Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 30.18 | 31.08 | 29.86 | 30.50 | 146,986 | +0.00(+0.00%) |
Mar 30, 2022 | 32.04 | 32.60 | 30.46 | 30.50 | 170,917 | -1.08(-3.42%) |
Mar 29, 2022 | 30.93 | 32.31 | 30.34 | 31.58 | 165,119 | +0.29(+0.93%) |
Mar 28, 2022 | 32.29 | 32.29 | 30.31 | 31.29 | 125,741 | -0.64(-2.00%) |
Mar 25, 2022 | 30.23 | 32.50 | 30.23 | 31.93 | 130,561 | +1.24(+4.04%) |
Mar 24, 2022 | 31.46 | 32.03 | 29.58 | 30.69 | 174,482 | -0.72(-2.29%) |
Mar 23, 2022 | 32.27 | 32.63 | 31.37 | 31.41 | 114,878 | -0.66(-2.06%) |
Mar 22, 2022 | 33.50 | 33.82 | 31.90 | 32.07 | 90,393 | -1.53(-4.55%) |
Mar 21, 2022 | 35.41 | 35.70 | 33.43 | 33.60 | 92,052 | -1.19(-3.42%) |
Mar 18, 2022 | 34.58 | 35.18 | 34.17 | 34.79 | 434,664 | -0.46(-1.30%) |
Mar 17, 2022 | 33.54 | 35.97 | 33.46 | 35.25 | 101,475 | +1.97(+5.92%) |
Mar 16, 2022 | 33.22 | 33.78 | 32.49 | 33.28 | 228,776 | +0.20(+0.60%) |
Mar 15, 2022 | 32.11 | 33.41 | 30.01 | 33.08 | 306,059 | -0.04(-0.12%) |
Mar 14, 2022 | 32.92 | 33.74 | 32.62 | 33.12 | 295,167 | +0.02(+0.06%) |
Mar 11, 2022 | 32.19 | 33.49 | 31.84 | 33.10 | 214,603 | +0.48(+1.47%) |
Mar 10, 2022 | 30.80 | 32.84 | 30.80 | 32.62 | 192,583 | +1.76(+5.70%) |
Mar 09, 2022 | 29.49 | 31.13 | 29.25 | 30.86 | 272,669 | +1.09(+3.66%) |
Mar 08, 2022 | 28.50 | 31.71 | 28.43 | 29.77 | 301,715 | +1.52(+5.38%) |
Mar 07, 2022 | 26.85 | 29.49 | 26.85 | 28.25 | 214,184 | +1.36(+5.06%) |
Mar 04, 2022 | 26.19 | 27.18 | 26.07 | 26.89 | 222,944 | +0.33(+1.24%) |
Mar 03, 2022 | 27.51 | 27.74 | 26.22 | 26.56 | 166,692 | -1.13(-4.08%) |
Mar 02, 2022 | 27.64 | 28.19 | 27.48 | 27.69 | 198,702 | +0.60(+2.21%) |
Mar 01, 2022 | 29.00 | 29.18 | 26.73 | 27.09 | 431,040 | -2.31(-7.86%) |
Feb 28, 2022 | 31.63 | 32.10 | 29.29 | 29.40 | 282,952 | -2.57(-8.04%) |
Feb 25, 2022 | 35.11 | 33.92 | 31.73 | 31.97 | 299,561 | -3.13(-8.92%) |
Feb 24, 2022 | 33.38 | 35.32 | 32.96 | 35.10 | 110,681 | +1.37(+4.06%) |
Feb 23, 2022 | 34.48 | 34.89 | 33.56 | 33.73 | 68,104 | -0.34(-1.00%) |
Feb 22, 2022 | 35.69 | 35.96 | 33.96 | 34.07 | 106,548 | -1.13(-3.21%) |
Feb 18, 2022 | 35.20 | 0 | -0.83(-2.30%) | |||
Feb 17, 2022 | 36.89 | 37.40 | 35.80 | 36.03 | 104,344 | -1.13(-3.04%) |
Feb 16, 2022 | 37.48 | 38.40 | 36.77 | 37.16 | 69,676 | -0.11(-0.30%) |
