Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.41 | 30.26 | 29.02 | 29.11 | 346,131 | -0.25(-0.85%) |
Mar 30, 2022 | 30.14 | 31.13 | 29.22 | 29.36 | 314,006 | -1.12(-3.67%) |
Mar 29, 2022 | 28.92 | 30.50 | 28.92 | 30.48 | 379,005 | +1.96(+6.87%) |
Mar 28, 2022 | 28.70 | 29.30 | 27.63 | 28.52 | 291,072 | -0.27(-0.94%) |
Mar 25, 2022 | 29.82 | 29.85 | 28.71 | 28.79 | 282,423 | -0.97(-3.26%) |
Mar 24, 2022 | 29.48 | 29.77 | 28.67 | 29.76 | 264,402 | +0.86(+2.98%) |
Mar 23, 2022 | 29.41 | 30.03 | 28.84 | 28.90 | 306,478 | -0.82(-2.76%) |
Mar 22, 2022 | 28.78 | 29.91 | 28.70 | 29.72 | 313,839 | +1.19(+4.17%) |
Mar 21, 2022 | 29.40 | 29.50 | 28.22 | 28.53 | 436,591 | -0.96(-3.26%) |
Mar 18, 2022 | 28.96 | 30.08 | 28.96 | 29.49 | 1,050,514 | +0.13(+0.44%) |
Mar 17, 2022 | 27.35 | 29.75 | 27.35 | 29.36 | 670,795 | +1.68(+6.07%) |
Mar 16, 2022 | 27.44 | 28.03 | 26.55 | 27.68 | 786,411 | +0.50(+1.84%) |
Mar 15, 2022 | 26.70 | 27.62 | 26.66 | 27.18 | 527,818 | +0.50(+1.87%) |
Mar 14, 2022 | 28.65 | 28.65 | 26.51 | 26.68 | 873,033 | -2.02(-7.04%) |
Mar 11, 2022 | 31.63 | 31.82 | 28.65 | 28.70 | 727,342 | -2.72(-8.66%) |
Mar 10, 2022 | 30.93 | 31.67 | 30.20 | 31.42 | 798,969 | -0.10(-0.32%) |
Mar 09, 2022 | 31.30 | 31.84 | 31.05 | 31.52 | 425,906 | +0.84(+2.74%) |
Mar 08, 2022 | 30.86 | 32.40 | 29.66 | 30.68 | 443,271 | -0.25(-0.81%) |
Mar 07, 2022 | 31.45 | 32.27 | 30.76 | 30.93 | 349,491 | -0.60(-1.90%) |
Mar 04, 2022 | 31.86 | 32.70 | 31.38 | 31.53 | 480,518 | -0.60(-1.87%) |
Mar 03, 2022 | 32.43 | 32.48 | 31.79 | 32.13 | 498,347 | -0.13(-0.40%) |
Mar 02, 2022 | 32.11 | 32.97 | 31.92 | 32.26 | 427,463 | +0.06(+0.19%) |
Mar 01, 2022 | 31.31 | 32.65 | 31.00 | 32.20 | 714,920 | +1.07(+3.44%) |
Feb 28, 2022 | 30.41 | 31.21 | 30.10 | 31.13 | 523,285 | +0.34(+1.10%) |
Feb 25, 2022 | 29.11 | 30.81 | 29.02 | 30.79 | 513,728 | +1.66(+5.70%) |
Feb 24, 2022 | 27.12 | 29.21 | 27.08 | 29.13 | 691,302 | +1.58(+5.74%) |
Feb 23, 2022 | 29.11 | 29.34 | 27.52 | 27.55 | 630,347 | -1.31(-4.54%) |
Feb 22, 2022 | 28.58 | 29.60 | 28.55 | 28.86 | 557,005 | -0.56(-1.90%) |
Feb 18, 2022 | 29.42 | 0 | -0.04(-0.14%) | |||
Feb 17, 2022 | 31.05 | 31.98 | 28.81 | 29.46 | 1,587,585 | -1.61(-5.18%) |
Feb 16, 2022 | 30.81 | 31.60 | 30.10 | 31.07 | 603,420 | -0.16(-0.51%) |
