Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 71.55 | 73.44 | 69.80 | 70.06 | 1,334,463 | -2.50(-3.44%) |
Mar 30, 2022 | 73.19 | 74.21 | 71.74 | 72.55 | 922,324 | +0.79(+1.10%) |
Mar 29, 2022 | 69.97 | 71.93 | 69.36 | 71.76 | 844,589 | +0.44(+0.62%) |
Mar 28, 2022 | 72.79 | 72.84 | 70.56 | 71.32 | 898,531 | -3.68(-4.91%) |
Mar 25, 2022 | 70.38 | 75.31 | 69.71 | 75.00 | 1,076,691 | +3.94(+5.55%) |
Mar 24, 2022 | 70.11 | 71.41 | 69.61 | 71.06 | 1,034,374 | +1.35(+1.94%) |
Mar 23, 2022 | 68.11 | 69.98 | 67.47 | 69.71 | 1,001,512 | +2.66(+3.97%) |
Mar 22, 2022 | 67.18 | 67.67 | 65.47 | 67.05 | 665,404 | -0.13(-0.19%) |
Mar 21, 2022 | 67.85 | 68.53 | 66.68 | 67.18 | 1,244,963 | +1.18(+1.78%) |
Mar 18, 2022 | 66.32 | 66.60 | 65.40 | 66.00 | 2,594,332 | -0.68(-1.03%) |
Mar 17, 2022 | 66.15 | 67.54 | 65.56 | 66.68 | 919,041 | +2.80(+4.38%) |
Mar 16, 2022 | 62.77 | 64.01 | 62.06 | 63.89 | 1,464,670 | +1.60(+2.57%) |
Mar 15, 2022 | 61.32 | 62.87 | 60.11 | 62.29 | 1,119,306 | -1.38(-2.17%) |
Mar 14, 2022 | 63.61 | 64.72 | 61.42 | 63.67 | 1,382,608 | -0.77(-1.20%) |
Mar 11, 2022 | 66.94 | 67.73 | 64.37 | 64.44 | 1,092,537 | -3.07(-4.55%) |
Mar 10, 2022 | 66.98 | 68.09 | 65.92 | 67.51 | 1,229,403 | +1.05(+1.58%) |
Mar 09, 2022 | 63.54 | 66.81 | 61.40 | 66.46 | 1,693,860 | +1.46(+2.25%) |
Mar 08, 2022 | 69.76 | 69.76 | 63.67 | 65.00 | 1,688,974 | -2.16(-3.22%) |
Mar 07, 2022 | 68.86 | 70.02 | 65.20 | 67.16 | 1,729,539 | -0.67(-0.99%) |
Mar 04, 2022 | 64.39 | 68.32 | 64.39 | 67.84 | 1,540,635 | +3.88(+6.07%) |
Mar 03, 2022 | 63.72 | 65.79 | 63.12 | 63.96 | 1,622,465 | -0.72(-1.11%) |
Mar 02, 2022 | 65.93 | 67.48 | 64.11 | 64.68 | 1,481,045 | +0.49(+0.76%) |
Mar 01, 2022 | 63.12 | 66.32 | 62.84 | 64.19 | 2,195,228 | +2.22(+3.58%) |
Feb 28, 2022 | 55.71 | 63.26 | 55.37 | 61.97 | 2,879,001 | +7.31(+13.37%) |
Feb 25, 2022 | 54.00 | 54.76 | 52.56 | 54.66 | 1,151,580 | +0.78(+1.44%) |
Feb 24, 2022 | 54.17 | 54.65 | 52.06 | 53.88 | 1,556,928 | +1.09(+2.06%) |
Feb 23, 2022 | 51.27 | 53.07 | 51.09 | 52.80 | 1,187,115 | +1.91(+3.76%) |
Feb 22, 2022 | 54.80 | 55.43 | 50.33 | 50.88 | 1,227,007 | -2.45(-4.59%) |
Feb 18, 2022 | 53.33 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.87 | 56.71 | 54.66 | 54.97 | 1,383,502 | -0.79(-1.41%) |
Feb 16, 2022 | 56.93 | 58.31 | 55.45 | 55.75 | 1,612,989 | -0.64(-1.14%) |
