Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.65 | 50.00 | 47.34 | 47.70 | 1,316,349 | -1.18(-2.41%) |
Apr 28, 2022 | 48.33 | 49.36 | 46.94 | 48.88 | 1,282,344 | +1.45(+3.06%) |
Apr 27, 2022 | 45.76 | 48.35 | 45.51 | 47.43 | 1,899,907 | +0.95(+2.04%) |
Apr 26, 2022 | 47.82 | 48.47 | 46.44 | 46.48 | 1,843,384 | -2.17(-4.46%) |
Apr 25, 2022 | 47.92 | 48.69 | 46.93 | 48.65 | 2,038,929 | +0.11(+0.23%) |
Apr 22, 2022 | 49.85 | 50.64 | 48.15 | 48.54 | 1,450,309 | -2.15(-4.24%) |
Apr 21, 2022 | 53.00 | 53.30 | 49.98 | 50.69 | 1,591,545 | -1.38(-2.65%) |
Apr 20, 2022 | 52.75 | 53.28 | 51.98 | 52.07 | 1,319,988 | -0.07(-0.13%) |
Apr 19, 2022 | 50.25 | 52.52 | 49.95 | 52.14 | 1,239,145 | +2.33(+4.68%) |
Apr 18, 2022 | 50.00 | 50.74 | 49.19 | 49.81 | 1,112,818 | +0.01(+0.02%) |
Apr 14, 2022 | 50.69 | 51.67 | 49.76 | 49.80 | 1,526,869 | -0.91(-1.79%) |
Apr 13, 2022 | 49.86 | 51.64 | 49.71 | 50.71 | 1,735,258 | +1.06(+2.13%) |
Apr 12, 2022 | 49.37 | 50.98 | 49.05 | 49.65 | 2,419,780 | +1.01(+2.08%) |
Apr 11, 2022 | 47.88 | 49.69 | 47.07 | 48.64 | 1,876,759 | +0.78(+1.63%) |
Apr 08, 2022 | 47.27 | 48.70 | 46.53 | 47.86 | 2,122,020 | +0.17(+0.36%) |
Apr 07, 2022 | 47.73 | 48.25 | 45.82 | 47.69 | 2,339,315 | -0.33(-0.69%) |
Apr 06, 2022 | 48.43 | 48.64 | 46.76 | 48.02 | 1,739,691 | -1.28(-2.60%) |
Apr 05, 2022 | 50.37 | 50.67 | 49.10 | 49.30 | 1,513,653 | -1.41(-2.78%) |
Apr 04, 2022 | 50.82 | 51.60 | 50.28 | 50.71 | 2,659,555 | -0.28(-0.55%) |
Apr 01, 2022 | 51.83 | 52.15 | 50.40 | 50.99 | 1,578,607 | -0.40(-0.78%) |
Mar 31, 2022 | 53.52 | 53.77 | 51.36 | 51.39 | 1,712,866 | -3.10(-5.69%) |
Mar 30, 2022 | 56.30 | 56.41 | 54.13 | 54.49 | 1,326,835 | -2.37(-4.17%) |
Mar 29, 2022 | 55.61 | 57.98 | 55.39 | 56.86 | 2,108,301 | +3.09(+5.75%) |
Mar 28, 2022 | 53.74 | 54.03 | 52.74 | 53.77 | 1,374,299 | -0.11(-0.20%) |
Mar 25, 2022 | 53.79 | 54.71 | 53.50 | 53.88 | 1,157,739 | +0.47(+0.88%) |
Mar 24, 2022 | 54.22 | 54.27 | 52.70 | 53.41 | 1,318,802 | -0.26(-0.48%) |
Mar 23, 2022 | 54.32 | 54.57 | 53.42 | 53.67 | 1,393,875 | -1.18(-2.15%) |
Mar 22, 2022 | 55.37 | 56.26 | 54.21 | 54.85 | 1,338,959 | +0.33(+0.61%) |
Mar 21, 2022 | 55.77 | 55.84 | 54.04 | 54.52 | 1,179,733 | -1.04(-1.87%) |
Mar 18, 2022 | 54.86 | 55.73 | 54.20 | 55.56 | 3,110,933 | +0.24(+0.43%) |
Mar 17, 2022 | 54.34 | 55.53 | 53.27 | 55.32 | 1,831,479 | +0.62(+1.13%) |
