Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.17 | 16.63 | 15.50 | 15.59 | 16,179,795 | -0.35(-2.18%) |
Mar 30, 2022 | 17.42 | 18.11 | 15.73 | 15.94 | 19,006,670 | -1.59(-9.08%) |
Mar 29, 2022 | 16.16 | 17.73 | 16.10 | 17.53 | 20,698,872 | +1.98(+12.73%) |
Mar 28, 2022 | 15.48 | 16.34 | 14.56 | 15.55 | 17,870,200 | +0.06(+0.39%) |
Mar 25, 2022 | 16.78 | 16.78 | 15.36 | 15.49 | 17,012,220 | -1.21(-7.27%) |
Mar 24, 2022 | 16.15 | 16.76 | 15.25 | 16.70 | 16,837,104 | +0.93(+5.86%) |
Mar 23, 2022 | 16.47 | 17.49 | 15.70 | 15.78 | 20,084,106 | -1.14(-6.76%) |
Mar 22, 2022 | 15.62 | 17.13 | 15.30 | 16.92 | 16,488,372 | +1.58(+10.31%) |
Mar 21, 2022 | 16.83 | 16.95 | 15.07 | 15.34 | 18,794,620 | -1.70(-9.98%) |
Mar 18, 2022 | 15.54 | 17.41 | 15.47 | 17.04 | 17,990,134 | +1.32(+8.42%) |
Mar 17, 2022 | 13.87 | 15.79 | 13.53 | 15.72 | 19,747,452 | +1.65(+11.74%) |
Mar 16, 2022 | 12.84 | 14.11 | 12.35 | 14.07 | 26,043,904 | +1.76(+14.31%) |
Mar 15, 2022 | 12.06 | 12.38 | 11.57 | 12.31 | 19,579,186 | +0.51(+4.30%) |
Mar 14, 2022 | 13.69 | 13.82 | 11.47 | 11.80 | 25,270,104 | -1.79(-13.18%) |
Mar 11, 2022 | 15.53 | 15.78 | 13.58 | 13.59 | 16,570,958 | -1.63(-10.72%) |
Mar 10, 2022 | 14.88 | 15.22 | 15,145,988 | -0.32(-2.05%) | ||
Mar 09, 2022 | 14.42 | 15.73 | 14.19 | 15.54 | 16,067,562 | +2.03(+15.02%) |
Mar 08, 2022 | 13.08 | 14.80 | 12.38 | 13.51 | 27,169,476 | +0.24(+1.80%) |
Mar 07, 2022 | 13.36 | 14.07 | 13.08 | 13.27 | 20,053,484 | -0.10(-0.74%) |
Mar 04, 2022 | 14.34 | 14.97 | 13.18 | 13.37 | 21,034,738 | -1.35(-9.19%) |
Mar 03, 2022 | 16.38 | 16.52 | 14.26 | 14.72 | 22,772,718 | -1.45(-8.98%) |
Mar 02, 2022 | 16.06 | 16.62 | 15.50 | 16.18 | 22,289,302 | +0.10(+0.62%) |
Mar 01, 2022 | 16.33 | 17.29 | 15.65 | 16.08 | 23,712,140 | -0.43(-2.59%) |
Feb 28, 2022 | 15.86 | 17.28 | 15.67 | 16.51 | 18,143,970 | +0.09(+0.55%) |
Feb 25, 2022 | 16.05 | 16.42 | 15.42 | 16.42 | 19,877,642 | +0.40(+2.48%) |
Feb 24, 2022 | 12.57 | 16.09 | 12.49 | 16.02 | 25,114,710 | +1.90(+13.46%) |
Feb 23, 2022 | 16.10 | 16.32 | 14.05 | 14.12 | 26,455,808 | -1.92(-11.97%) |
Feb 22, 2022 | 15.88 | 17.14 | 15.65 | 16.04 | 18,246,152 | -0.40(-2.42%) |
Feb 18, 2022 | 16.44 | 0 | -0.74(-4.29%) | |||
Feb 17, 2022 | 18.96 | 19.24 | 16.91 | 17.17 | 21,080,866 | -2.43(-12.39%) |
Feb 16, 2022 | 19.65 | 20.06 | 18.59 | 19.60 | 18,197,178 | -0.63(-3.10%) |