Feb 15, 2022 | 35.78 | 37.43 | 35.73 | 37.27 | 81,716 | +1.11(+3.07%) |
Feb 14, 2022 | 37.05 | 37.21 | 35.69 | 36.16 | 103,661 | -0.86(-2.32%) |
Feb 11, 2022 | 36.58 | 37.68 | 36.45 | 37.02 | 78,425 | +0.82(+2.27%) |
Feb 10, 2022 | 36.03 | 37.56 | 35.88 | 36.20 | 92,738 | -0.34(-0.93%) |
Feb 09, 2022 | 36.68 | 37.18 | 36.26 | 36.54 | 71,779 | +0.28(+0.77%) |
Feb 08, 2022 | 36.92 | 36.92 | 35.90 | 36.26 | 87,409 | -0.63(-1.71%) |
Feb 07, 2022 | 37.34 | 37.75 | 36.62 | 36.89 | 83,926 | -0.46(-1.23%) |
Feb 04, 2022 | 37.02 | 37.84 | 36.17 | 37.35 | 98,731 | +0.60(+1.63%) |
Feb 03, 2022 | 38.50 | 36.61 | 36.75 | 97,641 | -2.14(-5.50%) | |
Feb 02, 2022 | 40.59 | 41.12 | 38.67 | 38.89 | 119,124 | -1.73(-4.26%) |
Feb 01, 2022 | 40.07 | 41.48 | 39.88 | 40.62 | 133,606 | +0.28(+0.69%) |
Jan 31, 2022 | 38.90 | 40.53 | 40.34 | 136,344 | +1.19(+3.04%) | |
Jan 28, 2022 | 39.25 | 39.79 | 38.03 | 39.15 | 89,410 | -0.24(-0.61%) |
Jan 27, 2022 | 41.55 | 42.06 | 39.01 | 39.39 | 88,489 | -1.48(-3.62%) |
Jan 26, 2022 | 42.74 | 42.74 | 40.73 | 40.87 | 106,701 | -1.07(-2.55%) |
Jan 25, 2022 | 41.02 | 42.65 | 40.19 | 41.94 | 162,517 | +0.41(+0.99%) |
Jan 24, 2022 | 39.47 | 41.72 | 38.69 | 41.53 | 150,872 | +0.88(+2.16%) |
Jan 21, 2022 | 41.01 | 42.38 | 40.44 | 40.65 | 103,301 | -1.13(-2.70%) |
Jan 20, 2022 | 42.56 | 44.72 | 41.57 | 41.78 | 112,455 | -0.90(-2.11%) |
Jan 19, 2022 | 44.61 | 44.99 | 42.52 | 42.68 | 158,862 | -1.77(-3.98%) |
Jan 18, 2022 | 46.82 | 47.01 | 44.44 | 44.45 | 119,905 | -2.13(-4.57%) |
Jan 14, 2022 | 46.58 | 0 | +2.88(+6.59%) | |||
Jan 13, 2022 | 44.19 | 45.59 | 43.51 | 43.70 | 62,549 | -0.39(-0.88%) |
Jan 12, 2022 | 44.64 | 44.95 | 43.50 | 44.09 | 81,612 | -0.31(-0.70%) |
Jan 11, 2022 | 43.30 | 44.73 | 42.26 | 44.40 | 108,361 | +1.25(+2.90%) |
Jan 10, 2022 | 42.96 | 43.64 | 42.03 | 43.15 | 71,488 | +0.00(+0.00%) |
Jan 07, 2022 | 42.74 | 43.63 | 42.50 | 43.15 | 46,816 | +0.31(+0.72%) |
Jan 06, 2022 | 43.06 | 44.02 | 42.41 | 42.84 | 70,816 | +0.64(+1.52%) |
Jan 05, 2022 | 44.43 | 45.11 | 42.12 | 42.20 | 81,589 | -2.05(-4.63%) |
Jan 04, 2022 | 43.47 | 44.41 | 42.99 | 44.25 | 76,477 | +1.61(+3.78%) |
Jan 03, 2022 | 39.97 | 43.05 | 39.97 | 42.64 | 122,755 | +3.03(+7.64%) |
Dec 31, 2021 | 40.29 | 40.99 | 39.52 | 39.61 | 123,423 | -0.73(-1.81%) |