Mar 16, 2022 | 51.66 | 54.86 | 51.41 | 54.70 | 3,320,541 | +4.54(+9.05%) |
Mar 15, 2022 | 49.00 | 51.07 | 48.69 | 50.16 | 2,780,854 | +0.87(+1.77%) |
Mar 14, 2022 | 49.34 | 50.24 | 48.37 | 49.29 | 2,158,695 | -0.03(-0.06%) |
Mar 11, 2022 | 50.55 | 50.88 | 48.80 | 49.32 | 2,377,202 | -0.88(-1.75%) |
Mar 10, 2022 | 49.37 | 51.78 | 48.80 | 50.20 | 3,011,857 | -0.19(-0.38%) |
Mar 09, 2022 | 50.15 | 52.09 | 49.17 | 50.39 | 7,822,827 | +3.80(+8.16%) |
Mar 08, 2022 | 47.56 | 49.64 | 45.05 | 46.59 | 6,832,450 | +0.43(+0.93%) |
Mar 07, 2022 | 52.55 | 53.55 | 46.16 | 46.16 | 9,508,005 | -8.38(-15.36%) |
Mar 04, 2022 | 63.08 | 63.16 | 53.44 | 54.54 | 7,336,036 | -9.86(-15.31%) |
Mar 03, 2022 | 68.98 | 69.65 | 63.98 | 64.40 | 2,536,808 | -4.78(-6.91%) |
Mar 02, 2022 | 66.53 | 69.58 | 65.61 | 69.18 | 3,315,298 | +2.71(+4.08%) |
Mar 01, 2022 | 66.87 | 67.73 | 65.53 | 66.47 | 7,298,665 | -1.27(-1.87%) |
Feb 28, 2022 | 66.59 | 68.67 | 66.47 | 67.74 | 2,584,240 | -1.23(-1.78%) |
Feb 25, 2022 | 65.97 | 69.00 | 67.67 | 68.97 | 1,805,508 | +2.94(+4.45%) |
Feb 24, 2022 | 64.05 | 66.38 | 63.08 | 66.03 | 4,247,947 | -0.97(-1.45%) |
Feb 23, 2022 | 68.03 | 68.14 | 66.21 | 67.00 | 2,601,471 | -0.27(-0.40%) |
Feb 22, 2022 | 66.89 | 68.39 | 66.33 | 67.27 | 2,454,325 | -0.54(-0.80%) |
Feb 18, 2022 | 67.81 | 0 | -0.33(-0.48%) | |||
Feb 17, 2022 | 69.75 | 71.08 | 68.13 | 68.14 | 1,707,207 | -2.62(-3.70%) |
Feb 16, 2022 | 69.45 | 71.17 | 69.27 | 70.76 | 901,389 | +0.82(+1.17%) |
Feb 15, 2022 | 68.18 | 70.25 | 68.18 | 69.94 | 2,015,264 | +3.14(+4.70%) |
Feb 14, 2022 | 67.50 | 68.51 | 66.77 | 66.80 | 2,153,498 | -0.32(-0.48%) |
Feb 11, 2022 | 69.56 | 69.76 | 66.62 | 67.12 | 2,152,960 | -2.88(-4.11%) |
Feb 10, 2022 | 68.43 | 72.37 | 68.21 | 70.00 | 2,455,502 | +0.04(+0.06%) |
Feb 09, 2022 | 68.72 | 70.70 | 68.72 | 69.96 | 1,952,865 | +1.64(+2.40%) |
Feb 08, 2022 | 64.64 | 68.62 | 64.64 | 68.32 | 3,201,071 | +3.49(+5.38%) |
Feb 07, 2022 | 65.21 | 66.02 | 64.04 | 64.83 | 1,857,614 | -0.32(-0.49%) |
Feb 04, 2022 | 64.50 | 65.87 | 63.52 | 65.15 | 2,823,433 | +0.65(+1.01%) |
Feb 03, 2022 | 67.50 | 64.01 | 64.50 | 3,223,787 | -1.80(-2.71%) | |
Feb 02, 2022 | 66.66 | 70.63 | 63.43 | 66.30 | 5,953,471 | +4.81(+7.82%) |
Feb 01, 2022 | 60.95 | 61.77 | 59.74 | 61.49 | 3,121,634 | +1.42(+2.36%) |