Feb 15, 2022 | 18.85 | 20.45 | 18.85 | 20.23 | 17,140,016 | +2.18(+12.07%) |
Feb 14, 2022 | 19.10 | 19.41 | 17.82 | 18.05 | 17,806,226 | -0.96(-5.03%) |
Feb 11, 2022 | 19.88 | 21.13 | 18.41 | 19.00 | 24,065,370 | -0.65(-3.29%) |
Feb 10, 2022 | 19.94 | 22.79 | 18.76 | 19.65 | 24,342,888 | -1.85(-8.61%) |
Feb 09, 2022 | 19.58 | 21.64 | 19.48 | 21.50 | 15,248,577 | +2.59(+13.68%) |
Feb 08, 2022 | 18.82 | 19.21 | 17.61 | 18.91 | 14,922,577 | -0.23(-1.20%) |
Feb 07, 2022 | 17.71 | 19.65 | 17.70 | 19.14 | 19,028,754 | +1.52(+8.64%) |
Feb 04, 2022 | 16.73 | 18.15 | 16.32 | 17.62 | 16,357,540 | +0.65(+3.81%) |
Feb 03, 2022 | 17.43 | 16.74 | 16.97 | 13,555,621 | -1.32(-7.23%) | |
Feb 02, 2022 | 20.34 | 20.38 | 18.05 | 18.30 | 18,103,286 | -2.09(-10.25%) |
Feb 01, 2022 | 19.81 | 20.75 | 18.43 | 20.39 | 18,593,652 | +0.97(+5.02%) |
Jan 31, 2022 | 16.73 | 19.49 | 19.41 | 21,007,772 | +2.65(+15.79%) | |
Jan 28, 2022 | 15.25 | 16.76 | 14.20 | 16.76 | 27,598,624 | +1.66(+11.00%) |
Jan 27, 2022 | 18.23 | 18.64 | 14.98 | 15.10 | 23,761,918 | -2.50(-14.19%) |
Jan 26, 2022 | 19.40 | 21.09 | 17.24 | 17.60 | 21,912,522 | -0.96(-5.15%) |
Jan 25, 2022 | 17.97 | 19.33 | 16.98 | 18.55 | 22,587,862 | -0.52(-2.71%) |
Jan 24, 2022 | 16.76 | 19.27 | 14.98 | 19.07 | 38,382,796 | +1.28(+7.21%) |
Jan 21, 2022 | 18.59 | 19.77 | 17.68 | 17.79 | 29,261,348 | -1.19(-6.29%) |
Jan 20, 2022 | 20.73 | 22.14 | 18.78 | 18.98 | 20,435,988 | -1.00(-5.03%) |
Jan 19, 2022 | 20.96 | 22.22 | 19.88 | 19.99 | 20,266,680 | -0.67(-3.23%) |
Jan 18, 2022 | 23.84 | 23.89 | 20.50 | 20.65 | 23,685,130 | -4.52(-17.94%) |
Jan 14, 2022 | 25.17 | 0 | +1.70(+7.25%) | |||
Jan 13, 2022 | 25.52 | 26.13 | 23.18 | 23.47 | 18,733,178 | -1.90(-7.49%) |
Jan 12, 2022 | 28.20 | 28.63 | 25.22 | 25.37 | 16,137,883 | -2.72(-9.67%) |
Jan 11, 2022 | 27.17 | 28.90 | 26.20 | 28.09 | 11,385,324 | +0.63(+2.28%) |
Jan 10, 2022 | 26.65 | 27.46 | 24.94 | 27.46 | 15,069,573 | +0.22(+0.80%) |
Jan 07, 2022 | 29.09 | 30.96 | 27.12 | 27.24 | 12,303,295 | -2.02(-6.90%) |
Jan 06, 2022 | 29.51 | 30.76 | 26.86 | 29.26 | 12,545,512 | -0.01(-0.03%) |
Jan 05, 2022 | 34.88 | 35.79 | 29.15 | 29.27 | 16,645,611 | -5.77(-16.47%) |
Jan 04, 2022 | 38.62 | 39.30 | 33.86 | 35.04 | 12,063,841 | -4.07(-10.40%) |
Jan 03, 2022 | 36.36 | 39.19 | 34.23 | 39.11 | 7,632,104 | +3.29(+9.19%) |
Dec 31, 2021 | 37.16 | 38.69 | 35.61 | 35.82 | 5,502,663 | -1.31(-3.54%) |