Dec 30, 2021 | 39.79 | 40.58 | 39.60 | 40.34 | 116,678 | +0.77(+1.95%) |
Dec 29, 2021 | 39.68 | 40.30 | 39.07 | 39.57 | 88,005 | -0.34(-0.85%) |
Dec 28, 2021 | 41.16 | 41.16 | 39.07 | 39.91 | 71,102 | -0.71(-1.75%) |
Dec 27, 2021 | 40.69 | 41.30 | 40.15 | 40.62 | 66,104 | -0.20(-0.49%) |
Dec 23, 2021 | 40.03 | 41.49 | 39.73 | 40.82 | 79,216 | +1.44(+3.66%) |
Dec 22, 2021 | 39.58 | 40.10 | 38.85 | 39.38 | 91,854 | -0.50(-1.25%) |
Dec 21, 2021 | 37.15 | 39.88 | 37.15 | 39.88 | 94,438 | +3.54(+9.74%) |
Dec 20, 2021 | 37.30 | 37.39 | 35.06 | 36.34 | 150,824 | -2.25(-5.83%) |
Dec 17, 2021 | 37.33 | 39.00 | 36.30 | 38.59 | 1,008,926 | +1.36(+3.65%) |
Dec 16, 2021 | 36.74 | 38.09 | 36.59 | 37.23 | 121,092 | +0.96(+2.65%) |
Dec 15, 2021 | 36.54 | 37.06 | 34.46 | 36.27 | 219,837 | -0.42(-1.14%) |
Dec 14, 2021 | 37.97 | 38.64 | 36.69 | 36.69 | 68,253 | -0.69(-1.85%) |
Dec 13, 2021 | 38.75 | 38.75 | 37.19 | 37.38 | 75,742 | -1.82(-4.63%) |
Dec 10, 2021 | 39.68 | 39.68 | 38.62 | 39.20 | 79,576 | +0.20(+0.51%) |
Dec 09, 2021 | 38.30 | 39.35 | 37.97 | 39.00 | 72,962 | +0.34(+0.88%) |
Dec 08, 2021 | 38.35 | 39.18 | 37.98 | 38.66 | 52,456 | +0.36(+0.94%) |
Dec 07, 2021 | 38.91 | 39.93 | 37.98 | 38.30 | 106,001 | -0.07(-0.18%) |
Dec 06, 2021 | 36.19 | 38.42 | 35.76 | 38.37 | 151,464 | +2.85(+8.02%) |
Dec 03, 2021 | 37.23 | 37.50 | 35.47 | 35.52 | 63,910 | -1.26(-3.43%) |
Dec 02, 2021 | 35.50 | 36.97 | 34.83 | 36.78 | 82,159 | +1.13(+3.17%) |
Dec 01, 2021 | 37.43 | 38.48 | 35.31 | 35.65 | 137,771 | -0.85(-2.32%) |
Nov 30, 2021 | 37.03 | 37.80 | 36.18 | 36.50 | 257,341 | -0.54(-1.46%) |
Nov 29, 2021 | 37.67 | 37.67 | 36.50 | 37.04 | 142,059 | +0.00(+0.00%) |
Nov 26, 2021 | 36.59 | 37.12 | 35.50 | 37.04 | 53,666 | -1.59(-4.12%) |
Nov 24, 2021 | 38.69 | 39.62 | 38.50 | 38.63 | 66,186 | -0.69(-1.75%) |
Nov 23, 2021 | 39.45 | 40.46 | 38.92 | 39.32 | 95,971 | +0.61(+1.57%) |
Nov 22, 2021 | 38.28 | 39.66 | 37.90 | 38.71 | 94,981 | +0.62(+1.63%) |
Nov 19, 2021 | 39.14 | 40.15 | 37.60 | 38.09 | 77,809 | -2.08(-5.18%) |
Nov 18, 2021 | 40.51 | 40.40 | 39.92 | 40.17 | 79,196 | -0.59(-1.45%) |
Nov 17, 2021 | 42.01 | 42.71 | 40.43 | 40.76 | 55,919 | -1.76(-4.14%) |
Nov 16, 2021 | 42.20 | 42.99 | 41.29 | 42.52 | 62,663 | +0.26(+0.62%) |
Nov 15, 2021 | 44.40 | 45.29 | 41.49 | 42.26 | 73,606 | -0.24(-0.56%) |