Feb 15, 2022 | 30.56 | 31.85 | 30.56 | 31.23 | 461,376 | +1.01(+3.34%) |
Feb 14, 2022 | 31.25 | 31.53 | 30.06 | 30.22 | 511,958 | -1.11(-3.54%) |
Feb 11, 2022 | 31.10 | 32.33 | 30.91 | 31.33 | 337,276 | +0.28(+0.90%) |
Feb 10, 2022 | 31.57 | 32.51 | 30.45 | 31.05 | 656,906 | -0.94(-2.94%) |
Feb 09, 2022 | 30.37 | 32.19 | 30.22 | 31.99 | 572,345 | +1.99(+6.63%) |
Feb 08, 2022 | 29.55 | 30.23 | 28.88 | 30.00 | 421,573 | +0.06(+0.20%) |
Feb 07, 2022 | 28.84 | 30.20 | 28.84 | 29.94 | 411,746 | +1.20(+4.18%) |
Feb 04, 2022 | 28.77 | 29.25 | 28.02 | 28.74 | 508,317 | -0.15(-0.52%) |
Feb 03, 2022 | 29.80 | 28.76 | 28.89 | 480,336 | -1.14(-3.80%) | |
Feb 02, 2022 | 31.67 | 32.16 | 29.90 | 30.03 | 643,959 | -2.13(-6.62%) |
Feb 01, 2022 | 31.11 | 32.24 | 30.42 | 32.16 | 431,426 | +1.27(+4.11%) |
Jan 31, 2022 | 29.71 | 30.89 | 648,968 | +0.83(+2.76%) | ||
Jan 28, 2022 | 29.37 | 30.16 | 28.36 | 30.06 | 594,713 | +0.83(+2.84%) |
Jan 27, 2022 | 31.32 | 31.32 | 29.15 | 29.23 | 611,307 | -1.77(-5.71%) |
Jan 26, 2022 | 31.59 | 33.02 | 30.82 | 31.00 | 438,294 | -0.52(-1.65%) |
Jan 25, 2022 | 31.04 | 32.09 | 30.59 | 31.52 | 489,499 | +0.35(+1.12%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.96 | 31.17 | 667,334 | +1.37(+4.60%) |
Jan 21, 2022 | 30.12 | 30.87 | 29.79 | 29.80 | 1,205,285 | -0.56(-1.84%) |
Jan 20, 2022 | 31.40 | 32.33 | 30.16 | 30.36 | 637,365 | -0.67(-2.16%) |
Jan 19, 2022 | 31.18 | 32.30 | 30.77 | 31.03 | 583,887 | -0.11(-0.35%) |
Jan 18, 2022 | 32.71 | 32.77 | 31.09 | 31.14 | 562,600 | -2.00(-6.04%) |
Jan 14, 2022 | 33.14 | 0 | +1.19(+3.72%) | |||
Jan 13, 2022 | 31.75 | 32.53 | 31.17 | 31.95 | 395,772 | +0.31(+0.98%) |
Jan 12, 2022 | 33.02 | 33.66 | 31.57 | 31.64 | 468,445 | -1.53(-4.61%) |
Jan 11, 2022 | 33.10 | 34.20 | 32.83 | 33.17 | 411,233 | +0.16(+0.48%) |
Jan 10, 2022 | 32.45 | 33.04 | 31.04 | 33.01 | 489,169 | +0.44(+1.35%) |
Jan 07, 2022 | 33.45 | 34.40 | 32.38 | 32.57 | 456,355 | -0.79(-2.37%) |
Jan 06, 2022 | 32.86 | 33.84 | 31.98 | 33.36 | 388,938 | +0.51(+1.55%) |
Jan 05, 2022 | 33.97 | 35.12 | 32.81 | 32.85 | 536,208 | -0.94(-2.78%) |
Jan 04, 2022 | 34.58 | 34.98 | 33.27 | 33.79 | 489,453 | -1.02(-2.93%) |
Jan 03, 2022 | 33.03 | 34.85 | 32.60 | 34.81 | 325,244 | +1.94(+5.90%) |
Dec 31, 2021 | 33.82 | 33.88 | 32.81 | 32.87 | 338,615 | -0.70(-2.09%) |