Dec 30, 2021 | 36.62 | 39.50 | 35.96 | 37.13 | 6,798,929 | +0.49(+1.33%) |
Dec 29, 2021 | 36.82 | 37.30 | 35.46 | 36.64 | 5,660,809 | -0.43(-1.15%) |
Dec 28, 2021 | 38.60 | 41.34 | 36.85 | 37.07 | 6,793,527 | -1.96(-5.02%) |
Dec 27, 2021 | 41.72 | 41.72 | 38.83 | 39.03 | 5,631,663 | -3.27(-7.74%) |
Dec 23, 2021 | 40.48 | 43.30 | 39.58 | 42.30 | 5,796,020 | +1.84(+4.55%) |
Dec 22, 2021 | 39.61 | 41.20 | 37.86 | 40.46 | 5,782,750 | -0.09(-0.22%) |
Dec 21, 2021 | 40.12 | 40.64 | 38.32 | 40.55 | 5,947,234 | +0.70(+1.75%) |
Dec 20, 2021 | 38.29 | 41.14 | 36.02 | 39.85 | 6,832,533 | +0.10(+0.25%) |
Dec 17, 2021 | 33.78 | 40.48 | 33.43 | 39.76 | 8,964,694 | +5.01(+14.43%) |
Dec 16, 2021 | 38.60 | 38.83 | 33.84 | 34.74 | 10,179,388 | -3.14(-8.30%) |
Dec 15, 2021 | 33.72 | 37.95 | 31.74 | 37.89 | 9,511,975 | +4.32(+12.86%) |
Dec 14, 2021 | 34.04 | 35.27 | 32.35 | 33.57 | 7,691,536 | -2.03(-5.70%) |
Dec 13, 2021 | 35.07 | 36.91 | 33.18 | 35.60 | 7,195,063 | +0.98(+2.82%) |
Dec 10, 2021 | 37.31 | 37.95 | 34.23 | 34.62 | 7,242,675 | -1.88(-5.15%) |
Dec 09, 2021 | 40.92 | 41.77 | 36.26 | 36.50 | 7,563,832 | -5.20(-12.48%) |
Dec 08, 2021 | 40.48 | 42.15 | 38.62 | 41.71 | 6,466,637 | +1.60(+3.99%) |
Dec 07, 2021 | 36.64 | 41.75 | 36.65 | 40.10 | 7,721,551 | +5.28(+15.17%) |
Dec 06, 2021 | 34.97 | 35.69 | 32.25 | 34.82 | 7,554,215 | +0.03(+0.09%) |
Dec 03, 2021 | 40.71 | 40.71 | 33.94 | 34.79 | 10,428,703 | -5.50(-13.65%) |
Dec 02, 2021 | 37.83 | 40.46 | 36.66 | 40.29 | 6,101,646 | +2.33(+6.13%) |
Dec 01, 2021 | 43.02 | 44.30 | 37.91 | 37.96 | 7,787,881 | -4.31(-10.19%) |
Nov 30, 2021 | 40.02 | 42.56 | 38.25 | 42.27 | 6,881,394 | +1.31(+3.21%) |
Nov 29, 2021 | 44.67 | 45.62 | 40.63 | 40.96 | 5,058,126 | -1.87(-4.37%) |
Nov 26, 2021 | 45.25 | 47.12 | 40.70 | 42.83 | 6,590,000 | -3.92(-8.38%) |
Nov 24, 2021 | 44.65 | 47.05 | 43.41 | 46.75 | 3,858,782 | +0.87(+1.89%) |
Nov 23, 2021 | 45.49 | 46.04 | 41.28 | 45.88 | 7,152,973 | +0.04(+0.09%) |
Nov 22, 2021 | 49.84 | 49.84 | 45.54 | 45.84 | 5,804,510 | -3.21(-6.55%) |
Nov 19, 2021 | 49.23 | 50.43 | 48.26 | 49.06 | 4,136,288 | -0.39(-0.78%) |
Nov 18, 2021 | 51.70 | 49.59 | 48.92 | 49.45 | 5,376,256 | -0.73(-1.45%) |
Nov 17, 2021 | 51.90 | 52.40 | 49.96 | 50.17 | 4,641,666 | -2.07(-3.96%) |
Nov 16, 2021 | 51.24 | 52.44 | 49.94 | 52.24 | 3,869,023 | +0.92(+1.78%) |