Jan 31, 2022 | 56.68 | 60.15 | 60.07 | 2,724,056 | +3.00(+5.26%) | |
Jan 28, 2022 | 55.41 | 57.08 | 53.30 | 57.07 | 1,877,739 | +1.27(+2.28%) |
Jan 27, 2022 | 56.04 | 57.52 | 54.93 | 55.80 | 2,730,849 | +1.12(+2.05%) |
Jan 26, 2022 | 57.31 | 58.09 | 53.92 | 54.68 | 2,681,854 | -1.96(-3.46%) |
Jan 25, 2022 | 54.77 | 57.00 | 54.14 | 56.64 | 2,064,470 | +0.35(+0.62%) |
Jan 24, 2022 | 52.52 | 56.47 | 51.45 | 56.29 | 2,640,744 | +2.68(+5.00%) |
Jan 21, 2022 | 53.25 | 55.52 | 52.94 | 53.61 | 1,792,886 | -0.70(-1.29%) |
Jan 20, 2022 | 56.50 | 57.78 | 54.06 | 54.31 | 1,904,919 | -2.19(-3.88%) |
Jan 19, 2022 | 58.45 | 58.84 | 56.34 | 56.50 | 1,482,348 | -0.58(-1.02%) |
Jan 18, 2022 | 57.45 | 57.70 | 56.50 | 57.08 | 1,381,995 | -0.99(-1.70%) |
Jan 14, 2022 | 58.07 | 0 | -2.92(-4.79%) | |||
Jan 13, 2022 | 60.21 | 62.21 | 60.17 | 60.99 | 1,341,301 | +0.96(+1.60%) |
Jan 12, 2022 | 59.82 | 61.15 | 59.30 | 60.03 | 859,172 | -0.36(-0.60%) |
Jan 11, 2022 | 58.74 | 60.44 | 57.59 | 60.39 | 1,262,324 | +1.97(+3.37%) |
Jan 10, 2022 | 60.88 | 61.36 | 57.06 | 58.42 | 2,558,413 | -3.42(-5.53%) |
Jan 07, 2022 | 65.54 | 65.77 | 61.81 | 61.84 | 1,430,220 | -3.76(-5.73%) |
Jan 06, 2022 | 65.24 | 66.25 | 63.59 | 65.60 | 797,312 | +0.27(+0.41%) |
Jan 05, 2022 | 67.72 | 67.72 | 64.78 | 65.33 | 1,014,471 | -1.83(-2.72%) |
Jan 04, 2022 | 66.74 | 67.75 | 66.14 | 67.16 | 1,018,302 | +1.12(+1.70%) |
Jan 03, 2022 | 65.37 | 67.33 | 65.13 | 66.04 | 1,028,732 | +1.13(+1.74%) |
Dec 31, 2021 | 64.20 | 65.16 | 63.81 | 64.91 | 772,796 | +0.45(+0.70%) |
Dec 30, 2021 | 64.01 | 65.48 | 64.01 | 64.46 | 849,077 | +0.45(+0.70%) |
Dec 29, 2021 | 62.93 | 64.43 | 62.63 | 64.01 | 528,275 | +0.97(+1.54%) |
Dec 28, 2021 | 63.88 | 64.89 | 62.82 | 63.04 | 685,422 | -0.32(-0.51%) |
Dec 27, 2021 | 62.20 | 63.47 | 61.43 | 63.36 | 1,045,175 | +1.67(+2.71%) |
Dec 23, 2021 | 61.20 | 61.99 | 60.91 | 61.69 | 778,714 | +0.27(+0.44%) |
Dec 22, 2021 | 60.74 | 61.83 | 60.16 | 61.42 | 699,723 | +0.42(+0.69%) |
Dec 21, 2021 | 59.30 | 61.19 | 59.30 | 61.00 | 1,058,921 | +2.33(+3.97%) |
Dec 20, 2021 | 60.10 | 60.30 | 57.98 | 58.67 | 1,839,712 | -2.80(-4.56%) |
Dec 17, 2021 | 60.95 | 62.41 | 60.62 | 61.47 | 3,122,033 | +0.21(+0.34%) |
Dec 16, 2021 | 64.00 | 64.16 | 60.36 | 61.26 | 1,365,083 | -2.00(-3.16%) |
Dec 15, 2021 | 62.43 | 63.36 | 60.34 | 63.26 | 1,519,064 | +0.19(+0.30%) |