Feb 15, 2022 | 54.93 | 56.73 | 54.00 | 56.40 | 1,626,439 | +0.37(+0.67%) |
Feb 14, 2022 | 56.63 | 56.63 | 53.74 | 56.02 | 22,984,084 | -0.13(-0.24%) |
Feb 11, 2022 | 54.94 | 57.14 | 53.45 | 56.16 | 6,417,711 | -1.98(-3.40%) |
Feb 10, 2022 | 56.91 | 59.84 | 56.83 | 58.14 | 968,222 | +0.83(+1.44%) |
Feb 09, 2022 | 55.12 | 57.32 | 54.97 | 57.31 | 785,478 | +2.53(+4.61%) |
Feb 08, 2022 | 57.22 | 57.25 | 53.97 | 54.78 | 1,139,096 | -2.92(-5.06%) |
Feb 07, 2022 | 58.39 | 58.59 | 56.69 | 57.70 | 1,012,860 | -1.31(-2.21%) |
Feb 04, 2022 | 59.61 | 60.91 | 58.38 | 59.01 | 916,618 | +0.37(+0.64%) |
Feb 03, 2022 | 58.10 | 59.15 | 57.31 | 58.63 | 727,722 | -0.52(-0.88%) |
Feb 02, 2022 | 60.04 | 60.51 | 57.52 | 59.15 | 985,170 | -0.89(-1.49%) |
Feb 01, 2022 | 56.51 | 60.15 | 55.41 | 60.05 | 956,754 | +3.04(+5.32%) |
Jan 28, 2022 | 56.30 | 58.29 | 55.61 | 57.01 | 1,441,731 | +0.52(+0.92%) |
Jan 27, 2022 | 56.59 | 58.30 | 55.41 | 56.49 | 1,524,158 | +1.09(+1.98%) |
Jan 26, 2022 | 56.33 | 58.43 | 54.57 | 55.40 | 1,972,445 | +0.52(+0.95%) |
Jan 25, 2022 | 53.28 | 56.26 | 51.86 | 54.88 | 1,315,339 | +1.10(+2.05%) |
Jan 24, 2022 | 49.87 | 54.02 | 49.16 | 53.77 | 1,376,456 | +1.90(+3.67%) |
Jan 21, 2022 | 52.72 | 54.04 | 51.71 | 51.87 | 1,907,046 | -1.95(-3.62%) |
Jan 20, 2022 | 52.29 | 55.67 | 51.80 | 53.82 | 1,355,268 | +1.11(+2.11%) |
Jan 19, 2022 | 53.38 | 53.55 | 51.36 | 52.71 | 835,389 | +0.31(+0.59%) |
Jan 18, 2022 | 55.36 | 56.18 | 51.89 | 52.40 | 921,503 | -1.84(-3.40%) |
Jan 14, 2022 | 54.25 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.77 | 54.19 | 52.38 | 52.91 | 751,739 | -0.13(-0.25%) |
Jan 12, 2022 | 54.20 | 55.15 | 53.00 | 53.04 | 779,907 | -0.27(-0.50%) |
Jan 11, 2022 | 50.98 | 54.11 | 50.29 | 53.31 | 884,611 | +2.90(+5.75%) |
Jan 10, 2022 | 50.65 | 50.97 | 48.98 | 50.41 | 774,457 | -0.31(-0.61%) |
Jan 07, 2022 | 52.14 | 52.63 | 50.69 | 50.72 | 725,332 | -1.11(-2.15%) |
Jan 06, 2022 | 52.76 | 53.49 | 51.74 | 51.83 | 939,721 | +0.81(+1.58%) |
Jan 05, 2022 | 54.18 | 54.82 | 50.78 | 51.03 | 833,525 | -2.18(-4.10%) |
Jan 04, 2022 | 50.81 | 53.82 | 50.64 | 53.21 | 1,002,823 | +3.17(+6.33%) |
Jan 03, 2022 | 46.83 | 50.10 | 46.60 | 50.04 | 1,073,176 | +3.19(+6.81%) |
Dec 31, 2021 | 46.65 | 47.67 | 46.37 | 46.85 | 542,675 | -0.24(-0.51%) |