Dec 30, 2021 | 33.67 | 34.52 | 33.46 | 33.57 | 279,228 | -0.20(-0.59%) |
Dec 29, 2021 | 34.01 | 34.37 | 33.39 | 33.77 | 284,466 | -0.43(-1.26%) |
Dec 28, 2021 | 34.58 | 35.53 | 33.85 | 34.20 | 467,443 | -0.51(-1.47%) |
Dec 27, 2021 | 35.63 | 35.63 | 34.49 | 34.71 | 419,921 | -1.12(-3.13%) |
Dec 23, 2021 | 34.98 | 36.08 | 34.74 | 35.83 | 423,134 | +0.76(+2.17%) |
Dec 22, 2021 | 34.37 | 35.54 | 33.96 | 35.07 | 464,941 | +0.49(+1.42%) |
Dec 21, 2021 | 33.88 | 34.81 | 33.45 | 34.58 | 624,324 | +0.75(+2.22%) |
Dec 20, 2021 | 33.23 | 34.35 | 31.98 | 33.83 | 922,879 | -0.14(-0.41%) |
Dec 17, 2021 | 31.78 | 34.52 | 31.32 | 33.97 | 2,973,354 | +2.57(+8.18%) |
Dec 16, 2021 | 32.75 | 32.90 | 31.25 | 31.40 | 673,947 | -1.36(-4.15%) |
Dec 15, 2021 | 32.13 | 32.91 | 31.05 | 32.76 | 1,056,739 | +0.53(+1.64%) |
Dec 14, 2021 | 31.32 | 32.87 | 31.01 | 32.23 | 911,979 | +0.56(+1.77%) |
Dec 13, 2021 | 29.87 | 31.88 | 29.21 | 31.67 | 1,261,320 | +2.09(+7.07%) |
Dec 10, 2021 | 30.73 | 30.87 | 29.47 | 29.58 | 645,905 | -1.13(-3.69%) |
Dec 09, 2021 | 31.90 | 32.23 | 30.50 | 30.71 | 636,849 | -1.41(-4.38%) |
Dec 08, 2021 | 32.12 | 33.51 | 31.81 | 32.12 | 624,062 | -0.61(-1.86%) |
Dec 07, 2021 | 33.10 | 33.61 | 32.51 | 32.73 | 1,669,718 | +0.07(+0.21%) |
Dec 06, 2021 | 34.04 | 34.04 | 32.02 | 32.66 | 829,527 | -1.56(-4.56%) |
Dec 03, 2021 | 35.90 | 36.70 | 33.94 | 34.22 | 985,558 | -0.61(-1.75%) |
Dec 02, 2021 | 35.00 | 35.45 | 34.29 | 34.83 | 754,083 | -0.21(-0.60%) |
Dec 01, 2021 | 35.99 | 36.29 | 35.00 | 35.04 | 619,650 | -0.58(-1.63%) |
Nov 30, 2021 | 35.34 | 36.08 | 35.30 | 35.62 | 834,308 | +0.11(+0.31%) |
Nov 29, 2021 | 36.88 | 37.11 | 35.46 | 35.51 | 572,947 | -0.94(-2.58%) |
Nov 26, 2021 | 36.93 | 37.70 | 35.46 | 36.45 | 373,019 | -0.80(-2.15%) |
Nov 24, 2021 | 37.14 | 37.71 | 36.48 | 37.25 | 564,097 | -0.12(-0.32%) |
Nov 23, 2021 | 37.30 | 37.51 | 36.36 | 37.37 | 675,107 | +0.13(+0.34%) |
Nov 22, 2021 | 38.31 | 38.91 | 37.02 | 37.24 | 668,516 | -0.98(-2.55%) |
Nov 19, 2021 | 38.49 | 39.38 | 37.50 | 38.22 | 410,562 | -0.49(-1.27%) |
Nov 18, 2021 | 39.73 | 39.04 | 38.69 | 38.71 | 515,059 | -0.96(-2.42%) |
Nov 17, 2021 | 40.78 | 41.82 | 39.09 | 39.67 | 580,653 | -1.02(-2.51%) |
Nov 16, 2021 | 40.30 | 40.85 | 39.34 | 40.69 | 454,120 | +0.11(+0.27%) |
Nov 15, 2021 | 42.24 | 42.24 | 40.43 | 40.58 | 530,758 | -1.43(-3.40%) |