Nov 12, 2021 | 43.82 | 43.99 | 42.39 | 42.50 | 44,845 | -1.46(-3.32%) |
Nov 11, 2021 | 43.67 | 44.59 | 42.74 | 43.96 | 62,923 | +0.25(+0.57%) |
Nov 10, 2021 | 45.33 | 43.71 | 90,941 | -1.59(-3.51%) | ||
Nov 09, 2021 | 47.11 | 47.46 | 44.20 | 45.30 | 117,259 | -1.92(-4.07%) |
Nov 08, 2021 | 43.88 | 47.40 | 43.51 | 47.22 | 178,137 | +3.86(+8.90%) |
Nov 05, 2021 | 41.49 | 43.55 | 41.31 | 43.36 | 84,393 | +2.71(+6.67%) |
Nov 04, 2021 | 41.90 | 42.40 | 40.27 | 40.65 | 129,670 | -0.55(-1.33%) |
Nov 03, 2021 | 40.22 | 41.87 | 39.91 | 41.20 | 136,853 | +0.46(+1.13%) |
Nov 02, 2021 | 40.65 | 41.19 | 39.86 | 40.74 | 73,334 | -0.35(-0.85%) |
Nov 01, 2021 | 42.14 | 42.78 | 40.91 | 41.09 | 100,185 | -0.69(-1.65%) |
Oct 29, 2021 | 42.44 | 42.49 | 41.75 | 41.78 | 89,664 | -0.73(-1.72%) |
Oct 28, 2021 | 42.00 | 42.92 | 41.70 | 42.51 | 102,854 | +0.84(+2.02%) |
Oct 27, 2021 | 42.73 | 43.39 | 41.20 | 41.67 | 113,384 | -1.72(-3.96%) |
Oct 26, 2021 | 42.12 | 43.39 | 213,259 | +1.56(+3.73%) | ||
Oct 25, 2021 | 41.85 | 42.53 | 41.65 | 41.83 | 150,919 | +0.11(+0.26%) |
Oct 22, 2021 | 40.00 | 42.43 | 38.54 | 41.72 | 452,160 | +2.49(+6.35%) |
Oct 21, 2021 | 38.83 | 39.55 | 37.11 | 39.23 | 162,445 | +0.25(+0.64%) |
Oct 20, 2021 | 38.82 | 39.08 | 37.02 | 38.98 | 107,017 | -0.08(-0.20%) |
Oct 19, 2021 | 38.26 | 39.79 | 37.29 | 39.06 | 132,091 | +0.99(+2.60%) |
Oct 18, 2021 | 41.69 | 41.80 | 37.71 | 38.07 | 146,454 | -3.48(-8.38%) |
Oct 15, 2021 | 41.40 | 41.63 | 40.79 | 41.55 | 95,526 | +1.00(+2.47%) |
Oct 14, 2021 | 39.74 | 40.77 | 39.32 | 40.55 | 61,836 | +1.18(+3.00%) |
Oct 13, 2021 | 41.54 | 41.54 | 39.17 | 39.37 | 152,854 | -2.47(-5.90%) |
Oct 12, 2021 | 40.37 | 41.91 | 40.37 | 41.84 | 143,740 | +1.38(+3.41%) |
Oct 11, 2021 | 40.50 | 41.46 | 40.44 | 40.46 | 149,521 | +0.64(+1.61%) |
Oct 08, 2021 | 38.94 | 40.00 | 38.04 | 39.82 | 194,239 | +1.08(+2.79%) |
Oct 07, 2021 | 37.79 | 39.05 | 36.44 | 38.74 | 69,121 | +1.21(+3.22%) |
Oct 06, 2021 | 38.39 | 38.39 | 36.57 | 37.53 | 105,521 | -1.56(-3.99%) |
Oct 05, 2021 | 39.59 | 40.78 | 38.83 | 39.09 | 89,565 | +0.01(+0.03%) |
Oct 04, 2021 | 39.90 | 40.48 | 38.84 | 39.08 | 182,705 | -0.41(-1.04%) |
Oct 01, 2021 | 37.19 | 39.63 | 37.19 | 39.49 | 143,117 | +2.58(+6.99%) |