Nov 15, 2021 | 55.09 | 55.41 | 50.98 | 51.33 | 4,795,622 | -3.40(-6.22%) |
Nov 12, 2021 | 55.18 | 55.60 | 53.15 | 54.73 | 2,658,622 | +0.19(+0.35%) |
Nov 11, 2021 | 54.95 | 56.20 | 53.97 | 54.54 | 2,591,175 | +0.16(+0.29%) |
Nov 10, 2021 | 56.71 | 54.38 | 3,420,129 | -3.46(-5.99%) | ||
Nov 09, 2021 | 59.60 | 60.14 | 56.97 | 57.84 | 2,676,420 | -2.34(-3.88%) |
Nov 08, 2021 | 62.09 | 62.94 | 59.54 | 60.18 | 2,457,777 | -1.20(-1.96%) |
Nov 05, 2021 | 62.66 | 64.27 | 59.16 | 61.38 | 4,326,622 | -2.78(-4.33%) |
Nov 04, 2021 | 65.52 | 66.41 | 62.18 | 64.16 | 2,947,093 | -1.43(-2.18%) |
Nov 03, 2021 | 61.10 | 65.83 | 59.96 | 65.59 | 3,722,515 | +4.15(+6.75%) |
Nov 02, 2021 | 59.21 | 61.59 | 56.56 | 61.44 | 2,766,839 | +2.39(+4.04%) |
Nov 01, 2021 | 53.72 | 59.23 | 55.74 | 59.06 | 4,051,797 | +5.93(+11.16%) |
Oct 29, 2021 | 54.21 | 55.64 | 52.76 | 53.13 | 2,746,804 | -1.59(-2.91%) |
Oct 28, 2021 | 50.82 | 54.89 | 50.04 | 54.72 | 3,929,531 | +4.71(+9.41%) |
Oct 27, 2021 | 52.05 | 52.66 | 49.86 | 50.01 | 3,897,114 | -2.32(-4.43%) |
Oct 26, 2021 | 53.52 | 52.13 | 52.33 | 3,408,239 | -0.56(-1.05%) | |
Oct 25, 2021 | 52.53 | 53.59 | 51.35 | 52.89 | 2,870,115 | +0.30(+0.57%) |
Oct 22, 2021 | 51.93 | 52.59 | 49.74 | 52.59 | 4,178,861 | +0.23(+0.44%) |
Oct 21, 2021 | 51.48 | 53.42 | 51.39 | 52.36 | 2,427,791 | +0.94(+1.82%) |
Oct 20, 2021 | 52.18 | 53.53 | 51.01 | 51.43 | 2,313,357 | -0.62(-1.19%) |
Oct 19, 2021 | 51.56 | 53.53 | 50.95 | 52.04 | 2,935,255 | +1.37(+2.71%) |
Oct 18, 2021 | 52.76 | 52.99 | 50.16 | 50.67 | 4,533,867 | -3.14(-5.84%) |
Oct 15, 2021 | 57.70 | 57.92 | 53.62 | 53.81 | 3,016,449 | -2.70(-4.77%) |
Oct 14, 2021 | 55.40 | 57.69 | 54.84 | 56.51 | 2,313,065 | +2.54(+4.70%) |
Oct 13, 2021 | 53.72 | 54.92 | 52.49 | 53.97 | 2,385,401 | +0.57(+1.06%) |
Oct 12, 2021 | 52.96 | 54.66 | 52.91 | 53.41 | 1,887,922 | +0.75(+1.42%) |
Oct 11, 2021 | 51.85 | 54.38 | 51.12 | 52.66 | 2,352,803 | +0.86(+1.65%) |
Oct 08, 2021 | 53.25 | 53.72 | 50.94 | 51.80 | 2,324,662 | -0.63(-1.20%) |
Oct 07, 2021 | 51.29 | 54.03 | 50.43 | 52.43 | 2,872,082 | +1.99(+3.94%) |
Oct 06, 2021 | 50.74 | 52.00 | 49.74 | 50.44 | 3,796,234 | -1.65(-3.17%) |
Oct 05, 2021 | 52.11 | 54.17 | 50.98 | 52.09 | 3,096,989 | +0.46(+0.89%) |
Oct 04, 2021 | 54.28 | 54.32 | 51.07 | 51.63 | 2,857,674 | -3.73(-6.74%) |
Oct 01, 2021 | 55.71 | 56.02 | 50.74 | 55.37 | 4,380,741 | +0.35(+0.63%) |