Nov 12, 2021 | 42.78 | 42.90 | 41.61 | 42.01 | 316,359 | -0.79(-1.85%) |
Nov 11, 2021 | 43.47 | 43.47 | 42.39 | 42.80 | 269,886 | -0.19(-0.44%) |
Nov 10, 2021 | 43.15 | 42.90 | 42.99 | 258,424 | -0.53(-1.22%) | |
Nov 09, 2021 | 45.21 | 45.67 | 42.91 | 43.52 | 371,812 | -1.72(-3.80%) |
Nov 08, 2021 | 46.11 | 46.33 | 44.77 | 45.24 | 256,854 | -0.45(-0.98%) |
Nov 05, 2021 | 45.73 | 46.48 | 44.86 | 45.69 | 410,434 | -0.49(-1.06%) |
Nov 04, 2021 | 49.99 | 50.98 | 45.79 | 46.18 | 558,890 | -3.46(-6.97%) |
Nov 03, 2021 | 49.00 | 50.26 | 45.63 | 49.64 | 778,245 | -0.14(-0.28%) |
Nov 02, 2021 | 49.90 | 49.90 | 48.58 | 49.78 | 269,358 | +0.16(+0.32%) |
Nov 01, 2021 | 47.10 | 49.75 | 47.34 | 49.62 | 262,313 | +2.62(+5.57%) |
Oct 29, 2021 | 48.36 | 48.77 | 46.91 | 47.00 | 250,734 | -1.40(-2.89%) |
Oct 28, 2021 | 47.14 | 48.45 | 47.02 | 48.40 | 407,886 | +1.41(+3.00%) |
Oct 27, 2021 | 48.15 | 48.20 | 46.84 | 46.99 | 274,969 | -1.03(-2.14%) |
Oct 26, 2021 | 48.96 | 47.97 | 48.02 | 278,469 | -0.87(-1.78%) | |
Oct 25, 2021 | 48.74 | 49.45 | 48.00 | 48.89 | 290,085 | +0.34(+0.70%) |
Oct 22, 2021 | 48.19 | 48.75 | 47.26 | 48.55 | 330,716 | +0.56(+1.17%) |
Oct 21, 2021 | 47.65 | 48.44 | 47.25 | 47.99 | 338,651 | +0.40(+0.84%) |
Oct 20, 2021 | 46.00 | 47.68 | 45.49 | 47.59 | 310,113 | +1.77(+3.86%) |
Oct 19, 2021 | 44.82 | 45.94 | 44.53 | 45.82 | 241,709 | +1.54(+3.48%) |
Oct 18, 2021 | 45.89 | 46.19 | 43.65 | 44.28 | 365,780 | -2.00(-4.32%) |
Oct 15, 2021 | 47.23 | 47.40 | 46.06 | 46.28 | 817,943 | -0.45(-0.96%) |
Oct 14, 2021 | 46.23 | 47.40 | 45.90 | 46.73 | 309,593 | +1.20(+2.64%) |
Oct 13, 2021 | 45.41 | 46.43 | 45.35 | 45.53 | 291,509 | -0.01(-0.02%) |
Oct 12, 2021 | 44.24 | 45.97 | 43.99 | 45.54 | 332,838 | +1.23(+2.78%) |
Oct 11, 2021 | 44.05 | 45.08 | 43.82 | 44.31 | 359,441 | +0.14(+0.32%) |
Oct 08, 2021 | 44.03 | 44.60 | 43.42 | 44.17 | 206,505 | +0.15(+0.34%) |
Oct 07, 2021 | 43.48 | 44.66 | 43.28 | 44.02 | 414,774 | +0.71(+1.64%) |
Oct 06, 2021 | 43.46 | 44.03 | 42.85 | 43.31 | 323,287 | -0.62(-1.41%) |
Oct 05, 2021 | 45.48 | 45.56 | 43.65 | 43.93 | 534,790 | -1.60(-3.51%) |
Oct 04, 2021 | 46.21 | 47.13 | 45.17 | 45.53 | 604,405 | -0.81(-1.75%) |
Oct 01, 2021 | 46.04 | 46.89 | 44.87 | 46.34 | 467,256 | +0.19(+0.41%) |
