Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.99 | 61.15 | 60.06 | 60.21 | 16,792 | +0.61(+1.02%) |
Apr 28, 2022 | 58.21 | 59.90 | 58.21 | 59.60 | 16,843 | +1.07(+1.83%) |
Apr 27, 2022 | 59.86 | 60.09 | 58.34 | 58.53 | 25,427 | -1.32(-2.21%) |
Apr 26, 2022 | 60.18 | 60.18 | 59.61 | 59.85 | 18,232 | -0.33(-0.55%) |
Apr 25, 2022 | 60.10 | 60.35 | 59.85 | 60.18 | 46,952 | -1.30(-2.11%) |
Apr 22, 2022 | 62.11 | 62.53 | 61.26 | 61.48 | 17,615 | -0.46(-0.74%) |
Apr 21, 2022 | 61.07 | 62.01 | 61.07 | 61.94 | 39,253 | +2.48(+4.17%) |
Apr 20, 2022 | 60.45 | 60.63 | 59.42 | 59.46 | 18,892 | -0.66(-1.10%) |
Apr 19, 2022 | 60.31 | 60.56 | 59.78 | 60.12 | 18,820 | -0.58(-0.96%) |
Apr 18, 2022 | 60.32 | 61.20 | 60.01 | 60.70 | 18,728 | +0.14(+0.23%) |
Apr 14, 2022 | 60.67 | 60.92 | 59.89 | 60.56 | 63,760 | -0.83(-1.35%) |
Apr 13, 2022 | 61.80 | 61.80 | 61.14 | 61.39 | 36,675 | -2.17(-3.41%) |
Apr 12, 2022 | 63.77 | 64.17 | 63.38 | 63.56 | 21,002 | -1.04(-1.61%) |
Apr 11, 2022 | 63.87 | 64.60 | 63.74 | 64.60 | 34,433 | +1.33(+2.10%) |
Apr 08, 2022 | 62.39 | 63.36 | 62.39 | 63.27 | 27,419 | +1.63(+2.64%) |
Apr 07, 2022 | 61.67 | 61.67 | 60.97 | 61.64 | 56,223 | -0.36(-0.58%) |
Apr 06, 2022 | 61.91 | 62.10 | 61.13 | 62.00 | 78,279 | -0.92(-1.46%) |
Apr 05, 2022 | 62.59 | 62.98 | 62.34 | 62.92 | 21,824 | +0.02(+0.03%) |
Apr 04, 2022 | 62.38 | 62.95 | 62.30 | 62.90 | 45,020 | +0.93(+1.50%) |
Apr 01, 2022 | 61.30 | 62.37 | 61.30 | 61.97 | 109,495 | +0.76(+1.24%) |
Mar 31, 2022 | 60.78 | 61.87 | 60.78 | 61.21 | 37,297 | +0.79(+1.30%) |
Mar 30, 2022 | 59.32 | 60.52 | 59.18 | 60.42 | 46,898 | +2.01(+3.45%) |
Mar 29, 2022 | 58.50 | 59.00 | 58.30 | 58.41 | 15,874 | -0.07(-0.12%) |
Mar 28, 2022 | 58.52 | 58.66 | 57.65 | 58.48 | 46,574 | -1.91(-3.16%) |
Mar 25, 2022 | 60.31 | 60.43 | 60.00 | 60.39 | 15,596 | -0.06(-0.10%) |
Mar 24, 2022 | 60.96 | 60.96 | 59.91 | 60.45 | 48,071 | -0.71(-1.16%) |
Mar 23, 2022 | 61.40 | 61.98 | 60.63 | 61.16 | 45,369 | +0.20(+0.33%) |
Mar 22, 2022 | 61.48 | 61.52 | 60.57 | 60.96 | 26,633 | -0.36(-0.59%) |
