 | 64.56 | 63.04 | 63.41 | 157,788 | -0.28(-0.44%) |
Nov 18, 2021 | 63.26 | 63.84 | 63.50 | 63.69 | 158,567 | +0.76(+1.21%) |
Nov 17, 2021 | 63.75 | 63.75 | 61.65 | 62.93 | 243,200 | -0.83(-1.30%) |
Nov 16, 2021 | 62.44 | 64.23 | 62.15 | 63.75 | 217,535 | +0.92(+1.46%) |
Nov 15, 2021 | 63.29 | 63.36 | 62.25 | 62.84 | 122,412 | +0.14(+0.22%) |
Nov 12, 2021 | 61.79 | 62.74 | 61.38 | 62.70 | 206,418 | +1.44(+2.35%) |
Nov 11, 2021 | 59.67 | 61.46 | 59.67 | 61.26 | 116,868 | +2.14(+3.63%) |
Nov 10, 2021 | 60.37 | 59.12 | 151,629 | -1.79(-2.94%) | ||
Nov 09, 2021 | 60.99 | 61.52 | 59.84 | 60.91 | 164,066 | -0.52(-0.85%) |
Nov 08, 2021 | 62.48 | 62.53 | 60.76 | 61.43 | 197,761 | -0.56(-0.91%) |
Nov 05, 2021 | 60.12 | 62.27 | 59.86 | 61.99 | 451,111 | +2.62(+4.41%) |
Nov 04, 2021 | 60.19 | 61.63 | 57.83 | 59.38 | 383,126 | -0.42(-0.70%) |
Nov 03, 2021 | 57.64 | 59.89 | 57.44 | 59.80 | 514,895 | +2.30(+4.00%) |
Nov 02, 2021 | 56.95 | 57.54 | 55.42 | 57.50 | 357,466 | +0.89(+1.58%) |
Nov 01, 2021 | 55.96 | 54.70 | 54.70 | 56.60 | 478,435 | +1.90(+3.47%) |
Oct 29, 2021 | 52.67 | 54.95 | 51.54 | 54.70 | 569,629 | +5.09(+10.26%) |
Oct 28, 2021 | 47.49 | 49.84 | 47.49 | 49.61 | 270,900 | +2.36(+4.99%) |
Oct 27, 2021 | 47.57 | 48.57 | 46.95 | 47.25 | 220,995 | -0.58(-1.21%) |
Oct 26, 2021 | 49.60 | 47.54 | 47.83 | 278,169 | -1.36(-2.76%) | |
Oct 25, 2021 | 47.76 | 49.46 | 47.70 | 49.19 | 313,402 | +1.59(+3.34%) |
Oct 22, 2021 | 46.96 | 48.50 | 47.60 | 174,772 | +0.53(+1.14%) | |
Oct 21, 2021 | 46.89 | 47.43 | 46.36 | 47.07 | 195,498 | +0.16(+0.34%) |
Oct 20, 2021 | 46.73 | 47.18 | 46.27 | 46.91 | 156,757 | +0.34(+0.74%) |
Oct 19, 2021 | 47.64 | 47.80 | 46.42 | 46.57 | 159,690 | -0.67(-1.42%) |
Oct 18, 2021 | 47.09 | 47.84 | 46.86 | 47.24 | 163,570 | +0.09(+0.19%) |
Oct 15, 2021 | 47.20 | 47.84 | 46.42 | 47.15 | 255,301 | +0.79(+1.71%) |
Oct 14, 2021 | 46.51 | 46.51 | 45.59 | 46.35 | 200,273 | +1.00(+2.20%) |
Oct 13, 2021 | 45.21 | 45.49 | 44.50 | 45.35 | 97,806 | +0.36(+0.80%) |
Oct 12, 2021 | 45.38 | 45.76 | 44.81 | 44.99 | 148,769 | -0.25(-0.56%) |
Oct 11, 2021 | 45.54 | 46.64 | 45.07 | 45.25 | 151,635 | -0.21(-0.47%) |
Oct 08, 2021 | 45.77 | 46.51 | 45.43 | 45.46 | 73,076 | -0.37(-0.80%) |
Oct 07, 2021 | 46.30 | 46.72 | 45.78 | 45.83 | 131,064 | +0.15(+0.32%) |
Oct 06, 2021 | 45.82 | 46.47 | 44.74 | 45.68 | 170,333 | -0.68(-1.47%) |