Sep 30, 2021 | 55.51 | 57.13 | 54.94 | 55.02 | 2,738,935 | +0.25(+0.45%) |
Sep 29, 2021 | 58.55 | 59.41 | 54.44 | 54.77 | 3,446,405 | -3.21(-5.54%) |
Sep 28, 2021 | 61.83 | 61.89 | 57.55 | 57.98 | 3,317,114 | -5.66(-8.89%) |
Sep 27, 2021 | 61.66 | 64.88 | 60.50 | 63.64 | 2,289,775 | +2.08(+3.38%) |
Sep 24, 2021 | 63.76 | 64.73 | 61.26 | 61.56 | 2,845,107 | -4.03(-6.14%) |
Sep 23, 2021 | 62.56 | 65.65 | 61.87 | 65.59 | 1,992,406 | +3.56(+5.74%) |
Sep 22, 2021 | 62.67 | 63.80 | 60.39 | 62.03 | 2,482,663 | +0.32(+0.52%) |
Sep 21, 2021 | 60.27 | 63.28 | 59.86 | 61.71 | 2,462,975 | +2.24(+3.76%) |
Sep 20, 2021 | 61.92 | 63.86 | 57.11 | 59.47 | 4,101,314 | -6.36(-9.66%) |
Sep 17, 2021 | 62.45 | 66.31 | 60.84 | 65.83 | 2,231,986 | +2.93(+4.65%) |
Sep 16, 2021 | 62.07 | 63.17 | 59.61 | 62.91 | 1,917,946 | +0.73(+1.17%) |
Sep 15, 2021 | 60.42 | 63.18 | 59.71 | 62.18 | 2,026,665 | +1.70(+2.81%) |
Sep 14, 2021 | 63.85 | 64.82 | 59.80 | 60.48 | 2,750,642 | -2.75(-4.34%) |
Sep 13, 2021 | 64.68 | 66.32 | 60.44 | 63.22 | 3,078,602 | -0.89(-1.38%) |
Sep 10, 2021 | 66.58 | 66.58 | 63.18 | 64.11 | 2,713,878 | -1.65(-2.51%) |
Sep 09, 2021 | 64.26 | 68.53 | 63.87 | 65.76 | 2,621,163 | +0.78(+1.19%) |
Sep 08, 2021 | 67.00 | 67.27 | 63.02 | 64.99 | 2,453,178 | -1.74(-2.61%) |
Sep 07, 2021 | 67.74 | 70.27 | 65.32 | 66.73 | 2,551,394 | -0.93(-1.37%) |
Sep 03, 2021 | 70.55 | 70.55 | 66.26 | 67.65 | 3,085,989 | -3.85(-5.38%) |
Sep 02, 2021 | 69.50 | 71.59 | 68.95 | 71.50 | 2,462,249 | +2.18(+3.14%) |
Sep 01, 2021 | 65.97 | 69.57 | 65.85 | 69.32 | 2,749,871 | +3.36(+5.10%) |
Aug 31, 2021 | 64.26 | 67.02 | 64.17 | 65.96 | 1,957,722 | +1.76(+2.74%) |
Aug 30, 2021 | 65.36 | 67.06 | 63.39 | 64.20 | 2,604,646 | -0.45(-0.69%) |
Aug 27, 2021 | 60.42 | 66.07 | 59.76 | 64.65 | 4,225,753 | +4.74(+7.90%) |
Aug 26, 2021 | 60.45 | 63.41 | 59.10 | 59.91 | 3,161,132 | -0.83(-1.36%) |
Aug 25, 2021 | 58.42 | 61.76 | 56.98 | 60.74 | 2,714,191 | +1.88(+3.19%) |
Aug 24, 2021 | 58.55 | 58.96 | 56.21 | 58.86 | 2,810,692 | +0.07(+0.12%) |
Aug 23, 2021 | 53.80 | 58.92 | 53.61 | 58.79 | 3,767,204 | +7.05(+13.63%) |
Aug 20, 2021 | 48.26 | 52.59 | 47.35 | 51.73 | 4,028,086 | +4.07(+8.54%) |
Aug 19, 2021 | 50.06 | 51.14 | 47.39 | 47.66 | 4,393,812 | -3.63(-7.08%) |
Aug 18, 2021 | 53.87 | 54.93 | 51.24 | 51.30 | 2,652,615 | -2.83(-5.22%) |