Mar 21, 2022 | 60.58 | 61.33 | 60.47 | 61.32 | 23,467 | +1.63(+2.73%) |
Mar 18, 2022 | 58.50 | 59.85 | 58.50 | 59.69 | 20,464 | +1.05(+1.79%) |
Mar 17, 2022 | 58.70 | 59.18 | 58.36 | 58.64 | 15,309 | -0.26(-0.44%) |
Mar 16, 2022 | 57.31 | 59.50 | 57.31 | 58.90 | 38,605 | +1.72(+3.02%) |
Mar 15, 2022 | 58.29 | 58.43 | 57.02 | 57.18 | 70,491 | -2.13(-3.60%) |
Mar 14, 2022 | 60.35 | 60.37 | 59.25 | 59.31 | 41,886 | -1.03(-1.71%) |
Mar 11, 2022 | 60.60 | 60.78 | 60.02 | 60.34 | 59,542 | -0.45(-0.74%) |
Mar 10, 2022 | 61.26 | 61.43 | 60.41 | 60.79 | 16,490 | -1.22(-1.97%) |
Mar 09, 2022 | 62.39 | 62.97 | 61.81 | 62.01 | 49,190 | -1.03(-1.63%) |
Mar 08, 2022 | 60.50 | 63.27 | 60.47 | 63.04 | 43,103 | +2.54(+4.20%) |
Mar 07, 2022 | 61.71 | 61.87 | 60.50 | 60.50 | 33,001 | -0.26(-0.43%) |
Mar 04, 2022 | 60.27 | 61.59 | 60.11 | 60.76 | 156,873 | +0.49(+0.81%) |
Mar 03, 2022 | 61.30 | 61.50 | 60.21 | 60.27 | 87,691 | -1.23(-2.00%) |
Mar 02, 2022 | 63.50 | 63.50 | 61.50 | 61.50 | 70,157 | -2.23(-3.50%) |
Mar 01, 2022 | 63.96 | 64.38 | 63.63 | 63.73 | 46,136 | +0.47(+0.74%) |
Feb 28, 2022 | 63.79 | 64.10 | 63.07 | 63.26 | 82,586 | -1.47(-2.27%) |
Feb 25, 2022 | 64.58 | 65.28 | 64.39 | 64.73 | 47,403 | -0.30(-0.46%) |
Feb 24, 2022 | 66.14 | 66.18 | 64.37 | 65.03 | 94,540 | -1.83(-2.74%) |
Feb 23, 2022 | 68.28 | 68.28 | 66.86 | 66.86 | 30,064 | -0.19(-0.28%) |
Feb 22, 2022 | 66.30 | 67.57 | 66.30 | 67.05 | 25,472 | +0.39(+0.59%) |
Feb 18, 2022 | 66.66 | 0 | -1.21(-1.78%) | |||
Feb 17, 2022 | 68.53 | 68.55 | 67.87 | 67.87 | 26,645 | -1.04(-1.50%) |
Feb 16, 2022 | 68.61 | 69.00 | 68.07 | 68.91 | 38,966 | +0.50(+0.73%) |
Feb 15, 2022 | 67.62 | 68.42 | 67.62 | 68.41 | 38,386 | +0.97(+1.44%) |
Feb 14, 2022 | 68.30 | 68.40 | 66.47 | 67.43 | 38,398 | -1.27(-1.85%) |
Feb 11, 2022 | 68.88 | 68.92 | 68.28 | 68.71 | 43,114 | -0.78(-1.12%) |
Feb 10, 2022 | 69.69 | 69.75 | 69.00 | 69.49 | 39,639 | -0.97(-1.38%) |
Feb 09, 2022 | 69.55 | 70.55 | 69.35 | 70.46 | 117,194 | +2.80(+4.14%) |
Feb 08, 2022 | 67.58 | 67.91 | 67.10 | 67.66 | 69,718 | +2.00(+3.05%) |
Feb 07, 2022 | 65.70 | 65.90 | 65.39 | 65.66 | 28,893 | -0.33(-0.50%) |