Oct 05, 2021 | 45.42 | 46.57 | 45.16 | 46.36 | 147,052 | +1.21(+2.67%) |
Oct 04, 2021 | 45.70 | 45.70 | 44.30 | 45.15 | 177,819 | -0.45(-0.99%) |
Oct 01, 2021 | 45.40 | 45.99 | 44.53 | 45.60 | 181,130 | +0.53(+1.19%) |
Sep 30, 2021 | 45.44 | 46.03 | 44.97 | 45.07 | 212,175 | -0.14(-0.30%) |
Sep 29, 2021 | 45.62 | 45.93 | 44.90 | 45.21 | 209,292 | -0.24(-0.54%) |
Sep 28, 2021 | 46.17 | 46.67 | 45.17 | 45.45 | 230,377 | -0.92(-1.98%) |
Sep 27, 2021 | 44.63 | 46.77 | 44.63 | 46.37 | 206,606 | +1.74(+3.90%) |
Sep 24, 2021 | 45.00 | 45.27 | 44.33 | 44.63 | 168,873 | -0.92(-2.01%) |
Sep 23, 2021 | 44.63 | 45.84 | 44.46 | 45.54 | 156,249 | +1.42(+3.22%) |
Sep 22, 2021 | 43.51 | 45.00 | 43.51 | 44.12 | 219,196 | +1.00(+2.32%) |
Sep 21, 2021 | 43.88 | 43.89 | 42.57 | 43.12 | 361,116 | -0.49(-1.12%) |
Sep 20, 2021 | 44.66 | 44.92 | 43.17 | 43.61 | 477,408 | -2.18(-4.75%) |
Sep 17, 2021 | 46.04 | 46.56 | 45.61 | 45.79 | 886,411 | -0.36(-0.78%) |
Sep 16, 2021 | 46.15 | 46.57 | 45.90 | 46.15 | 274,847 | -0.14(-0.31%) |
Sep 15, 2021 | 45.90 | 46.97 | 45.70 | 46.29 | 253,124 | +0.43(+0.93%) |
Sep 14, 2021 | 47.10 | 47.20 | 45.50 | 45.86 | 345,241 | -0.34(-0.73%) |
Sep 13, 2021 | 46.93 | 47.37 | 45.43 | 46.20 | 366,247 | -0.44(-0.93%) |
Sep 10, 2021 | 48.09 | 48.65 | 45.60 | 46.63 | 519,383 | -1.37(-2.85%) |
Sep 09, 2021 | 47.98 | 48.92 | 47.73 | 48.00 | 333,628 | -0.47(-0.96%) |
Sep 08, 2021 | 50.18 | 50.38 | 48.10 | 48.47 | 254,433 | -2.03(-4.02%) |
Sep 07, 2021 | 48.35 | 51.40 | 48.35 | 50.50 | 382,432 | +2.37(+4.92%) |
Sep 03, 2021 | 49.83 | 50.02 | 47.99 | 48.13 | 233,789 | -1.92(-3.83%) |
Sep 02, 2021 | 49.90 | 50.67 | 49.43 | 50.05 | 162,377 | +0.20(+0.40%) |
Sep 01, 2021 | 50.04 | 50.37 | 49.38 | 49.85 | 179,476 | -0.18(-0.37%) |
Aug 31, 2021 | 50.28 | 50.36 | 49.38 | 50.03 | 168,435 | -0.12(-0.24%) |
Aug 30, 2021 | 51.44 | 51.60 | 49.98 | 50.15 | 192,262 | -1.27(-2.48%) |
Aug 27, 2021 | 49.37 | 51.68 | 49.35 | 51.43 | 352,663 | +2.12(+4.30%) |
Aug 26, 2021 | 50.40 | 51.06 | 49.21 | 49.31 | 191,451 | -1.09(-2.17%) |
Aug 25, 2021 | 50.13 | 51.37 | 49.96 | 50.40 | 285,609 | +0.27(+0.53%) |
Aug 24, 2021 | 50.01 | 50.80 | 49.69 | 50.13 | 281,764 | +0.40(+0.80%) |
Aug 23, 2021 | 48.12 | 49.74 | 48.12 | 49.73 | 240,966 | +1.79(+3.74%) |
Aug 20, 2021 | 46.22 | 48.54 | 45.99 | 47.94 | 549,485 | +1.83(+3.97%) |