Sep 30, 2021 | 36.87 | 37.55 | 36.56 | 36.91 | 59,939 | +0.07(+0.19%) |
Sep 29, 2021 | 37.33 | 37.33 | 36.45 | 36.84 | 100,668 | -0.56(-1.50%) |
Sep 28, 2021 | 38.83 | 39.75 | 37.13 | 37.40 | 122,889 | -1.09(-2.83%) |
Sep 27, 2021 | 37.57 | 38.96 | 37.57 | 38.49 | 139,656 | +1.59(+4.31%) |
Sep 24, 2021 | 36.81 | 37.58 | 36.75 | 36.90 | 152,994 | +0.15(+0.41%) |
Sep 23, 2021 | 36.22 | 37.22 | 36.22 | 36.75 | 177,539 | +0.82(+2.28%) |
Sep 22, 2021 | 36.64 | 37.10 | 35.67 | 35.93 | 136,664 | +0.02(+0.06%) |
Sep 21, 2021 | 37.98 | 38.27 | 35.77 | 35.91 | 123,815 | -1.74(-4.62%) |
Sep 20, 2021 | 38.15 | 38.15 | 37.03 | 37.65 | 101,377 | -1.73(-4.39%) |
Sep 17, 2021 | 39.58 | 40.13 | 38.92 | 39.38 | 384,893 | -0.59(-1.48%) |
Sep 16, 2021 | 40.19 | 40.62 | 39.43 | 39.97 | 65,910 | -0.45(-1.11%) |
Sep 15, 2021 | 40.60 | 41.80 | 39.97 | 40.42 | 104,731 | +0.45(+1.13%) |
Sep 14, 2021 | 41.55 | 42.87 | 39.83 | 39.97 | 119,803 | -1.28(-3.10%) |
Sep 13, 2021 | 40.67 | 42.60 | 40.67 | 41.25 | 69,784 | +1.21(+3.02%) |
Sep 10, 2021 | 40.74 | 40.99 | 39.88 | 40.04 | 66,207 | -0.26(-0.65%) |
Sep 09, 2021 | 39.60 | 40.72 | 39.60 | 40.30 | 98,313 | +0.34(+0.85%) |
Sep 08, 2021 | 40.60 | 40.62 | 39.73 | 39.96 | 111,055 | -0.61(-1.50%) |
Sep 07, 2021 | 39.91 | 41.45 | 39.91 | 40.57 | 58,438 | +0.62(+1.55%) |
Sep 03, 2021 | 40.72 | 41.15 | 39.50 | 39.95 | 55,543 | -0.83(-2.04%) |
Sep 02, 2021 | 41.21 | 41.81 | 40.66 | 40.78 | 43,101 | -0.19(-0.46%) |
Sep 01, 2021 | 40.21 | 41.07 | 39.27 | 40.97 | 86,111 | +0.80(+1.99%) |
Aug 31, 2021 | 39.95 | 41.84 | 39.72 | 40.17 | 91,145 | +0.10(+0.25%) |
Aug 30, 2021 | 41.51 | 41.98 | 39.69 | 40.07 | 131,671 | -1.27(-3.07%) |
Aug 27, 2021 | 38.86 | 42.19 | 38.86 | 41.34 | 155,340 | +2.83(+7.35%) |
Aug 26, 2021 | 38.81 | 39.32 | 37.65 | 38.51 | 98,943 | -0.61(-1.56%) |
Aug 25, 2021 | 39.35 | 39.56 | 38.92 | 39.12 | 57,224 | +0.05(+0.13%) |
Aug 24, 2021 | 39.02 | 39.88 | 38.81 | 39.07 | 126,844 | +0.53(+1.38%) |
Aug 23, 2021 | 37.71 | 39.12 | 37.71 | 38.54 | 61,972 | +1.46(+3.94%) |
Aug 20, 2021 | 36.06 | 37.17 | 36.06 | 37.08 | 83,496 | +0.52(+1.42%) |
Aug 19, 2021 | 36.99 | 37.58 | 35.61 | 36.56 | 94,301 | -1.15(-3.05%) |
Aug 18, 2021 | 38.89 | 39.28 | 37.45 | 37.71 | 94,371 | -1.04(-2.68%) |
Aug 17, 2021 | 39.08 | 39.99 | 38.19 | 38.75 | 53,170 | -0.86(-2.17%) |