Feb 04, 2022 | 65.79 | 66.03 | 65.23 | 65.99 | 16,827 | -0.12(-0.18%) |
Feb 03, 2022 | 65.47 | 66.45 | 66.11 | 39,157 | +1.26(+1.94%) | |
Feb 02, 2022 | 65.00 | 65.00 | 64.44 | 64.85 | 10,811 | +0.05(+0.08%) |
Feb 01, 2022 | 64.62 | 65.46 | 64.35 | 64.80 | 37,831 | +1.11(+1.74%) |
Jan 31, 2022 | 64.65 | 63.58 | 63.69 | 56,594 | -0.74(-1.15%) | |
Jan 28, 2022 | 64.38 | 64.70 | 64.00 | 64.43 | 60,699 | +1.48(+2.35%) |
Jan 27, 2022 | 63.80 | 63.95 | 62.87 | 62.95 | 44,555 | -1.61(-2.49%) |
Jan 26, 2022 | 65.15 | 65.15 | 64.40 | 64.56 | 14,484 | -0.45(-0.69%) |
Jan 25, 2022 | 64.42 | 65.13 | 64.34 | 65.01 | 16,531 | +1.01(+1.58%) |
Jan 24, 2022 | 63.81 | 64.00 | 62.73 | 64.00 | 77,097 | -0.64(-0.99%) |
Jan 21, 2022 | 65.34 | 65.50 | 64.15 | 64.64 | 30,743 | -0.98(-1.49%) |
Jan 20, 2022 | 66.61 | 66.65 | 65.23 | 65.62 | 101,118 | -0.63(-0.95%) |
Jan 19, 2022 | 65.84 | 66.70 | 65.76 | 66.25 | 68,339 | +1.38(+2.13%) |
Jan 18, 2022 | 64.86 | 65.30 | 64.66 | 64.87 | 32,969 | -0.49(-0.75%) |
Jan 14, 2022 | 65.36 | 0 | +1.23(+1.92%) | |||
Jan 13, 2022 | 65.76 | 65.80 | 64.02 | 64.13 | 33,865 | -1.27(-1.94%) |
Jan 12, 2022 | 65.99 | 66.48 | 65.25 | 65.40 | 36,609 | +0.75(+1.16%) |
Jan 11, 2022 | 64.00 | 64.65 | 63.64 | 64.65 | 15,303 | +0.76(+1.19%) |
Jan 10, 2022 | 63.96 | 64.00 | 63.21 | 63.89 | 34,076 | -0.97(-1.50%) |
Jan 07, 2022 | 64.89 | 65.35 | 64.62 | 64.86 | 31,132 | +1.97(+3.13%) |
Jan 06, 2022 | 62.08 | 63.11 | 61.91 | 62.89 | 69,167 | +0.00(+0.00%) |
Jan 05, 2022 | 63.08 | 63.35 | 62.74 | 62.89 | 25,112 | -0.44(-0.69%) |
Jan 04, 2022 | 61.63 | 64.00 | 61.63 | 63.33 | 47,927 | +2.43(+3.99%) |
Jan 03, 2022 | 60.27 | 61.00 | 59.90 | 60.90 | 66,241 | -0.32(-0.52%) |
Dec 31, 2021 | 61.23 | 61.62 | 61.00 | 61.22 | 26,394 | -0.96(-1.54%) |
Dec 30, 2021 | 62.12 | 62.26 | 61.55 | 62.18 | 7,247 | -0.14(-0.22%) |
Dec 29, 2021 | 61.69 | 62.48 | 61.69 | 62.32 | 19,014 | +1.04(+1.70%) |
Dec 28, 2021 | 61.80 | 62.09 | 61.11 | 61.28 | 31,514 | -0.35(-0.57%) |
Dec 27, 2021 | 62.13 | 62.40 | 61.57 | 61.63 | 53,338 | -1.08(-1.72%) |