Dec 14, 2021 | 63.72 | 64.77 | 62.51 | 63.07 | 1,680,821 | +0.58(+0.93%) |
Dec 13, 2021 | 65.12 | 65.81 | 61.22 | 62.49 | 1,560,838 | -3.09(-4.71%) |
Dec 10, 2021 | 66.10 | 66.41 | 64.50 | 65.58 | 834,167 | -0.43(-0.65%) |
Dec 09, 2021 | 66.62 | 68.20 | 65.74 | 66.01 | 1,580,678 | +0.09(+0.14%) |
Dec 08, 2021 | 66.50 | 67.20 | 65.60 | 65.92 | 1,066,714 | -0.77(-1.15%) |
Dec 07, 2021 | 64.50 | 67.63 | 64.50 | 66.69 | 1,414,240 | +3.00(+4.71%) |
Dec 06, 2021 | 62.80 | 64.89 | 61.80 | 63.69 | 1,874,363 | +2.19(+3.56%) |
Dec 03, 2021 | 63.25 | 64.05 | 60.92 | 61.50 | 1,743,788 | -1.55(-2.46%) |
Dec 02, 2021 | 59.46 | 63.31 | 59.00 | 63.05 | 2,781,204 | +4.08(+6.92%) |
Dec 01, 2021 | 60.97 | 63.28 | 58.86 | 58.97 | 1,646,884 | -0.25(-0.42%) |
Nov 30, 2021 | 59.37 | 60.47 | 57.39 | 59.22 | 2,592,975 | -1.01(-1.68%) |
Nov 29, 2021 | 62.91 | 63.68 | 60.20 | 60.23 | 2,157,913 | -1.32(-2.14%) |
Nov 26, 2021 | 60.55 | 62.19 | 58.82 | 61.55 | 2,661,782 | -2.19(-3.44%) |
Nov 24, 2021 | 62.57 | 64.04 | 61.92 | 63.74 | 1,428,708 | -0.32(-0.50%) |
Nov 23, 2021 | 63.45 | 64.51 | 63.12 | 64.06 | 1,583,634 | +0.04(+0.06%) |
Nov 22, 2021 | 63.13 | 64.85 | 62.78 | 64.02 | 1,950,933 | +1.43(+2.28%) |
Nov 19, 2021 | 63.61 | 64.03 | 62.42 | 62.59 | 1,883,670 | -1.82(-2.83%) |
Nov 18, 2021 | 65.00 | 64.67 | 64.19 | 64.41 | 1,171,820 | +0.88(+1.39%) |
Nov 17, 2021 | 65.15 | 65.15 | 62.91 | 63.53 | 1,809,707 | -1.84(-2.81%) |
Nov 16, 2021 | 64.76 | 66.78 | 64.15 | 65.37 | 2,175,413 | +1.31(+2.04%) |
Nov 15, 2021 | 64.20 | 64.82 | 63.90 | 64.06 | 701,870 | +0.72(+1.14%) |
Nov 12, 2021 | 64.25 | 64.56 | 63.21 | 63.34 | 689,238 | -0.86(-1.34%) |
Nov 11, 2021 | 64.48 | 65.30 | 63.80 | 64.20 | 1,454,157 | +0.94(+1.49%) |
Nov 10, 2021 | 63.51 | 63.26 | 1,016,178 | -1.15(-1.79%) | ||
Nov 09, 2021 | 64.79 | 65.70 | 63.30 | 64.41 | 1,142,090 | -0.32(-0.49%) |
Nov 08, 2021 | 66.00 | 66.59 | 64.69 | 64.73 | 1,876,295 | -0.58(-0.89%) |
Nov 05, 2021 | 67.77 | 68.81 | 64.90 | 65.31 | 2,483,149 | -1.25(-1.88%) |
Nov 04, 2021 | 67.00 | 69.26 | 66.09 | 66.56 | 4,744,977 | +2.31(+3.60%) |
Nov 03, 2021 | 62.90 | 64.80 | 61.26 | 64.25 | 6,750,809 | +8.72(+15.70%) |
Nov 02, 2021 | 55.34 | 56.26 | 54.74 | 55.53 | 2,896,926 | -0.03(-0.05%) |
Nov 01, 2021 | 53.73 | 55.68 | 54.20 | 55.56 | 1,356,908 | +2.32(+4.36%) |
Oct 29, 2021 | 53.24 | 54.04 | 52.92 | 53.24 | 958,115 | -0.59(-1.10%) |