Dec 30, 2021 | 48.28 | 48.96 | 46.96 | 47.09 | 381,012 | -1.25(-2.58%) |
Dec 29, 2021 | 48.34 | 49.11 | 47.72 | 48.34 | 400,146 | -0.08(-0.16%) |
Dec 28, 2021 | 49.19 | 49.72 | 48.05 | 48.42 | 475,761 | -0.46(-0.94%) |
Dec 27, 2021 | 47.00 | 48.97 | 45.95 | 48.88 | 542,408 | +2.19(+4.69%) |
Dec 23, 2021 | 47.19 | 47.46 | 46.69 | 46.69 | 838,315 | -0.34(-0.71%) |
Dec 22, 2021 | 46.58 | 47.25 | 45.81 | 47.02 | 741,848 | +0.44(+0.95%) |
Dec 21, 2021 | 46.58 | 46.62 | 44.53 | 46.58 | 1,192,916 | +2.81(+6.43%) |
Dec 20, 2021 | 43.07 | 43.87 | 42.26 | 43.77 | 1,041,934 | -0.93(-2.08%) |
Dec 17, 2021 | 43.92 | 45.24 | 43.23 | 44.70 | 4,896,739 | +0.17(+0.39%) |
Dec 16, 2021 | 46.33 | 47.15 | 44.33 | 44.53 | 1,069,028 | -0.91(-2.01%) |
Dec 15, 2021 | 44.77 | 45.87 | 42.85 | 45.44 | 2,280,050 | +0.13(+0.29%) |
Dec 14, 2021 | 45.63 | 46.18 | 44.78 | 45.31 | 1,215,680 | -0.92(-1.99%) |
Dec 13, 2021 | 47.88 | 48.15 | 46.03 | 46.23 | 1,038,125 | -2.47(-5.08%) |
Dec 10, 2021 | 50.04 | 50.04 | 47.22 | 48.70 | 1,315,409 | -0.18(-0.37%) |
Dec 09, 2021 | 49.37 | 49.52 | 47.99 | 48.88 | 1,124,751 | -1.37(-2.74%) |
Dec 08, 2021 | 50.70 | 51.09 | 50.01 | 50.25 | 845,272 | -0.11(-0.22%) |
Dec 07, 2021 | 48.96 | 50.97 | 48.96 | 50.36 | 693,096 | +2.16(+4.48%) |
Dec 06, 2021 | 46.77 | 48.92 | 44.71 | 48.20 | 901,609 | +2.67(+5.86%) |
Dec 03, 2021 | 46.77 | 47.23 | 44.14 | 45.53 | 831,339 | -0.46(-0.99%) |
Dec 02, 2021 | 43.62 | 46.45 | 43.32 | 45.99 | 1,285,749 | +1.00(+2.21%) |
Dec 01, 2021 | 50.01 | 50.25 | 44.95 | 44.99 | 1,227,964 | -2.82(-5.89%) |
Nov 30, 2021 | 48.84 | 49.96 | 47.32 | 47.81 | 1,582,769 | -2.92(-5.76%) |
Nov 29, 2021 | 50.73 | 53.43 | 50.29 | 50.73 | 749,752 | +0.68(+1.36%) |
Nov 26, 2021 | 48.31 | 50.41 | 47.82 | 50.05 | 929,595 | -2.76(-5.22%) |
Nov 24, 2021 | 50.60 | 52.95 | 50.12 | 52.80 | 526,995 | +1.66(+3.25%) |
Nov 23, 2021 | 50.67 | 52.26 | 50.23 | 51.14 | 1,162,662 | +1.81(+3.66%) |
Nov 22, 2021 | 49.33 | 51.28 | 49.33 | 49.33 | 903,427 | +0.22(+0.44%) |
Nov 19, 2021 | 51.00 | 51.52 | 48.78 | 49.12 | 1,042,367 | -3.85(-7.27%) |
Nov 18, 2021 | 53.00 | 53.22 | 52.79 | 52.97 | 638,667 | +0.45(+0.85%) |
Nov 17, 2021 | 54.09 | 55.23 | 52.15 | 52.52 | 675,022 | -2.27(-4.14%) |
Nov 16, 2021 | 54.43 | 55.45 | 53.94 | 54.79 | 710,995 | +0.35(+0.64%) |