Sep 30, 2021 | 46.41 | 47.20 | 46.07 | 46.15 | 406,709 | -0.06(-0.13%) |
Sep 29, 2021 | 46.67 | 47.51 | 46.06 | 46.21 | 348,609 | -0.27(-0.58%) |
Sep 28, 2021 | 48.20 | 48.41 | 46.46 | 46.48 | 538,090 | -1.76(-3.65%) |
Sep 27, 2021 | 47.61 | 48.35 | 47.25 | 48.24 | 266,852 | +0.72(+1.52%) |
Sep 24, 2021 | 48.07 | 48.07 | 47.23 | 47.52 | 271,387 | -0.23(-0.48%) |
Sep 23, 2021 | 46.98 | 47.84 | 46.34 | 47.75 | 297,251 | +1.01(+2.16%) |
Sep 22, 2021 | 47.21 | 47.43 | 46.32 | 46.74 | 265,515 | -0.27(-0.57%) |
Sep 21, 2021 | 46.09 | 47.23 | 46.09 | 47.01 | 260,084 | +0.90(+1.95%) |
Sep 20, 2021 | 46.47 | 47.09 | 45.60 | 46.11 | 612,055 | -1.03(-2.18%) |
Sep 17, 2021 | 45.85 | 47.22 | 45.11 | 47.14 | 1,298,759 | +1.34(+2.93%) |
Sep 16, 2021 | 46.09 | 46.49 | 45.43 | 45.80 | 396,027 | -0.31(-0.67%) |
Sep 15, 2021 | 45.71 | 46.79 | 44.98 | 46.11 | 367,171 | +0.43(+0.94%) |
Sep 14, 2021 | 45.82 | 46.25 | 45.42 | 45.68 | 309,657 | -0.08(-0.17%) |
Sep 13, 2021 | 45.56 | 46.18 | 45.02 | 45.76 | 347,004 | +0.58(+1.28%) |
Sep 10, 2021 | 45.19 | 45.68 | 44.53 | 45.18 | 335,371 | -0.01(-0.02%) |
Sep 09, 2021 | 44.76 | 45.90 | 44.76 | 45.19 | 380,062 | +0.22(+0.49%) |
Sep 08, 2021 | 45.49 | 45.87 | 44.82 | 44.97 | 380,059 | -0.46(-1.01%) |
Sep 07, 2021 | 46.37 | 46.85 | 45.30 | 45.43 | 375,855 | -1.00(-2.15%) |
Sep 03, 2021 | 46.37 | 46.77 | 46.12 | 46.43 | 310,626 | +0.01(+0.02%) |
Sep 02, 2021 | 46.00 | 46.88 | 45.67 | 46.42 | 336,830 | +0.62(+1.35%) |
Sep 01, 2021 | 44.97 | 45.88 | 44.49 | 45.80 | 486,592 | +1.12(+2.51%) |
Aug 31, 2021 | 44.18 | 44.89 | 43.99 | 44.68 | 468,424 | +0.69(+1.57%) |
Aug 30, 2021 | 45.01 | 45.40 | 43.92 | 43.99 | 394,900 | -1.06(-2.35%) |
Aug 27, 2021 | 43.93 | 45.34 | 43.65 | 45.05 | 328,858 | +1.10(+2.50%) |
Aug 26, 2021 | 44.15 | 44.93 | 43.76 | 43.95 | 470,428 | -0.08(-0.18%) |
Aug 25, 2021 | 43.97 | 44.39 | 43.56 | 44.03 | 354,607 | -0.10(-0.23%) |
Aug 24, 2021 | 43.93 | 44.43 | 43.70 | 44.13 | 408,689 | +0.10(+0.23%) |
Aug 23, 2021 | 43.75 | 44.74 | 43.44 | 44.03 | 380,868 | +0.83(+1.92%) |
Aug 20, 2021 | 41.81 | 43.86 | 41.59 | 43.20 | 776,781 | +1.28(+3.05%) |
Aug 19, 2021 | 40.99 | 42.87 | 40.99 | 41.92 | 696,438 | -0.33(-0.78%) |
Aug 18, 2021 | 45.38 | 45.38 | 42.22 | 42.25 | 927,194 | -2.40(-5.38%) |
Aug 17, 2021 | 43.27 | 44.79 | 43.09 | 44.65 | 490,190 | +1.04(+2.38%) |