Aug 16, 2021 | 39.93 | 40.30 | 39.27 | 39.61 | 63,853 | -0.85(-2.10%) |
Aug 13, 2021 | 41.96 | 42.34 | 40.31 | 40.46 | 57,487 | -1.57(-3.74%) |
Aug 12, 2021 | 43.27 | 43.27 | 41.63 | 42.03 | 64,629 | -1.22(-2.82%) |
Aug 11, 2021 | 43.29 | 43.56 | 42.09 | 43.25 | 47,038 | -0.24(-0.55%) |
Aug 10, 2021 | 43.08 | 43.82 | 42.01 | 43.49 | 81,003 | +1.01(+2.38%) |
Aug 09, 2021 | 42.62 | 42.99 | 41.68 | 42.48 | 93,770 | -0.79(-1.83%) |
Aug 06, 2021 | 42.46 | 43.92 | 42.29 | 43.27 | 85,586 | +1.49(+3.57%) |
Aug 05, 2021 | 42.10 | 42.97 | 41.58 | 41.78 | 68,736 | -0.10(-0.24%) |
Aug 04, 2021 | 43.00 | 44.12 | 41.58 | 41.88 | 121,731 | -1.72(-3.94%) |
Aug 03, 2021 | 43.08 | 43.91 | 42.01 | 43.60 | 122,876 | +0.29(+0.67%) |
Aug 02, 2021 | 43.86 | 45.14 | 42.99 | 43.31 | 115,918 | -0.46(-1.05%) |
Jul 30, 2021 | 44.63 | 45.44 | 43.00 | 43.77 | 101,411 | -1.04(-2.32%) |
Jul 29, 2021 | 44.63 | 45.49 | 44.29 | 44.81 | 100,808 | +0.87(+1.98%) |
Jul 28, 2021 | 44.26 | 44.30 | 43.38 | 43.94 | 474,476 | +0.54(+1.24%) |
Jul 27, 2021 | 43.49 | 44.20 | 42.94 | 43.40 | 246,575 | -0.09(-0.21%) |
Jul 26, 2021 | 42.14 | 45.10 | 42.14 | 43.49 | 305,082 | +1.65(+3.94%) |
Jul 23, 2021 | 41.88 | 43.96 | 41.28 | 41.84 | 955,925 | -5.33(-11.30%) |
Jul 22, 2021 | 50.53 | 50.76 | 46.52 | 47.17 | 308,470 | -3.28(-6.50%) |
Jul 21, 2021 | 50.62 | 52.59 | 50.08 | 50.45 | 169,595 | +0.61(+1.22%) |
Jul 20, 2021 | 48.24 | 50.30 | 48.19 | 49.84 | 188,291 | +1.48(+3.06%) |
Jul 19, 2021 | 49.99 | 49.99 | 47.32 | 48.36 | 126,656 | -2.43(-4.78%) |
Jul 16, 2021 | 52.29 | 52.69 | 50.19 | 50.79 | 75,866 | -0.53(-1.03%) |
Jul 15, 2021 | 52.30 | 53.13 | 51.06 | 51.32 | 119,902 | -1.50(-2.84%) |
Jul 14, 2021 | 56.07 | 57.18 | 52.55 | 52.82 | 79,863 | -3.12(-5.58%) |
Jul 13, 2021 | 57.14 | 57.14 | 55.26 | 55.94 | 78,349 | -1.46(-2.54%) |
Jul 12, 2021 | 56.36 | 57.76 | 55.79 | 57.40 | 90,332 | +0.35(+0.61%) |
Jul 09, 2021 | 55.63 | 57.41 | 55.16 | 57.05 | 72,244 | +2.41(+4.41%) |
Jul 08, 2021 | 52.85 | 55.03 | 52.83 | 54.64 | 140,486 | -0.50(-0.91%) |
Jul 07, 2021 | 56.17 | 56.99 | 54.22 | 55.14 | 161,765 | -0.91(-1.62%) |
Jul 06, 2021 | 59.05 | 59.05 | 54.69 | 56.05 | 173,042 | -2.70(-4.60%) |
Jul 02, 2021 | 57.34 | 59.74 | 56.81 | 58.75 | 253,163 | +1.19(+2.07%) |