Aug 17, 2021 | 50.29 | 54.17 | 49.18 | 54.12 | 3,612,794 | +2.52(+4.88%) |
Aug 16, 2021 | 54.76 | 55.11 | 51.23 | 51.60 | 3,493,592 | -4.09(-7.34%) |
Aug 13, 2021 | 58.59 | 59.24 | 55.38 | 55.69 | 2,320,028 | -2.68(-4.59%) |
Aug 12, 2021 | 56.72 | 59.03 | 56.03 | 58.37 | 2,157,941 | +1.38(+2.43%) |
Aug 11, 2021 | 57.92 | 58.29 | 55.02 | 56.99 | 3,112,757 | -1.12(-1.93%) |
Aug 10, 2021 | 60.43 | 60.68 | 56.92 | 58.11 | 2,469,227 | -1.33(-2.24%) |
Aug 09, 2021 | 58.87 | 61.39 | 58.10 | 59.44 | 2,138,838 | +0.05(+0.08%) |
Aug 06, 2021 | 61.86 | 61.93 | 57.85 | 59.39 | 2,703,790 | -2.96(-4.75%) |
Aug 05, 2021 | 56.37 | 62.55 | 55.51 | 62.36 | 3,632,321 | +6.27(+11.17%) |
Aug 04, 2021 | 55.37 | 59.39 | 55.22 | 56.09 | 2,691,474 | +0.03(+0.05%) |
Aug 03, 2021 | 55.77 | 56.06 | 52.87 | 56.06 | 2,704,630 | +1.13(+2.06%) |
Aug 02, 2021 | 55.28 | 56.80 | 54.55 | 54.93 | 1,986,354 | +0.48(+0.88%) |
Jul 30, 2021 | 55.52 | 57.36 | 53.73 | 54.45 | 2,685,003 | -2.16(-3.81%) |
Jul 29, 2021 | 60.51 | 61.32 | 56.43 | 56.61 | 2,789,725 | -2.98(-5.01%) |
Jul 28, 2021 | 54.37 | 60.29 | 54.37 | 59.59 | 3,422,027 | +5.68(+10.54%) |
Jul 27, 2021 | 55.29 | 55.91 | 50.81 | 53.91 | 5,154,419 | -1.80(-3.23%) |
Jul 26, 2021 | 58.53 | 60.17 | 55.61 | 55.71 | 3,399,657 | -3.38(-5.72%) |
Jul 23, 2021 | 61.37 | 61.72 | 57.36 | 59.10 | 2,962,538 | -1.80(-2.96%) |
Jul 22, 2021 | 63.00 | 64.23 | 60.57 | 60.90 | 2,412,902 | -3.44(-5.35%) |
Jul 21, 2021 | 62.62 | 64.62 | 60.08 | 64.34 | 2,400,466 | +1.95(+3.13%) |
Jul 20, 2021 | 58.62 | 62.58 | 57.66 | 62.39 | 2,957,552 | +3.66(+6.23%) |
Jul 19, 2021 | 56.04 | 60.94 | 55.42 | 58.73 | 2,662,095 | +0.29(+0.49%) |
Jul 16, 2021 | 59.10 | 60.78 | 56.93 | 58.44 | 3,039,463 | +0.11(+0.19%) |
Jul 15, 2021 | 58.15 | 59.29 | 55.10 | 58.33 | 4,008,378 | -0.07(-0.12%) |
Jul 14, 2021 | 64.67 | 64.67 | 58.07 | 58.40 | 4,447,079 | -5.25(-8.25%) |
Jul 13, 2021 | 66.39 | 66.94 | 63.45 | 63.65 | 2,811,659 | -3.74(-5.55%) |
Jul 12, 2021 | 70.06 | 71.41 | 66.81 | 67.39 | 1,777,683 | -2.71(-3.86%) |
Jul 09, 2021 | 68.25 | 70.44 | 66.17 | 70.10 | 1,910,519 | +2.68(+3.97%) |
Jul 08, 2021 | 62.46 | 68.28 | 61.78 | 67.42 | 2,442,650 | +1.12(+1.70%) |
Jul 07, 2021 | 70.32 | 71.08 | 63.88 | 66.30 | 3,674,604 | -3.82(-5.45%) |
Jul 06, 2021 | 75.11 | 75.61 | 69.56 | 70.12 | 2,627,744 | -4.72(-6.30%) |
Jul 02, 2021 | 78.25 | 78.31 | 73.47 | 74.84 | 2,027,288 | -3.21(-4.12%) |