Aug 16, 2021 | 43.70 | 44.15 | 43.15 | 43.61 | 628,442 | -0.34(-0.77%) |
Aug 13, 2021 | 44.24 | 44.40 | 43.70 | 43.95 | 390,404 | -0.10(-0.23%) |
Aug 12, 2021 | 43.87 | 44.67 | 43.58 | 44.05 | 527,146 | +0.16(+0.36%) |
Aug 11, 2021 | 44.03 | 44.70 | 43.67 | 43.89 | 685,523 | -0.11(-0.25%) |
Aug 10, 2021 | 44.92 | 45.69 | 43.62 | 44.00 | 762,790 | -1.14(-2.53%) |
Aug 09, 2021 | 47.03 | 47.03 | 45.09 | 45.14 | 447,630 | -0.91(-1.98%) |
Aug 06, 2021 | 46.72 | 47.66 | 45.90 | 46.05 | 420,558 | -0.32(-0.69%) |
Aug 05, 2021 | 46.36 | 46.96 | 45.86 | 46.37 | 785,552 | -0.18(-0.39%) |
Aug 04, 2021 | 46.69 | 47.99 | 46.03 | 46.55 | 638,413 | -0.57(-1.21%) |
Aug 03, 2021 | 48.07 | 48.21 | 46.05 | 47.12 | 972,604 | -1.07(-2.22%) |
Aug 02, 2021 | 48.09 | 49.39 | 47.90 | 48.19 | 839,132 | +0.10(+0.21%) |
Jul 30, 2021 | 47.47 | 49.37 | 46.87 | 48.09 | 1,220,030 | -1.75(-3.51%) |
Jul 29, 2021 | 50.07 | 51.69 | 49.67 | 49.84 | 775,285 | -0.16(-0.32%) |
Jul 28, 2021 | 48.60 | 51.04 | 48.51 | 50.00 | 926,687 | +1.41(+2.90%) |
Jul 27, 2021 | 49.69 | 50.26 | 47.86 | 48.59 | 1,218,510 | -1.13(-2.27%) |
Jul 26, 2021 | 50.67 | 51.60 | 49.70 | 49.72 | 687,872 | -0.47(-0.94%) |
Jul 23, 2021 | 51.43 | 51.86 | 49.03 | 50.19 | 1,906,357 | -0.96(-1.88%) |
Jul 22, 2021 | 55.04 | 55.12 | 51.14 | 51.15 | 2,872,510 | -4.31(-7.77%) |
Jul 21, 2021 | 57.02 | 57.08 | 55.40 | 55.46 | 743,704 | -1.28(-2.26%) |
Jul 20, 2021 | 56.63 | 57.22 | 55.68 | 56.74 | 551,550 | +0.42(+0.75%) |
Jul 19, 2021 | 55.56 | 56.49 | 55.34 | 56.32 | 284,188 | +0.28(+0.50%) |
Jul 16, 2021 | 56.60 | 57.15 | 55.87 | 56.04 | 346,948 | -0.06(-0.11%) |
Jul 15, 2021 | 55.82 | 56.38 | 54.98 | 56.10 | 459,144 | +0.19(+0.34%) |
Jul 14, 2021 | 56.58 | 56.58 | 55.80 | 55.91 | 376,435 | -0.18(-0.32%) |
Jul 13, 2021 | 56.95 | 56.99 | 55.80 | 56.09 | 269,939 | -1.09(-1.91%) |
Jul 12, 2021 | 58.35 | 58.45 | 57.12 | 57.18 | 237,871 | -1.00(-1.72%) |
Jul 09, 2021 | 57.34 | 58.61 | 57.20 | 58.18 | 422,593 | +1.07(+1.87%) |
Jul 08, 2021 | 56.46 | 58.00 | 55.82 | 57.11 | 544,384 | +0.30(+0.53%) |
Jul 07, 2021 | 57.43 | 58.37 | 56.13 | 56.81 | 595,687 | -0.45(-0.79%) |
Jul 06, 2021 | 55.69 | 57.42 | 55.51 | 57.26 | 899,291 | +1.53(+2.75%) |
Jul 02, 2021 | 56.38 | 56.38 | 55.42 | 55.73 | 565,365 | -0.69(-1.22%) |