Oct 28, 2021 | 52.63 | 54.34 | 52.52 | 53.83 | 796,061 | +1.17(+2.22%) |
Oct 27, 2021 | 54.40 | 54.55 | 52.65 | 52.66 | 1,121,503 | -1.81(-3.32%) |
Oct 26, 2021 | 53.69 | 54.47 | 2,191,631 | +1.38(+2.60%) | ||
Oct 25, 2021 | 52.56 | 53.44 | 52.56 | 53.09 | 705,483 | +0.60(+1.14%) |
Oct 22, 2021 | 52.11 | 52.69 | 51.71 | 52.49 | 842,613 | -0.12(-0.23%) |
Oct 21, 2021 | 52.12 | 53.75 | 52.07 | 52.61 | 1,187,952 | +0.85(+1.64%) |
Oct 20, 2021 | 50.99 | 52.86 | 50.98 | 51.76 | 777,823 | +0.46(+0.90%) |
Oct 19, 2021 | 52.80 | 52.80 | 51.19 | 51.30 | 1,056,760 | -0.99(-1.89%) |
Oct 18, 2021 | 51.75 | 52.43 | 50.65 | 52.29 | 1,243,502 | -0.16(-0.31%) |
Oct 15, 2021 | 52.44 | 52.85 | 51.75 | 52.45 | 1,188,494 | +0.70(+1.35%) |
Oct 14, 2021 | 53.23 | 53.32 | 51.60 | 51.75 | 1,632,807 | -0.17(-0.33%) |
Oct 13, 2021 | 51.70 | 51.98 | 50.74 | 51.92 | 1,633,506 | +0.97(+1.90%) |
Oct 12, 2021 | 49.52 | 51.20 | 48.26 | 50.95 | 2,173,396 | +1.54(+3.12%) |
Oct 11, 2021 | 49.56 | 50.75 | 49.27 | 49.41 | 957,134 | -0.30(-0.60%) |
Oct 08, 2021 | 50.74 | 51.36 | 49.22 | 49.71 | 1,032,785 | -1.24(-2.43%) |
Oct 07, 2021 | 49.76 | 51.64 | 49.75 | 50.95 | 1,479,226 | +2.49(+5.14%) |
Oct 06, 2021 | 49.38 | 50.02 | 47.78 | 48.46 | 1,878,699 | -1.58(-3.16%) |
Oct 05, 2021 | 50.04 | 51.49 | 49.80 | 50.04 | 1,492,463 | +0.17(+0.34%) |
Oct 04, 2021 | 50.08 | 51.04 | 49.66 | 49.87 | 1,424,808 | +0.04(+0.08%) |
Oct 01, 2021 | 48.57 | 50.20 | 47.84 | 49.83 | 1,608,640 | +1.42(+2.93%) |
Sep 30, 2021 | 50.50 | 50.78 | 48.33 | 48.41 | 1,941,242 | -2.80(-5.47%) |
Sep 29, 2021 | 53.24 | 53.55 | 51.14 | 51.21 | 866,851 | -1.30(-2.48%) |
Sep 28, 2021 | 53.00 | 53.43 | 52.07 | 52.51 | 972,957 | -0.49(-0.92%) |
Sep 27, 2021 | 52.39 | 53.41 | 52.39 | 53.00 | 1,141,078 | +0.44(+0.84%) |
Sep 24, 2021 | 52.93 | 53.21 | 51.71 | 52.56 | 2,244,024 | -1.34(-2.49%) |
Sep 23, 2021 | 52.97 | 54.82 | 52.81 | 53.90 | 1,095,795 | +1.38(+2.63%) |
Sep 22, 2021 | 51.45 | 52.98 | 51.22 | 52.52 | 1,118,456 | +1.54(+3.02%) |
Sep 21, 2021 | 51.49 | 51.88 | 50.31 | 50.98 | 1,087,943 | +0.04(+0.08%) |
Sep 20, 2021 | 50.53 | 51.34 | 49.77 | 50.94 | 2,166,348 | -1.70(-3.23%) |
Sep 17, 2021 | 52.82 | 53.64 | 51.87 | 52.64 | 2,337,865 | -0.16(-0.30%) |
Sep 16, 2021 | 51.91 | 53.56 | 51.91 | 52.80 | 1,354,495 | +1.01(+1.95%) |