Jul 01, 2021 | 74.06 | 78.08 | 72.48 | 78.05 | 2,078,700 | +4.78(+6.52%) |
Jun 30, 2021 | 73.02 | 76.14 | 70.14 | 73.27 | 2,355,258 | -0.49(-0.66%) |
Jun 29, 2021 | 77.35 | 78.20 | 73.37 | 73.76 | 2,005,703 | -3.78(-4.88%) |
Jun 28, 2021 | 81.94 | 83.39 | 76.69 | 77.54 | 3,075,727 | -0.90(-1.14%) |
Jun 25, 2021 | 76.61 | 78.73 | 75.06 | 78.44 | 1,971,623 | +2.24(+2.94%) |
Jun 24, 2021 | 72.98 | 76.50 | 72.84 | 76.20 | 2,852,041 | +4.86(+6.82%) |
Jun 23, 2021 | 70.13 | 72.71 | 68.82 | 71.33 | 2,124,273 | +1.00(+1.43%) |
Jun 22, 2021 | 72.04 | 72.57 | 67.68 | 70.33 | 2,872,593 | -2.08(-2.87%) |
Jun 21, 2021 | 71.03 | 73.14 | 68.33 | 72.41 | 1,928,060 | +2.30(+3.28%) |
Jun 18, 2021 | 69.69 | 71.29 | 67.53 | 70.11 | 2,090,915 | -1.59(-2.22%) |
Jun 17, 2021 | 69.40 | 73.20 | 68.49 | 71.70 | 2,312,568 | +1.26(+1.79%) |
Jun 16, 2021 | 69.65 | 71.87 | 65.56 | 70.44 | 3,319,260 | +0.11(+0.16%) |
Jun 15, 2021 | 75.49 | 75.50 | 68.86 | 70.33 | 3,142,620 | -5.48(-7.23%) |
Jun 14, 2021 | 74.67 | 77.33 | 74.35 | 75.81 | 1,840,089 | +1.60(+2.16%) |
Jun 11, 2021 | 75.42 | 75.49 | 71.79 | 74.21 | 1,859,180 | -0.31(-0.41%) |
Jun 10, 2021 | 72.41 | 75.21 | 70.22 | 74.52 | 2,501,480 | +2.11(+2.91%) |
Jun 09, 2021 | 71.51 | 74.81 | 70.82 | 72.41 | 3,412,124 | +1.88(+2.67%) |
Jun 08, 2021 | 70.91 | 72.50 | 64.80 | 70.53 | 3,741,338 | +1.48(+2.15%) |
Jun 07, 2021 | 61.42 | 71.05 | 60.87 | 69.04 | 6,369,988 | +8.06(+13.21%) |
Jun 04, 2021 | 61.44 | 62.76 | 60.27 | 60.99 | 2,101,727 | +0.36(+0.59%) |
Jun 03, 2021 | 60.49 | 61.78 | 58.33 | 60.63 | 2,202,264 | -0.90(-1.46%) |
Jun 02, 2021 | 61.44 | 62.46 | 58.93 | 61.52 | 2,414,167 | +0.90(+1.48%) |
Jun 01, 2021 | 63.76 | 63.76 | 59.59 | 60.63 | 2,419,292 | -2.05(-3.27%) |
May 28, 2021 | 64.27 | 67.45 | 62.14 | 62.68 | 3,377,337 | -0.63(-0.99%) |
May 27, 2021 | 62.13 | 63.57 | 60.17 | 63.30 | 2,087,707 | +2.20(+3.60%) |
May 26, 2021 | 57.84 | 61.29 | 57.58 | 61.11 | 2,460,909 | +3.51(+6.10%) |
May 25, 2021 | 60.27 | 61.40 | 57.28 | 57.59 | 2,930,175 | -2.04(-3.42%) |
May 24, 2021 | 62.24 | 62.72 | 58.57 | 59.63 | 2,552,506 | -1.35(-2.22%) |
May 21, 2021 | 63.92 | 64.31 | 60.81 | 60.99 | 2,768,205 | -1.07(-1.73%) |
May 20, 2021 | 59.84 | 63.41 | 58.16 | 62.06 | 3,591,674 | +3.52(+6.02%) |
May 19, 2021 | 58.70 | 60.93 | 56.89 | 58.54 | 4,608,067 | -3.39(-5.48%) |
May 18, 2021 | 61.76 | 66.25 | 60.65 | 61.93 | 3,472,038 | +1.03(+1.70%) |