Aug 19, 2021 | 47.51 | 48.02 | 44.79 | 46.11 | 1,103,708 | -2.11(-4.37%) |
Aug 18, 2021 | 49.15 | 49.93 | 48.20 | 48.22 | 225,740 | -0.94(-1.91%) |
Aug 17, 2021 | 49.55 | 49.55 | 48.17 | 49.15 | 304,827 | -0.84(-1.68%) |
Aug 16, 2021 | 50.09 | 50.10 | 48.63 | 49.99 | 241,458 | -0.11(-0.21%) |
Aug 13, 2021 | 51.00 | 51.02 | 49.14 | 50.10 | 322,506 | -0.73(-1.44%) |
Aug 12, 2021 | 50.93 | 51.89 | 50.19 | 50.83 | 256,465 | -0.08(-0.16%) |
Aug 11, 2021 | 50.95 | 51.24 | 49.88 | 50.92 | 236,617 | +0.53(+1.04%) |
Aug 10, 2021 | 51.46 | 51.75 | 50.30 | 50.39 | 334,392 | -0.97(-1.89%) |
Aug 09, 2021 | 51.00 | 52.27 | 50.85 | 51.36 | 194,959 | +0.75(+1.48%) |
Aug 06, 2021 | 50.18 | 51.26 | 50.14 | 50.61 | 222,245 | +0.50(+1.01%) |
Aug 05, 2021 | 49.08 | 50.18 | 48.74 | 50.11 | 288,615 | +1.34(+2.75%) |
Aug 04, 2021 | 48.11 | 49.06 | 47.36 | 48.77 | 252,845 | +0.44(+0.90%) |
Aug 03, 2021 | 49.13 | 49.29 | 45.74 | 48.33 | 594,377 | -0.91(-1.85%) |
Aug 02, 2021 | 50.18 | 50.40 | 49.21 | 49.24 | 317,458 | -0.83(-1.66%) |
Jul 30, 2021 | 49.24 | 53.14 | 49.24 | 50.07 | 452,657 | +0.67(+1.35%) |
Jul 29, 2021 | 50.08 | 50.39 | 48.81 | 49.41 | 235,728 | -0.13(-0.25%) |
Jul 28, 2021 | 48.86 | 49.95 | 48.49 | 49.53 | 205,551 | +1.13(+2.34%) |
Jul 27, 2021 | 49.65 | 49.77 | 47.80 | 48.40 | 184,341 | -1.31(-2.64%) |
Jul 26, 2021 | 50.45 | 50.98 | 49.41 | 49.71 | 141,124 | -0.44(-0.87%) |
Jul 23, 2021 | 49.78 | 50.37 | 48.84 | 50.15 | 244,248 | +0.41(+0.82%) |
Jul 22, 2021 | 50.55 | 50.74 | 49.29 | 49.74 | 313,214 | -0.93(-1.84%) |
Jul 21, 2021 | 50.40 | 51.48 | 49.98 | 50.67 | 316,349 | +0.99(+2.00%) |
Jul 20, 2021 | 49.26 | 51.03 | 48.80 | 49.68 | 434,126 | +0.69(+1.41%) |
Jul 19, 2021 | 48.92 | 49.47 | 47.70 | 48.99 | 582,746 | -0.82(-1.64%) |
Jul 16, 2021 | 51.61 | 52.19 | 49.44 | 49.81 | 612,602 | -1.84(-3.56%) |
Jul 15, 2021 | 51.26 | 52.48 | 50.76 | 51.64 | 345,794 | -0.18(-0.34%) |
Jul 14, 2021 | 54.02 | 54.42 | 51.65 | 51.82 | 413,863 | -1.45(-2.71%) |
Jul 13, 2021 | 53.89 | 54.10 | 52.74 | 53.27 | 250,615 | -0.53(-0.98%) |
Jul 12, 2021 | 53.19 | 54.28 | 52.30 | 53.79 | 310,448 | +0.46(+0.86%) |
Jul 09, 2021 | 53.29 | 54.25 | 52.19 | 53.33 | 381,544 | +0.76(+1.44%) |
Jul 08, 2021 | 53.92 | 54.82 | 52.05 | 52.58 | 619,636 | -3.16(-5.68%) |
Jul 07, 2021 | 56.62 | 56.91 | 55.07 | 55.74 | 328,979 | -1.02(-1.80%) |
Jul 06, 2021 | 57.09 | 57.09 | 55.59 | 56.77 | 318,996 | +0.10(+0.18%) |