Sep 15, 2021 | 52.26 | 52.64 | 51.09 | 51.79 | 1,789,916 | -1.09(-2.06%) |
Sep 14, 2021 | 54.25 | 54.27 | 52.34 | 52.88 | 957,541 | -1.11(-2.06%) |
Sep 13, 2021 | 54.51 | 54.69 | 52.89 | 53.99 | 2,603,257 | -0.06(-0.11%) |
Sep 10, 2021 | 56.19 | 56.68 | 53.98 | 54.05 | 1,252,871 | -1.84(-3.29%) |
Sep 09, 2021 | 56.04 | 57.22 | 55.27 | 55.89 | 1,527,839 | +0.43(+0.78%) |
Sep 08, 2021 | 56.27 | 56.72 | 54.29 | 55.46 | 1,730,141 | -1.40(-2.46%) |
Sep 07, 2021 | 56.73 | 57.79 | 56.43 | 56.86 | 1,493,238 | +0.15(+0.26%) |
Sep 03, 2021 | 56.72 | 57.06 | 55.76 | 56.71 | 1,241,500 | -0.19(-0.33%) |
Sep 02, 2021 | 57.11 | 57.64 | 56.18 | 56.90 | 1,157,339 | -0.25(-0.44%) |
Sep 01, 2021 | 56.84 | 58.25 | 56.78 | 57.15 | 1,205,003 | +0.64(+1.13%) |
Aug 31, 2021 | 56.86 | 57.20 | 55.23 | 56.51 | 1,924,378 | -0.42(-0.74%) |
Aug 30, 2021 | 58.74 | 58.74 | 56.90 | 56.93 | 1,299,129 | -1.46(-2.50%) |
Aug 27, 2021 | 57.76 | 58.71 | 57.13 | 58.39 | 1,369,254 | +0.84(+1.46%) |
Aug 26, 2021 | 59.75 | 59.75 | 56.99 | 57.55 | 2,020,848 | -2.40(-4.00%) |
Aug 25, 2021 | 60.21 | 60.94 | 59.44 | 59.95 | 1,543,157 | -0.60(-0.99%) |
Aug 24, 2021 | 57.94 | 61.25 | 57.94 | 60.55 | 3,190,481 | +3.51(+6.15%) |
Aug 23, 2021 | 54.75 | 57.49 | 54.75 | 57.04 | 2,175,668 | +2.71(+4.99%) |
Aug 20, 2021 | 53.26 | 54.65 | 52.52 | 54.33 | 1,888,233 | +1.34(+2.53%) |
Aug 19, 2021 | 53.82 | 54.28 | 52.36 | 52.99 | 3,210,348 | -2.37(-4.28%) |
Aug 18, 2021 | 55.00 | 56.97 | 54.45 | 55.36 | 1,517,316 | +0.11(+0.20%) |
Aug 17, 2021 | 56.89 | 57.09 | 54.55 | 55.25 | 1,950,698 | -2.60(-4.49%) |
Aug 16, 2021 | 58.65 | 58.94 | 57.68 | 57.85 | 1,715,303 | -1.39(-2.35%) |
Aug 13, 2021 | 60.06 | 60.30 | 58.95 | 59.24 | 709,626 | -1.14(-1.89%) |
Aug 12, 2021 | 60.13 | 61.00 | 58.94 | 60.38 | 1,338,136 | +0.49(+0.82%) |
Aug 11, 2021 | 59.84 | 60.12 | 58.43 | 59.89 | 1,016,550 | +0.03(+0.05%) |
Aug 10, 2021 | 58.11 | 60.21 | 57.86 | 59.86 | 1,082,238 | +1.53(+2.62%) |
Aug 09, 2021 | 58.55 | 58.87 | 57.57 | 58.33 | 1,124,598 | -0.81(-1.37%) |
Aug 06, 2021 | 59.19 | 60.13 | 58.90 | 59.14 | 1,143,092 | +0.54(+0.92%) |
Aug 05, 2021 | 58.40 | 59.12 | 58.00 | 58.60 | 1,111,279 | +0.25(+0.43%) |
Aug 04, 2021 | 59.55 | 60.74 | 58.34 | 58.35 | 2,152,330 | -1.05(-1.77%) |
Aug 03, 2021 | 57.95 | 59.46 | 55.81 | 59.40 | 2,175,708 | +2.22(+3.88%) |
Aug 02, 2021 | 57.30 | 59.24 | 57.00 | 57.18 | 3,530,003 | +0.87(+1.55%) |