May 17, 2021 | 60.22 | 62.78 | 58.86 | 60.90 | 2,045,158 | -0.62(-1.00%) |
May 14, 2021 | 56.88 | 62.43 | 55.87 | 61.51 | 3,121,768 | +6.12(+11.05%) |
May 13, 2021 | 59.43 | 60.49 | 51.93 | 55.40 | 4,728,356 | -2.49(-4.30%) |
May 12, 2021 | 56.82 | 62.43 | 56.34 | 57.88 | 3,421,524 | -1.44(-2.43%) |
May 11, 2021 | 51.41 | 60.99 | 49.74 | 59.32 | 4,621,852 | +2.81(+4.96%) |
May 10, 2021 | 62.70 | 62.70 | 56.21 | 56.52 | 4,065,682 | -6.87(-10.84%) |
May 07, 2021 | 62.37 | 65.35 | 61.72 | 63.39 | 3,945,927 | +2.54(+4.17%) |
May 06, 2021 | 62.15 | 62.67 | 56.22 | 60.86 | 6,372,301 | -2.33(-3.68%) |
May 05, 2021 | 68.22 | 68.75 | 61.98 | 63.19 | 4,327,188 | -3.28(-4.94%) |
May 04, 2021 | 73.71 | 73.71 | 65.64 | 66.47 | 4,821,490 | -9.06(-12.00%) |
May 03, 2021 | 79.74 | 80.83 | 75.03 | 75.53 | 2,044,455 | -2.82(-3.59%) |
Apr 30, 2021 | 78.10 | 82.82 | 77.42 | 78.35 | 2,007,975 | -2.36(-2.92%) |
Apr 29, 2021 | 85.71 | 85.71 | 77.72 | 80.70 | 3,254,879 | -3.20(-3.82%) |
Apr 28, 2021 | 81.85 | 85.68 | 79.25 | 83.91 | 2,064,296 | +1.06(+1.28%) |
Apr 27, 2021 | 83.62 | 85.45 | 80.96 | 82.84 | 2,360,390 | +0.11(+0.13%) |
Apr 26, 2021 | 74.96 | 83.10 | 74.44 | 82.73 | 3,206,311 | +8.29(+11.13%) |
Apr 23, 2021 | 75.54 | 77.25 | 73.73 | 74.45 | 2,381,185 | -0.31(-0.41%) |
Apr 22, 2021 | 71.51 | 79.08 | 68.90 | 74.76 | 5,388,401 | +2.55(+3.53%) |
Apr 21, 2021 | 64.97 | 72.25 | 63.37 | 72.21 | 3,058,033 | +6.63(+10.10%) |
Apr 20, 2021 | 65.28 | 68.05 | 61.58 | 65.58 | 3,377,674 | -0.38(-0.57%) |
Apr 19, 2021 | 68.85 | 71.35 | 64.15 | 65.96 | 3,426,728 | -4.48(-6.36%) |
Apr 16, 2021 | 75.24 | 75.39 | 67.96 | 70.44 | 3,401,405 | -3.68(-4.97%) |
Apr 15, 2021 | 74.56 | 76.81 | 73.02 | 74.12 | 2,899,153 | +2.37(+3.30%) |
Apr 14, 2021 | 67.65 | 75.20 | 66.93 | 71.75 | 4,538,134 | +5.09(+7.64%) |
Apr 13, 2021 | 64.46 | 66.66 | 62.28 | 66.66 | 2,895,860 | +2.78(+4.35%) |
Apr 12, 2021 | 68.32 | 68.32 | 62.26 | 63.88 | 3,828,154 | -4.40(-6.44%) |
Apr 09, 2021 | 72.62 | 72.81 | 67.07 | 68.28 | 3,191,632 | -4.64(-6.36%) |
Apr 08, 2021 | 73.19 | 75.53 | 71.23 | 72.92 | 2,409,771 | +1.42(+1.99%) |
Apr 07, 2021 | 77.23 | 77.56 | 70.89 | 71.49 | 2,222,296 | -5.32(-6.93%) |
Apr 06, 2021 | 83.05 | 84.29 | 76.25 | 76.81 | 2,062,792 | -6.73(-8.05%) |
Apr 05, 2021 | 83.98 | 84.77 | 80.46 | 83.54 | 1,866,020 | +2.82(+3.49%) |