Nov 15, 2021 | 53.37 | 54.72 | 52.39 | 54.43 | 505,633 | +1.05(+1.97%) |
Nov 12, 2021 | 53.16 | 53.47 | 52.32 | 53.38 | 468,609 | -0.38(-0.71%) |
Nov 11, 2021 | 53.83 | 55.06 | 53.64 | 53.76 | 580,872 | +0.19(+0.35%) |
Nov 10, 2021 | 55.32 | 53.57 | 678,474 | -1.71(-3.09%) | ||
Nov 09, 2021 | 54.59 | 55.42 | 52.98 | 55.28 | 583,595 | +0.41(+0.74%) |
Nov 08, 2021 | 54.98 | 55.93 | 54.37 | 54.87 | 527,694 | +0.55(+1.01%) |
Nov 05, 2021 | 53.33 | 55.14 | 52.64 | 54.32 | 786,294 | +2.43(+4.68%) |
Nov 04, 2021 | 51.08 | 54.00 | 51.08 | 51.89 | 1,017,536 | +1.76(+3.52%) |
Nov 03, 2021 | 49.55 | 51.39 | 49.54 | 50.13 | 814,332 | -0.37(-0.73%) |
Nov 02, 2021 | 51.27 | 52.52 | 50.44 | 50.50 | 694,153 | -0.88(-1.72%) |
Nov 01, 2021 | 50.74 | 51.64 | 50.54 | 51.38 | 649,893 | +1.79(+3.61%) |
Oct 29, 2021 | 49.55 | 50.20 | 48.23 | 49.59 | 533,610 | -0.10(-0.21%) |
Oct 28, 2021 | 48.97 | 49.93 | 48.55 | 49.69 | 416,803 | +0.87(+1.79%) |
Oct 27, 2021 | 49.48 | 50.65 | 48.74 | 48.82 | 486,395 | -1.82(-3.59%) |
Oct 26, 2021 | 51.12 | 50.64 | 442,950 | -0.26(-0.50%) | ||
Oct 25, 2021 | 51.05 | 51.38 | 50.15 | 50.90 | 512,168 | +1.03(+2.07%) |
Oct 22, 2021 | 48.70 | 49.97 | 48.20 | 49.87 | 636,827 | +1.62(+3.36%) |
Oct 21, 2021 | 48.35 | 48.50 | 47.17 | 48.24 | 704,805 | -0.33(-0.68%) |
Oct 20, 2021 | 46.88 | 48.76 | 46.49 | 48.58 | 605,729 | +0.92(+1.93%) |
Oct 19, 2021 | 48.12 | 48.18 | 46.52 | 47.66 | 906,848 | -0.37(-0.77%) |
Oct 18, 2021 | 49.15 | 50.53 | 47.32 | 48.03 | 772,559 | -0.13(-0.28%) |
Oct 15, 2021 | 48.92 | 48.92 | 48.05 | 48.16 | 690,071 | +0.26(+0.53%) |
Oct 14, 2021 | 48.23 | 48.31 | 47.03 | 47.90 | 841,578 | +1.03(+2.20%) |
Oct 13, 2021 | 46.41 | 47.13 | 45.71 | 46.87 | 708,496 | -0.34(-0.72%) |
Oct 12, 2021 | 46.91 | 48.10 | 46.38 | 47.21 | 706,114 | +0.18(+0.38%) |
Oct 11, 2021 | 47.06 | 48.26 | 46.63 | 47.03 | 962,088 | +1.02(+2.23%) |
Oct 08, 2021 | 45.92 | 47.30 | 45.69 | 46.01 | 906,450 | +0.92(+2.04%) |
Oct 07, 2021 | 43.45 | 45.15 | 42.99 | 45.09 | 1,555,887 | +2.45(+5.74%) |
Oct 06, 2021 | 43.02 | 43.50 | 41.62 | 42.64 | 884,050 | -1.68(-3.79%) |
Oct 05, 2021 | 44.47 | 45.23 | 43.09 | 44.32 | 1,316,416 | +0.45(+1.02%) |
Oct 04, 2021 | 42.16 | 44.12 | 41.71 | 43.87 | 2,133,566 | +2.75(+6.69%) |
Oct 01, 2021 | 43.38 | 43.99 | 40.97 | 41.12 | 1,970,574 | -3.80(-8.46%) |