Jul 30, 2021 | 54.50 | 58.20 | 54.26 | 56.31 | 6,616,698 | +6.26(+12.51%) |
Jul 29, 2021 | 50.09 | 50.77 | 49.48 | 50.05 | 2,227,991 | +0.63(+1.27%) |
Jul 28, 2021 | 50.30 | 50.70 | 48.00 | 49.42 | 1,739,152 | -0.72(-1.44%) |
Jul 27, 2021 | 50.42 | 50.85 | 49.23 | 50.14 | 1,707,769 | -0.96(-1.88%) |
Jul 26, 2021 | 50.17 | 51.31 | 50.01 | 51.10 | 1,122,178 | +1.10(+2.20%) |
Jul 23, 2021 | 50.39 | 51.06 | 49.89 | 50.00 | 962,102 | +0.24(+0.48%) |
Jul 22, 2021 | 51.43 | 51.62 | 49.67 | 49.76 | 1,254,374 | -1.67(-3.25%) |
Jul 21, 2021 | 50.16 | 52.76 | 50.16 | 51.43 | 1,441,714 | +1.78(+3.59%) |
Jul 20, 2021 | 47.22 | 50.20 | 46.83 | 49.65 | 1,824,156 | +3.04(+6.52%) |
Jul 19, 2021 | 46.45 | 48.13 | 45.47 | 46.61 | 2,168,564 | -1.33(-2.77%) |
Jul 16, 2021 | 50.51 | 50.73 | 47.74 | 47.94 | 1,867,260 | -2.26(-4.50%) |
Jul 15, 2021 | 51.23 | 51.44 | 49.07 | 50.20 | 2,522,512 | -1.47(-2.84%) |
Jul 14, 2021 | 53.17 | 53.95 | 51.59 | 51.67 | 1,263,182 | -1.44(-2.71%) |
Jul 13, 2021 | 53.73 | 54.21 | 52.37 | 53.11 | 963,922 | -1.17(-2.16%) |
Jul 12, 2021 | 54.04 | 54.60 | 53.06 | 54.28 | 1,378,857 | -0.56(-1.02%) |
Jul 09, 2021 | 53.62 | 55.11 | 53.53 | 54.84 | 1,277,152 | +2.50(+4.78%) |
Jul 08, 2021 | 52.86 | 53.09 | 50.81 | 52.34 | 1,940,171 | -0.70(-1.32%) |
Jul 07, 2021 | 54.12 | 55.00 | 52.61 | 53.04 | 1,246,960 | -1.76(-3.21%) |
Jul 06, 2021 | 56.19 | 56.19 | 53.74 | 54.80 | 1,410,565 | -1.42(-2.53%) |
Jul 02, 2021 | 56.73 | 56.83 | 55.16 | 56.22 | 1,192,525 | -0.39(-0.69%) |
Jul 01, 2021 | 57.42 | 58.52 | 56.26 | 56.61 | 1,552,431 | -0.58(-1.01%) |
Jun 30, 2021 | 55.63 | 57.30 | 55.01 | 57.19 | 2,275,736 | +2.96(+5.46%) |
Jun 29, 2021 | 54.25 | 56.67 | 53.83 | 54.23 | 3,333,874 | -0.34(-0.62%) |
Jun 28, 2021 | 55.60 | 56.26 | 53.47 | 54.57 | 1,829,852 | -1.69(-3.00%) |
Jun 25, 2021 | 56.12 | 56.80 | 55.48 | 56.26 | 2,188,691 | +0.74(+1.33%) |
Jun 24, 2021 | 54.98 | 55.69 | 54.31 | 55.52 | 1,096,537 | +0.98(+1.80%) |
Jun 23, 2021 | 54.15 | 55.10 | 54.11 | 54.54 | 686,857 | +0.43(+0.79%) |
Jun 22, 2021 | 53.51 | 54.31 | 52.45 | 54.11 | 1,285,948 | +0.77(+1.44%) |
Jun 21, 2021 | 52.85 | 53.58 | 52.78 | 53.34 | 1,228,524 | +1.07(+2.05%) |
Jun 18, 2021 | 52.54 | 53.64 | 52.02 | 52.27 | 3,109,290 | -1.32(-2.46%) |
Jun 17, 2021 | 55.06 | 55.72 | 52.35 | 53.59 | 1,383,800 | -1.73(-3.13%) |