Jul 01, 2021 | 57.46 | 58.41 | 56.89 | 57.56 | 72,274 | +1.35(+2.40%) |
Jun 30, 2021 | 55.18 | 57.82 | 55.18 | 56.21 | 79,202 | +0.95(+1.72%) |
Jun 29, 2021 | 53.24 | 55.46 | 52.77 | 55.26 | 161,807 | +2.49(+4.72%) |
Jun 28, 2021 | 56.59 | 57.96 | 52.64 | 52.77 | 139,918 | -4.13(-7.26%) |
Jun 25, 2021 | 59.13 | 59.73 | 56.36 | 56.90 | 761,608 | -1.92(-3.26%) |
Jun 24, 2021 | 56.92 | 59.12 | 56.61 | 58.82 | 109,342 | +1.91(+3.36%) |
Jun 23, 2021 | 56.40 | 57.88 | 56.40 | 56.91 | 109,399 | +0.96(+1.72%) |
Jun 22, 2021 | 57.15 | 57.29 | 55.49 | 55.95 | 136,750 | -1.14(-2.00%) |
Jun 21, 2021 | 55.34 | 59.34 | 55.34 | 57.09 | 208,708 | +2.06(+3.74%) |
Jun 18, 2021 | 54.72 | 57.97 | 54.40 | 55.03 | 900,033 | -1.00(-1.78%) |
Jun 17, 2021 | 59.73 | 60.38 | 55.26 | 56.03 | 208,154 | -3.65(-6.12%) |
Jun 16, 2021 | 60.32 | 61.35 | 58.94 | 59.68 | 178,428 | -1.30(-2.13%) |
Jun 15, 2021 | 61.64 | 62.46 | 60.45 | 60.98 | 197,784 | -0.61(-0.99%) |
Jun 14, 2021 | 60.86 | 63.50 | 60.71 | 61.59 | 334,885 | +1.28(+2.12%) |
Jun 11, 2021 | 59.66 | 60.68 | 59.56 | 60.31 | 169,199 | +0.79(+1.33%) |
Jun 10, 2021 | 60.32 | 61.16 | 58.77 | 59.52 | 121,229 | -0.21(-0.35%) |
Jun 09, 2021 | 60.63 | 61.87 | 59.20 | 59.73 | 133,857 | -0.47(-0.78%) |
Jun 08, 2021 | 58.38 | 60.91 | 57.43 | 60.20 | 149,346 | +1.58(+2.70%) |
Jun 07, 2021 | 60.14 | 60.75 | 58.47 | 58.62 | 124,204 | -1.22(-2.04%) |
Jun 04, 2021 | 62.04 | 62.99 | 57.85 | 59.84 | 156,346 | -0.70(-1.16%) |
Jun 03, 2021 | 58.17 | 61.47 | 58.17 | 60.54 | 201,557 | +2.65(+4.58%) |
Jun 02, 2021 | 54.36 | 58.18 | 54.02 | 57.89 | 197,361 | +3.75(+6.93%) |
Jun 01, 2021 | 54.31 | 54.51 | 53.11 | 54.14 | 155,623 | +1.17(+2.21%) |
May 28, 2021 | 54.41 | 54.86 | 52.80 | 52.97 | 64,521 | -1.04(-1.93%) |
May 27, 2021 | 53.25 | 54.48 | 53.23 | 54.01 | 94,741 | +1.04(+1.96%) |
May 26, 2021 | 51.81 | 53.30 | 51.81 | 52.97 | 91,425 | +0.74(+1.42%) |
May 25, 2021 | 52.12 | 53.10 | 52.03 | 52.23 | 148,462 | -0.08(-0.15%) |
May 24, 2021 | 52.36 | 52.46 | 50.60 | 52.31 | 119,113 | +0.38(+0.73%) |
May 21, 2021 | 52.03 | 52.69 | 50.26 | 51.93 | 60,584 | +0.51(+0.99%) |
May 20, 2021 | 52.07 | 53.69 | 50.35 | 51.42 | 168,925 | -0.52(-1.00%) |
May 19, 2021 | 51.33 | 52.10 | 49.98 | 51.94 | 114,306 | -1.13(-2.13%) |
May 18, 2021 | 54.65 | 54.65 | 53.03 | 53.07 | 77,456 | -1.16(-2.14%) |