Jul 02, 2021 | 57.51 | 57.51 | 55.59 | 56.66 | 364,110 | -0.79(-1.37%) |
Jul 01, 2021 | 56.20 | 57.63 | 55.42 | 57.45 | 240,561 | +1.49(+2.66%) |
Jun 30, 2021 | 54.63 | 56.31 | 54.39 | 55.96 | 292,027 | +1.02(+1.85%) |
Jun 29, 2021 | 54.56 | 55.53 | 53.96 | 54.94 | 243,588 | +0.99(+1.83%) |
Jun 28, 2021 | 56.48 | 56.61 | 53.37 | 53.96 | 372,930 | -2.53(-4.47%) |
Jun 25, 2021 | 55.59 | 56.65 | 54.85 | 56.48 | 890,412 | +1.12(+2.02%) |
Jun 24, 2021 | 53.76 | 55.51 | 53.07 | 55.36 | 503,296 | +2.26(+4.26%) |
Jun 23, 2021 | 52.87 | 53.74 | 52.65 | 53.10 | 348,864 | +0.25(+0.48%) |
Jun 22, 2021 | 52.64 | 53.11 | 51.39 | 52.85 | 302,886 | +0.65(+1.25%) |
Jun 21, 2021 | 51.21 | 53.08 | 51.16 | 52.20 | 439,550 | +1.72(+3.41%) |
Jun 18, 2021 | 51.07 | 52.14 | 49.15 | 50.48 | 850,476 | -0.98(-1.90%) |
Jun 17, 2021 | 52.13 | 52.47 | 49.47 | 51.46 | 539,916 | -0.30(-0.59%) |
Jun 16, 2021 | 51.56 | 52.14 | 50.41 | 51.76 | 734,557 | +0.85(+1.67%) |
Jun 15, 2021 | 50.84 | 51.62 | 48.52 | 50.91 | 718,946 | +0.12(+0.23%) |
Jun 14, 2021 | 48.59 | 51.04 | 48.28 | 50.79 | 678,859 | +2.26(+4.66%) |
Jun 11, 2021 | 49.01 | 49.61 | 48.31 | 48.53 | 411,346 | -0.53(-1.07%) |
Jun 10, 2021 | 50.29 | 50.32 | 48.78 | 49.06 | 240,494 | -1.16(-2.30%) |
Jun 09, 2021 | 50.49 | 51.12 | 49.58 | 50.21 | 252,582 | -0.08(-0.16%) |
Jun 08, 2021 | 49.64 | 50.52 | 49.00 | 50.30 | 265,945 | +1.37(+2.80%) |
Jun 07, 2021 | 49.69 | 50.30 | 48.62 | 48.92 | 403,252 | -1.06(-2.12%) |
Jun 04, 2021 | 52.02 | 52.08 | 49.22 | 49.98 | 504,265 | -1.79(-3.45%) |
Jun 03, 2021 | 52.14 | 52.71 | 51.51 | 51.77 | 332,804 | -0.96(-1.81%) |
Jun 02, 2021 | 55.21 | 55.21 | 52.12 | 52.73 | 362,037 | -2.24(-4.07%) |
Jun 01, 2021 | 55.31 | 55.56 | 54.50 | 54.96 | 287,030 | +0.39(+0.71%) |
May 28, 2021 | 54.49 | 55.36 | 53.39 | 54.58 | 453,615 | +0.59(+1.10%) |
May 27, 2021 | 53.58 | 54.39 | 52.92 | 53.99 | 369,699 | +0.61(+1.14%) |
May 26, 2021 | 52.35 | 53.73 | 51.01 | 53.38 | 328,789 | +0.56(+1.07%) |
May 25, 2021 | 54.99 | 55.59 | 52.70 | 52.81 | 339,106 | -1.87(-3.42%) |
May 24, 2021 | 53.73 | 55.02 | 53.27 | 54.68 | 451,151 | +1.01(+1.88%) |
May 21, 2021 | 53.06 | 54.37 | 52.56 | 53.67 | 432,507 | +1.12(+2.13%) |
May 20, 2021 | 52.13 | 52.59 | 51.29 | 52.56 | 292,769 | +0.47(+0.91%) |
May 19, 2021 | 52.78 | 53.16 | 50.18 | 52.08 | 458,863 | -1.66(-3.09%) |