Jun 16, 2021 | 54.63 | 55.75 | 53.25 | 55.32 | 1,487,340 | +0.49(+0.89%) |
Jun 15, 2021 | 54.57 | 55.00 | 53.45 | 54.83 | 1,092,835 | +0.39(+0.72%) |
Jun 14, 2021 | 55.69 | 56.31 | 53.91 | 54.44 | 1,842,574 | -1.46(-2.61%) |
Jun 11, 2021 | 54.00 | 55.94 | 53.68 | 55.90 | 1,278,557 | +2.64(+4.96%) |
Jun 10, 2021 | 54.85 | 55.41 | 52.96 | 53.26 | 1,688,255 | -1.29(-2.36%) |
Jun 09, 2021 | 55.79 | 55.96 | 54.48 | 54.55 | 1,107,568 | -1.30(-2.33%) |
Jun 08, 2021 | 54.84 | 56.00 | 54.16 | 55.85 | 1,306,294 | +0.92(+1.67%) |
Jun 07, 2021 | 54.19 | 55.00 | 53.77 | 54.93 | 1,091,545 | +1.08(+2.01%) |
Jun 04, 2021 | 53.80 | 54.27 | 51.96 | 53.85 | 1,765,624 | +0.16(+0.30%) |
Jun 03, 2021 | 53.87 | 54.31 | 53.26 | 53.69 | 1,593,268 | -0.83(-1.52%) |
Jun 02, 2021 | 56.11 | 56.40 | 53.68 | 54.52 | 2,702,655 | -1.75(-3.11%) |
Jun 01, 2021 | 57.35 | 57.43 | 55.82 | 56.27 | 1,583,612 | -0.44(-0.78%) |
May 28, 2021 | 56.70 | 57.19 | 55.56 | 56.71 | 2,302,077 | +0.30(+0.53%) |
May 27, 2021 | 55.06 | 56.62 | 54.63 | 56.41 | 2,524,518 | +1.81(+3.32%) |
May 26, 2021 | 53.04 | 55.48 | 52.30 | 54.60 | 5,089,180 | +1.66(+3.14%) |
May 25, 2021 | 53.92 | 54.93 | 52.57 | 52.94 | 3,544,309 | -0.21(-0.40%) |
May 24, 2021 | 52.75 | 53.69 | 51.85 | 53.15 | 3,079,323 | +0.81(+1.55%) |
May 21, 2021 | 54.06 | 54.50 | 52.32 | 52.34 | 2,594,634 | -1.27(-2.37%) |
May 20, 2021 | 55.62 | 55.69 | 52.16 | 53.61 | 4,069,455 | -1.46(-2.65%) |
May 19, 2021 | 55.83 | 55.86 | 54.38 | 55.07 | 1,676,545 | -1.72(-3.03%) |
May 18, 2021 | 58.39 | 58.99 | 56.71 | 56.79 | 2,036,350 | -1.09(-1.88%) |
May 17, 2021 | 56.83 | 58.10 | 55.95 | 57.88 | 1,794,784 | +1.02(+1.79%) |
May 14, 2021 | 53.98 | 56.97 | 53.58 | 56.86 | 1,711,310 | +3.18(+5.92%) |
May 13, 2021 | 53.16 | 54.93 | 52.62 | 53.68 | 1,609,274 | +1.02(+1.94%) |
May 12, 2021 | 55.00 | 55.73 | 52.40 | 52.66 | 1,886,682 | -2.92(-5.25%) |
May 11, 2021 | 55.61 | 56.05 | 53.11 | 55.58 | 1,663,385 | -1.17(-2.06%) |
May 10, 2021 | 59.40 | 59.60 | 56.61 | 56.75 | 1,248,055 | -2.75(-4.62%) |
May 07, 2021 | 57.32 | 59.53 | 57.00 | 59.50 | 1,208,416 | +1.97(+3.42%) |
May 06, 2021 | 58.80 | 58.80 | 56.43 | 57.53 | 1,054,791 | -1.21(-2.06%) |
May 05, 2021 | 58.20 | 59.35 | 57.53 | 58.74 | 1,266,403 | +1.18(+2.05%) |
May 04, 2021 | 57.04 | 57.84 | 55.89 | 57.56 | 1,510,553 | +0.15(+0.26%) |