Sep 30, 2021 | 45.21 | 45.63 | 43.91 | 44.93 | 1,328,438 | -0.51(-1.13%) |
Sep 29, 2021 | 46.46 | 46.71 | 45.39 | 45.44 | 1,038,734 | -1.17(-2.50%) |
Sep 28, 2021 | 48.71 | 49.12 | 46.57 | 46.60 | 936,937 | -1.22(-2.56%) |
Sep 27, 2021 | 45.82 | 47.87 | 45.82 | 47.83 | 878,201 | +3.28(+7.36%) |
Sep 24, 2021 | 44.12 | 44.99 | 43.81 | 44.55 | 553,905 | +0.02(+0.04%) |
Sep 23, 2021 | 42.56 | 44.62 | 42.25 | 44.53 | 1,079,032 | +2.28(+5.41%) |
Sep 22, 2021 | 40.77 | 42.85 | 40.77 | 42.24 | 1,049,955 | +2.75(+6.96%) |
Sep 21, 2021 | 40.73 | 41.17 | 39.12 | 39.49 | 644,553 | -0.70(-1.75%) |
Sep 20, 2021 | 39.92 | 41.12 | 39.45 | 40.20 | 913,887 | -1.56(-3.75%) |
Sep 17, 2021 | 43.17 | 43.59 | 41.51 | 41.76 | 2,204,640 | -0.83(-1.96%) |
Sep 16, 2021 | 42.42 | 42.84 | 41.12 | 42.59 | 919,122 | +0.43(+1.01%) |
Sep 15, 2021 | 40.11 | 42.27 | 40.11 | 42.17 | 869,733 | +3.18(+8.14%) |
Sep 14, 2021 | 41.30 | 41.33 | 38.75 | 38.99 | 626,351 | -1.66(-4.08%) |
Sep 13, 2021 | 40.38 | 41.48 | 40.04 | 40.65 | 762,715 | +0.96(+2.41%) |
Sep 10, 2021 | 40.89 | 41.01 | 39.65 | 39.69 | 710,224 | -0.20(-0.50%) |
Sep 09, 2021 | 38.55 | 40.39 | 38.39 | 39.89 | 740,117 | +0.88(+2.26%) |
Sep 08, 2021 | 40.43 | 41.11 | 38.88 | 39.01 | 829,130 | -1.04(-2.60%) |
Sep 07, 2021 | 40.30 | 41.25 | 39.73 | 40.05 | 559,322 | -0.67(-1.65%) |
Sep 03, 2021 | 40.80 | 41.15 | 39.90 | 40.73 | 558,839 | -0.39(-0.94%) |
Sep 02, 2021 | 40.43 | 42.03 | 40.41 | 41.11 | 809,387 | +1.32(+3.33%) |
Sep 01, 2021 | 39.08 | 40.16 | 39.01 | 39.79 | 978,042 | +0.32(+0.81%) |
Aug 31, 2021 | 38.00 | 40.10 | 37.84 | 39.47 | 826,660 | +1.28(+3.34%) |
Aug 30, 2021 | 39.73 | 39.89 | 38.17 | 38.19 | 684,764 | -1.14(-2.91%) |
Aug 27, 2021 | 37.89 | 39.40 | 37.89 | 39.34 | 1,011,550 | +2.21(+5.96%) |
Aug 26, 2021 | 38.10 | 38.24 | 36.95 | 37.12 | 613,648 | -1.28(-3.32%) |
Aug 25, 2021 | 37.26 | 38.76 | 36.67 | 38.40 | 641,696 | +1.04(+2.78%) |
Aug 24, 2021 | 36.89 | 37.59 | 36.44 | 37.36 | 732,112 | +0.77(+2.09%) |
Aug 23, 2021 | 35.26 | 36.77 | 35.26 | 36.60 | 831,441 | +2.56(+7.53%) |
Aug 20, 2021 | 33.99 | 34.25 | 32.63 | 34.03 | 1,631,951 | -0.56(-1.61%) |
Aug 19, 2021 | 34.35 | 35.56 | 33.78 | 34.59 | 962,497 | -0.72(-2.03%) |
Aug 18, 2021 | 36.89 | 38.02 | 35.25 | 35.31 | 860,134 | -1.64(-4.43%) |
Aug 17, 2021 | 36.63 | 37.94 | 36.45 | 36.95 | 602,540 | +0.08(+0.21%) |