May 17, 2021 | 53.90 | 54.75 | 52.84 | 54.23 | 119,768 | +0.43(+0.80%) |
May 14, 2021 | 53.55 | 54.54 | 52.62 | 53.80 | 81,395 | +0.95(+1.80%) |
May 13, 2021 | 53.58 | 55.74 | 52.23 | 52.85 | 220,135 | -1.24(-2.29%) |
May 12, 2021 | 58.48 | 59.94 | 53.81 | 54.09 | 197,338 | -4.17(-7.16%) |
May 11, 2021 | 55.56 | 58.38 | 54.70 | 58.26 | 131,279 | +1.88(+3.33%) |
May 10, 2021 | 56.29 | 57.86 | 55.50 | 56.38 | 248,505 | +0.71(+1.28%) |
May 07, 2021 | 54.52 | 55.85 | 53.38 | 55.67 | 354,673 | +0.87(+1.59%) |
May 06, 2021 | 53.47 | 55.70 | 52.08 | 54.80 | 258,241 | +0.34(+0.62%) |
May 05, 2021 | 48.30 | 56.98 | 48.13 | 54.46 | 1,169,058 | +4.41(+8.81%) |
May 04, 2021 | 52.55 | 54.12 | 49.83 | 50.05 | 619,543 | -6.96(-12.21%) |
May 03, 2021 | 54.43 | 57.16 | 54.43 | 57.01 | 133,211 | +3.01(+5.57%) |
Apr 30, 2021 | 53.26 | 54.26 | 53.26 | 54.00 | 120,800 | -0.32(-0.59%) |
Apr 29, 2021 | 52.69 | 54.47 | 52.55 | 54.32 | 188,373 | +2.19(+4.20%) |
Apr 28, 2021 | 50.68 | 52.36 | 50.68 | 52.13 | 207,552 | +1.87(+3.72%) |
Apr 27, 2021 | 51.47 | 51.47 | 49.04 | 50.26 | 157,883 | -0.79(-1.55%) |
Apr 26, 2021 | 49.64 | 51.80 | 49.64 | 51.05 | 66,118 | +1.05(+2.10%) |
Apr 23, 2021 | 50.50 | 52.05 | 48.95 | 50.00 | 123,600 | -2.01(-3.86%) |
Apr 22, 2021 | 52.92 | 54.47 | 51.09 | 52.01 | 135,825 | -0.84(-1.59%) |
Apr 21, 2021 | 51.13 | 53.89 | 51.13 | 52.85 | 93,122 | +1.09(+2.11%) |
Apr 20, 2021 | 56.11 | 56.91 | 50.88 | 51.76 | 124,593 | -4.82(-8.52%) |
Apr 19, 2021 | 55.68 | 57.31 | 55.10 | 56.58 | 78,569 | +0.55(+0.98%) |
Apr 16, 2021 | 56.14 | 56.73 | 54.26 | 56.03 | 88,400 | +1.11(+2.02%) |
Apr 15, 2021 | 56.65 | 57.28 | 53.44 | 54.92 | 86,557 | -2.06(-3.62%) |
Apr 14, 2021 | 52.35 | 58.20 | 52.35 | 56.98 | 162,017 | +5.02(+9.66%) |
Apr 13, 2021 | 51.83 | 54.38 | 50.53 | 51.96 | 65,712 | -0.15(-0.29%) |
Apr 12, 2021 | 52.38 | 52.71 | 51.05 | 52.11 | 74,661 | +0.58(+1.13%) |
Apr 09, 2021 | 53.01 | 53.73 | 51.22 | 51.53 | 80,400 | -1.48(-2.79%) |
Apr 08, 2021 | 51.99 | 53.56 | 50.11 | 53.01 | 69,034 | +0.70(+1.34%) |
Apr 07, 2021 | 52.74 | 53.85 | 51.46 | 52.31 | 74,560 | -0.12(-0.23%) |
Apr 06, 2021 | 54.70 | 56.43 | 52.20 | 52.43 | 76,227 | -2.06(-3.78%) |
Apr 05, 2021 | 55.04 | 55.75 | 52.23 | 54.49 | 197,833 | -0.80(-1.45%) |