Jul 01, 2021 | 55.18 | 56.47 | 54.30 | 56.42 | 654,444 | +1.31(+2.38%) |
Jun 30, 2021 | 53.24 | 55.71 | 52.92 | 55.11 | 719,817 | +1.58(+2.95%) |
Jun 29, 2021 | 55.93 | 56.13 | 53.42 | 53.53 | 885,388 | -2.56(-4.56%) |
Jun 28, 2021 | 57.47 | 57.67 | 55.73 | 56.09 | 722,986 | -0.63(-1.11%) |
Jun 25, 2021 | 56.55 | 57.34 | 55.86 | 56.72 | 8,013,609 | +0.13(+0.23%) |
Jun 24, 2021 | 56.43 | 57.26 | 55.79 | 56.59 | 494,783 | +0.18(+0.32%) |
Jun 23, 2021 | 56.58 | 57.08 | 55.66 | 56.41 | 610,421 | -0.43(-0.76%) |
Jun 22, 2021 | 60.75 | 61.28 | 56.67 | 56.84 | 719,105 | -4.43(-7.23%) |
Jun 21, 2021 | 60.40 | 62.16 | 59.75 | 61.27 | 729,278 | +0.81(+1.34%) |
Jun 18, 2021 | 59.53 | 60.83 | 59.08 | 60.46 | 1,531,235 | +0.71(+1.19%) |
Jun 17, 2021 | 58.58 | 60.10 | 58.45 | 59.75 | 488,249 | +0.97(+1.65%) |
Jun 16, 2021 | 58.24 | 59.20 | 58.05 | 58.78 | 393,044 | +0.60(+1.03%) |
Jun 15, 2021 | 56.82 | 58.35 | 56.82 | 58.18 | 405,794 | -0.06(-0.10%) |
Jun 14, 2021 | 57.46 | 58.47 | 57.46 | 58.24 | 521,108 | +0.50(+0.87%) |
Jun 11, 2021 | 59.84 | 59.84 | 56.88 | 57.74 | 561,805 | -1.76(-2.96%) |
Jun 10, 2021 | 60.06 | 60.34 | 59.19 | 59.50 | 587,116 | +0.60(+1.02%) |
Jun 09, 2021 | 60.05 | 60.71 | 58.62 | 58.90 | 380,330 | -1.08(-1.80%) |
Jun 08, 2021 | 59.60 | 60.16 | 58.11 | 59.98 | 277,853 | +0.33(+0.55%) |
Jun 07, 2021 | 57.67 | 60.13 | 57.60 | 59.65 | 637,260 | +2.05(+3.56%) |
Jun 04, 2021 | 57.50 | 58.18 | 56.79 | 57.60 | 368,099 | +0.47(+0.82%) |
Jun 03, 2021 | 56.46 | 57.36 | 56.13 | 57.13 | 236,519 | +0.57(+1.01%) |
Jun 02, 2021 | 56.17 | 56.70 | 55.77 | 56.56 | 312,321 | +0.69(+1.24%) |
Jun 01, 2021 | 55.68 | 56.59 | 55.47 | 55.87 | 718,972 | +0.09(+0.16%) |
May 28, 2021 | 57.29 | 58.13 | 55.68 | 55.78 | 318,085 | -1.32(-2.31%) |
May 27, 2021 | 56.37 | 57.12 | 55.73 | 57.10 | 350,413 | +0.79(+1.40%) |
May 26, 2021 | 56.36 | 56.55 | 55.93 | 56.31 | 284,028 | +0.45(+0.81%) |
May 25, 2021 | 56.57 | 57.22 | 55.84 | 55.86 | 544,147 | -0.73(-1.29%) |
May 24, 2021 | 57.82 | 57.97 | 56.36 | 56.59 | 523,376 | -0.52(-0.91%) |
May 21, 2021 | 57.25 | 57.98 | 56.81 | 57.11 | 521,460 | +0.35(+0.62%) |
May 20, 2021 | 55.12 | 57.58 | 54.03 | 56.76 | 607,080 | +1.65(+2.99%) |
May 19, 2021 | 55.13 | 55.95 | 54.11 | 55.11 | 504,336 | -0.19(-0.34%) |
May 18, 2021 | 55.90 | 56.12 | 55.30 | 55.30 | 709,076 | -0.42(-0.75%) |