Aug 16, 2021 | 37.05 | 37.54 | 36.07 | 36.87 | 784,068 | -0.78(-2.06%) |
Aug 13, 2021 | 39.14 | 39.25 | 37.70 | 37.64 | 624,457 | -1.37(-3.51%) |
Aug 12, 2021 | 38.53 | 39.18 | 37.90 | 39.02 | 671,271 | +0.57(+1.48%) |
Aug 11, 2021 | 37.41 | 38.56 | 36.69 | 38.45 | 662,053 | +0.65(+1.73%) |
Aug 10, 2021 | 35.91 | 37.95 | 35.65 | 37.80 | 965,787 | +2.33(+6.56%) |
Aug 09, 2021 | 35.84 | 36.14 | 35.13 | 35.47 | 527,039 | -0.98(-2.70%) |
Aug 06, 2021 | 36.54 | 37.11 | 35.85 | 36.45 | 548,743 | +0.60(+1.69%) |
Aug 05, 2021 | 34.75 | 36.91 | 34.75 | 35.85 | 1,283,862 | -0.55(-1.51%) |
Aug 04, 2021 | 36.99 | 37.43 | 35.77 | 36.40 | 843,762 | -1.53(-4.04%) |
Aug 03, 2021 | 36.21 | 38.32 | 36.08 | 37.93 | 952,186 | +1.31(+3.59%) |
Aug 02, 2021 | 37.43 | 38.88 | 36.20 | 36.61 | 973,244 | -0.78(-2.07%) |
Jul 30, 2021 | 37.32 | 37.43 | 36.25 | 37.39 | 685,953 | -0.15(-0.40%) |
Jul 29, 2021 | 38.50 | 38.76 | 37.47 | 37.54 | 707,098 | -0.29(-0.77%) |
Jul 28, 2021 | 37.55 | 38.36 | 36.75 | 37.83 | 435,642 | +0.57(+1.52%) |
Jul 27, 2021 | 37.96 | 37.96 | 36.63 | 37.27 | 607,129 | -1.26(-3.26%) |
Jul 26, 2021 | 36.80 | 38.71 | 36.80 | 38.52 | 686,175 | +1.88(+5.13%) |
Jul 23, 2021 | 36.93 | 37.22 | 35.95 | 36.64 | 536,853 | +0.04(+0.10%) |
Jul 22, 2021 | 36.88 | 37.23 | 35.74 | 36.60 | 750,717 | -0.16(-0.44%) |
Jul 21, 2021 | 36.55 | 37.16 | 36.15 | 36.77 | 800,772 | +1.51(+4.29%) |
Jul 20, 2021 | 33.96 | 35.56 | 33.30 | 35.25 | 1,171,066 | +1.20(+3.53%) |
Jul 19, 2021 | 34.90 | 36.11 | 33.81 | 34.05 | 1,590,642 | -2.86(-7.76%) |
Jul 16, 2021 | 39.70 | 40.09 | 36.77 | 36.92 | 887,224 | -2.44(-6.20%) |
Jul 15, 2021 | 39.54 | 40.32 | 38.68 | 39.36 | 1,132,865 | -0.69(-1.72%) |
Jul 14, 2021 | 42.22 | 42.79 | 39.89 | 40.05 | 987,521 | -1.52(-3.66%) |
Jul 13, 2021 | 41.95 | 42.23 | 41.22 | 41.57 | 751,773 | -0.50(-1.19%) |
Jul 12, 2021 | 41.84 | 42.67 | 41.19 | 42.07 | 585,223 | -0.37(-0.87%) |
Jul 09, 2021 | 42.31 | 42.78 | 41.59 | 42.44 | 441,316 | +0.92(+2.21%) |
Jul 08, 2021 | 39.95 | 42.32 | 39.93 | 41.52 | 982,785 | +0.29(+0.71%) |
Jul 07, 2021 | 42.70 | 43.60 | 41.00 | 41.23 | 1,176,236 | -1.65(-3.86%) |
Jul 06, 2021 | 44.02 | 44.06 | 42.42 | 42.88 | 897,859 | -1.24(-2.81%) |
Jul 02, 2021 | 44.95 | 45.21 | 44.06 | 44.12 | 543,269 | -0.62(-1.39%) |