May 18, 2021 | 56.02 | 56.11 | 53.74 | 53.74 | 302,327 | -1.82(-3.27%) |
May 17, 2021 | 53.69 | 55.64 | 53.10 | 55.56 | 384,280 | +1.74(+3.24%) |
May 14, 2021 | 54.70 | 55.01 | 53.30 | 53.82 | 521,986 | -0.66(-1.21%) |
May 13, 2021 | 51.87 | 54.60 | 51.87 | 54.48 | 510,807 | +2.79(+5.40%) |
May 12, 2021 | 53.81 | 55.18 | 51.50 | 51.68 | 591,882 | -2.24(-4.16%) |
May 11, 2021 | 53.03 | 54.14 | 51.81 | 53.93 | 533,982 | -0.44(-0.81%) |
May 10, 2021 | 54.10 | 56.22 | 53.81 | 54.37 | 590,222 | +0.73(+1.37%) |
May 07, 2021 | 50.86 | 54.01 | 50.86 | 53.63 | 477,066 | +3.10(+6.13%) |
May 06, 2021 | 51.44 | 51.74 | 47.79 | 50.54 | 786,417 | -0.95(-1.85%) |
May 05, 2021 | 48.53 | 53.05 | 48.14 | 51.49 | 738,770 | +3.57(+7.44%) |
May 04, 2021 | 50.64 | 51.27 | 47.14 | 47.92 | 1,080,954 | -3.05(-5.99%) |
May 03, 2021 | 51.37 | 51.57 | 50.14 | 50.98 | 547,325 | +0.21(+0.42%) |
Apr 30, 2021 | 49.45 | 50.97 | 48.98 | 50.77 | 448,395 | +0.78(+1.57%) |
Apr 29, 2021 | 50.91 | 51.41 | 49.49 | 49.98 | 324,895 | -0.89(-1.75%) |
Apr 28, 2021 | 51.45 | 51.88 | 50.55 | 50.87 | 227,860 | -0.64(-1.24%) |
Apr 27, 2021 | 52.46 | 52.70 | 51.09 | 51.51 | 301,714 | -0.79(-1.51%) |
Apr 26, 2021 | 51.26 | 52.37 | 50.77 | 52.30 | 324,882 | +1.55(+3.04%) |
Apr 23, 2021 | 49.78 | 51.27 | 49.13 | 50.76 | 325,237 | +1.22(+2.47%) |
Apr 22, 2021 | 49.88 | 50.13 | 47.59 | 49.53 | 387,808 | +1.20(+2.49%) |
Apr 21, 2021 | 48.72 | 48.72 | 47.86 | 48.33 | 467,813 | -0.57(-1.17%) |
Apr 20, 2021 | 51.87 | 52.00 | 48.07 | 48.90 | 845,516 | -2.98(-5.74%) |
Apr 19, 2021 | 51.63 | 51.98 | 49.45 | 51.88 | 1,199,013 | +0.51(+0.98%) |
Apr 16, 2021 | 49.19 | 51.54 | 48.74 | 51.37 | 1,037,222 | +2.26(+4.61%) |
Apr 15, 2021 | 49.67 | 49.96 | 48.22 | 49.11 | 751,487 | -0.46(-0.92%) |
Apr 14, 2021 | 49.28 | 50.70 | 49.11 | 49.56 | 6,957,714 | +0.21(+0.43%) |
Apr 13, 2021 | 47.75 | 50.09 | 47.54 | 49.35 | 4,023,714 | +5.93(+13.66%) |
Apr 12, 2021 | 43.85 | 44.50 | 43.17 | 43.42 | 373,168 | -0.31(-0.72%) |
Apr 09, 2021 | 42.60 | 43.85 | 42.50 | 43.73 | 254,039 | +1.01(+2.37%) |
Apr 08, 2021 | 43.07 | 43.12 | 41.95 | 42.72 | 545,475 | -0.04(-0.10%) |
Apr 07, 2021 | 42.13 | 43.04 | 42.12 | 42.76 | 310,919 | +0.45(+1.06%) |
Apr 06, 2021 | 42.44 | 42.88 | 41.84 | 42.31 | 302,102 | +0.53(+1.26%) |
Apr 05, 2021 | 40.85 | 41.81 | 40.53 | 41.79 | 331,040 | +1.26(+3.11%) |