May 17, 2021 | 54.96 | 56.29 | 54.02 | 55.72 | 390,104 | +0.50(+0.91%) |
May 14, 2021 | 55.12 | 55.80 | 53.52 | 55.22 | 798,293 | +0.27(+0.49%) |
May 13, 2021 | 54.92 | 55.58 | 53.63 | 54.95 | 512,283 | +0.63(+1.16%) |
May 12, 2021 | 55.70 | 56.41 | 54.27 | 54.32 | 502,785 | -1.86(-3.31%) |
May 11, 2021 | 53.49 | 56.45 | 53.02 | 56.18 | 754,026 | +0.43(+0.77%) |
May 10, 2021 | 55.01 | 56.42 | 54.38 | 55.75 | 769,654 | -0.04(-0.07%) |
May 07, 2021 | 55.56 | 56.65 | 55.21 | 55.79 | 529,317 | +0.69(+1.25%) |
May 06, 2021 | 53.03 | 55.39 | 52.51 | 55.10 | 679,884 | +1.83(+3.44%) |
May 05, 2021 | 54.16 | 54.62 | 52.27 | 53.27 | 801,793 | -0.29(-0.54%) |
May 04, 2021 | 54.48 | 55.30 | 53.07 | 53.56 | 774,754 | -1.64(-2.97%) |
May 03, 2021 | 56.36 | 56.96 | 55.11 | 55.20 | 551,284 | -0.60(-1.08%) |
Apr 30, 2021 | 55.64 | 57.55 | 54.77 | 55.80 | 638,100 | +0.02(+0.04%) |
Apr 29, 2021 | 55.57 | 56.79 | 54.29 | 55.78 | 670,950 | +0.36(+0.65%) |
Apr 28, 2021 | 54.86 | 56.45 | 53.94 | 55.42 | 454,696 | +0.05(+0.09%) |
Apr 27, 2021 | 56.37 | 56.78 | 55.34 | 55.37 | 376,370 | -0.74(-1.32%) |
Apr 26, 2021 | 55.14 | 56.20 | 54.80 | 56.11 | 489,747 | +1.38(+2.52%) |
Apr 23, 2021 | 55.61 | 55.99 | 54.41 | 54.73 | 520,100 | -0.46(-0.83%) |
Apr 22, 2021 | 55.32 | 56.10 | 54.66 | 55.19 | 557,767 | +0.08(+0.15%) |
Apr 21, 2021 | 55.43 | 56.00 | 54.44 | 55.11 | 558,857 | -0.57(-1.02%) |
Apr 20, 2021 | 54.54 | 55.97 | 53.71 | 55.68 | 495,619 | +1.17(+2.15%) |
Apr 19, 2021 | 54.13 | 55.50 | 53.40 | 54.51 | 569,941 | -0.18(-0.33%) |
Apr 16, 2021 | 54.79 | 55.98 | 53.91 | 54.69 | 1,123,600 | -0.35(-0.64%) |
Apr 15, 2021 | 54.00 | 55.77 | 53.66 | 55.04 | 1,052,309 | +1.68(+3.15%) |
Apr 14, 2021 | 52.44 | 54.80 | 52.44 | 53.36 | 659,697 | +1.30(+2.50%) |
Apr 13, 2021 | 52.41 | 53.07 | 51.51 | 52.06 | 534,483 | -0.18(-0.34%) |
Apr 12, 2021 | 52.62 | 53.37 | 51.07 | 52.24 | 944,886 | -0.53(-1.00%) |
Apr 09, 2021 | 52.87 | 52.91 | 51.91 | 52.77 | 422,600 | -0.15(-0.28%) |
Apr 08, 2021 | 52.92 | 53.96 | 52.48 | 52.92 | 595,331 | +0.08(+0.15%) |
Apr 07, 2021 | 53.40 | 53.93 | 52.74 | 52.84 | 625,751 | -1.17(-2.17%) |
Apr 06, 2021 | 54.39 | 55.03 | 52.81 | 54.01 | 1,259,508 | -0.82(-1.50%) |
Apr 05, 2021 | 52.57 | 54.89 | 51.80 | 54.83 | 811,515 | +2.21(+4.20%) |