Jul 01, 2021 | 44.62 | 45.33 | 44.20 | 44.74 | 1,052,523 | +1.46(+3.36%) |
Jun 30, 2021 | 42.50 | 44.05 | 42.23 | 43.29 | 1,163,958 | +1.39(+3.32%) |
Jun 29, 2021 | 43.07 | 44.07 | 41.85 | 41.90 | 1,404,881 | -1.11(-2.57%) |
Jun 28, 2021 | 46.77 | 46.77 | 42.74 | 43.01 | 1,041,763 | -3.65(-7.82%) |
Jun 25, 2021 | 45.23 | 46.98 | 44.51 | 46.65 | 2,174,656 | +1.76(+3.92%) |
Jun 24, 2021 | 43.63 | 44.92 | 43.09 | 44.90 | 844,880 | +1.11(+2.53%) |
Jun 23, 2021 | 44.25 | 45.65 | 43.75 | 43.79 | 703,739 | -0.02(-0.04%) |
Jun 22, 2021 | 43.71 | 44.32 | 42.68 | 43.81 | 848,796 | +0.11(+0.26%) |
Jun 21, 2021 | 43.30 | 43.76 | 41.68 | 43.70 | 1,457,860 | +0.95(+2.23%) |
Jun 18, 2021 | 41.63 | 43.43 | 41.16 | 42.74 | 2,313,596 | -0.33(-0.77%) |
Jun 17, 2021 | 46.36 | 46.98 | 42.77 | 43.07 | 1,224,235 | -3.17(-6.85%) |
Jun 16, 2021 | 46.12 | 46.77 | 45.45 | 46.24 | 782,263 | -0.05(-0.10%) |
Jun 15, 2021 | 44.87 | 46.29 | 44.75 | 46.29 | 614,591 | +1.39(+3.10%) |
Jun 14, 2021 | 46.04 | 47.19 | 44.73 | 44.90 | 807,893 | -0.32(-0.71%) |
Jun 11, 2021 | 44.97 | 45.34 | 44.39 | 45.22 | 850,931 | +0.61(+1.38%) |
Jun 10, 2021 | 44.69 | 44.89 | 42.90 | 44.60 | 1,156,022 | +0.78(+1.79%) |
Jun 09, 2021 | 44.58 | 44.66 | 43.51 | 43.82 | 628,304 | -0.48(-1.09%) |
Jun 08, 2021 | 44.22 | 44.76 | 42.70 | 44.30 | 679,992 | -0.64(-1.43%) |
Jun 07, 2021 | 44.76 | 45.25 | 44.05 | 44.94 | 782,993 | +0.44(+1.00%) |
Jun 04, 2021 | 44.38 | 44.68 | 42.69 | 44.50 | 771,490 | +0.81(+1.86%) |
Jun 03, 2021 | 42.23 | 44.05 | 41.52 | 43.69 | 1,160,665 | +1.26(+2.98%) |
Jun 02, 2021 | 42.82 | 43.78 | 41.20 | 42.42 | 945,493 | -0.40(-0.93%) |
Jun 01, 2021 | 41.21 | 43.26 | 41.18 | 42.82 | 1,615,122 | +3.01(+7.56%) |
May 28, 2021 | 39.45 | 40.09 | 38.93 | 39.81 | 790,345 | +0.80(+2.05%) |
May 27, 2021 | 39.47 | 39.90 | 39.00 | 39.01 | 898,136 | +0.02(+0.05%) |
May 26, 2021 | 37.29 | 39.08 | 37.11 | 38.99 | 1,005,870 | +1.70(+4.55%) |
May 25, 2021 | 38.15 | 38.47 | 37.14 | 37.29 | 759,899 | -0.78(-2.06%) |
May 24, 2021 | 38.75 | 38.75 | 37.65 | 38.08 | 544,739 | +0.04(+0.10%) |
May 21, 2021 | 39.19 | 39.25 | 37.98 | 38.04 | 574,910 | -0.25(-0.66%) |
May 20, 2021 | 38.60 | 38.88 | 37.60 | 38.29 | 607,119 | -0.40(-1.02%) |
May 19, 2021 | 37.11 | 38.86 | 36.97 | 38.69 | 560,044 | -0.31(-0.80%) |
May 18, 2021 | 40.25 | 40.91 | 38.86 | 39.00 | 555,900 | -1.11(-2.77%) |
May 17, 2021 | 38.62 | 40.21 | 38.40 | 40.11 | 787,114 | +1.08(+2.78%) |
May 14, 2021 | 37.60 | 39.15 | 37.60 | 39.03 | 704,909 | +2.14(+5.80%) |
May 13, 2021 | 37.19 | 38.43 | 35.74 | 36.89 | 865,844 | -1.08(-2.86%) |
May 12, 2021 | 39.18 | 40.41 | 37.46 | 37.97 | 1,035,565 | -1.07(-2.75%) |
May 11, 2021 | 37.01 | 39.18 | 36.12 | 39.05 | 1,192,342 | +0.55(+1.42%) |
May 10, 2021 | 38.88 | 39.47 | 38.47 | 38.50 | 1,739,019 | -0.24(-0.61%) |
May 07, 2021 | 35.32 | 38.77 | 35.03 | 38.74 | 1,551,468 | +2.76(+7.68%) |
May 06, 2021 | 35.83 | 36.24 | 34.02 | 35.97 | 1,149,197 | +0.19(+0.53%) |
May 05, 2021 | 35.25 | 36.18 | 34.89 | 35.79 | 937,611 | +0.91(+2.60%) |
May 04, 2021 | 35.23 | 35.81 | 33.97 | 34.88 | 574,077 | -0.15(-0.43%) |
May 03, 2021 | 34.94 | 35.33 | 34.46 | 35.03 | 931,037 | +0.60(+1.75%) |
Apr 30, 2021 | 34.85 | 35.19 | 34.23 | 34.43 | 670,550 | -0.68(-1.93%) |
Apr 29, 2021 | 36.20 | 36.59 | 34.85 | 35.11 | 636,877 | -0.05(-0.13%) |
Apr 28, 2021 | 34.52 | 35.98 | 34.47 | 35.15 | 793,323 | +1.00(+2.93%) |
Apr 27, 2021 | 33.97 | 34.42 | 33.24 | 34.15 | 652,210 | +0.50(+1.49%) |
Apr 26, 2021 | 32.22 | 33.90 | 32.07 | 33.65 | 858,732 | +1.30(+4.02%) |
Apr 23, 2021 | 32.42 | 33.08 | 31.80 | 32.35 | 662,808 | +0.29(+0.91%) |
Apr 22, 2021 | 31.32 | 32.46 | 30.75 | 32.06 | 810,004 | +0.85(+2.72%) |
Apr 21, 2021 | 30.99 | 31.70 | 30.33 | 31.21 | 1,308,471 | -0.11(-0.36%) |
Apr 20, 2021 | 33.30 | 33.31 | 30.84 | 31.32 | 1,176,891 | -2.07(-6.21%) |
Apr 19, 2021 | 32.99 | 33.91 | 32.84 | 33.40 | 484,936 | +0.41(+1.26%) |
Apr 16, 2021 | 33.90 | 34.97 | 32.77 | 32.98 | 624,418 | -0.86(-2.54%) |
Apr 15, 2021 | 34.45 | 34.45 | 33.31 | 33.84 | 534,300 | -0.67(-1.94%) |
Apr 14, 2021 | 33.25 | 35.38 | 33.25 | 34.51 | 876,816 | +1.74(+5.32%) |
Apr 13, 2021 | 32.71 | 33.33 | 32.48 | 32.77 | 505,437 | -0.05(-0.14%) |
Apr 12, 2021 | 33.36 | 33.87 | 32.59 | 32.81 | 691,293 | -0.02(-0.06%) |
Apr 09, 2021 | 33.54 | 34.21 | 32.49 | 32.83 | 975,760 | -0.54(-1.61%) |
Apr 08, 2021 | 32.74 | 33.52 | 32.17 | 33.37 | 796,420 | +0.12(+0.37%) |
Apr 07, 2021 | 32.98 | 33.89 | 32.68 | 33.25 | 686,984 | +0.08(+0.23%) |
Apr 06, 2021 | 33.08 | 34.30 | 32.88 | 33.17 | 967,715 | +0.70(+2.15%) |
Apr 05, 2021 | 33.82 | 33.82 | 31.85 | 32.48 | 726,116 | -1.44(-4.25%) |