Dec 23, 2021 | 63.85 | 63.85 | 62.26 | 62.71 | 21,571 | -1.15(-1.80%) |
Dec 22, 2021 | 63.09 | 63.97 | 62.90 | 63.86 | 22,572 | +1.64(+2.64%) |
Dec 21, 2021 | 61.18 | 62.32 | 61.02 | 62.22 | 24,460 | +1.37(+2.25%) |
Dec 20, 2021 | 61.67 | 61.77 | 60.60 | 60.85 | 85,005 | -2.80(-4.40%) |
Dec 17, 2021 | 64.47 | 64.68 | 63.32 | 63.65 | 34,887 | -0.85(-1.32%) |
Dec 16, 2021 | 64.02 | 64.86 | 63.43 | 64.50 | 42,270 | -0.45(-0.69%) |
Dec 15, 2021 | 64.63 | 65.10 | 64.12 | 64.95 | 37,652 | +0.69(+1.07%) |
Dec 14, 2021 | 64.63 | 64.99 | 64.24 | 64.26 | 32,771 | -0.23(-0.36%) |
Dec 13, 2021 | 63.95 | 64.84 | 63.87 | 64.49 | 74,494 | +1.33(+2.11%) |
Dec 10, 2021 | 63.90 | 64.05 | 63.04 | 63.16 | 89,300 | -2.24(-3.43%) |
Dec 09, 2021 | 65.94 | 66.27 | 64.91 | 65.40 | 66,523 | -1.10(-1.65%) |
Dec 08, 2021 | 66.46 | 66.99 | 65.89 | 66.50 | 28,502 | +0.20(+0.30%) |
Dec 07, 2021 | 66.84 | 67.00 | 65.74 | 66.30 | 60,849 | -1.71(-2.51%) |
Dec 06, 2021 | 67.27 | 68.22 | 66.41 | 68.01 | 52,483 | +1.76(+2.66%) |
Dec 03, 2021 | 66.00 | 66.62 | 65.68 | 66.25 | 124,101 | +1.63(+2.52%) |
Dec 02, 2021 | 63.86 | 64.71 | 63.72 | 64.62 | 55,059 | +1.90(+3.03%) |
Dec 01, 2021 | 63.18 | 63.72 | 62.66 | 62.72 | 119,918 | -0.27(-0.43%) |
Nov 30, 2021 | 63.41 | 64.27 | 62.58 | 63.00 | 116,668 | -0.71(-1.12%) |
Nov 29, 2021 | 65.24 | 65.42 | 62.41 | 63.71 | 100,850 | -1.74(-2.66%) |
Nov 26, 2021 | 65.88 | 66.36 | 65.19 | 65.45 | 98,358 | -1.18(-1.77%) |
Nov 24, 2021 | 65.51 | 67.45 | 65.37 | 66.63 | 76,318 | +1.27(+1.94%) |
Nov 23, 2021 | 64.48 | 66.20 | 64.45 | 65.36 | 57,226 | +1.65(+2.59%) |
Nov 22, 2021 | 63.22 | 63.78 | 62.00 | 63.71 | 85,565 | +0.58(+0.92%) |
Nov 19, 2021 | 64.52 | 65.20 | 63.13 | 63.13 | 85,736 | +0.26(+0.41%) |
Nov 18, 2021 | 64.06 | 62.92 | 62.76 | 62.87 | 85,793 | -0.80(-1.26%) |
Nov 17, 2021 | 62.76 | 64.02 | 62.54 | 63.67 | 137,028 | +2.15(+3.49%) |
Nov 16, 2021 | 61.18 | 61.78 | 60.83 | 61.52 | 49,696 | -0.33(-0.53%) |
Nov 15, 2021 | 61.73 | 62.11 | 61.11 | 61.85 | 253,084 | +1.40(+2.32%) |
Nov 12, 2021 | 60.00 | 60.76 | 59.94 | 60.45 | 134,024 | +2.54(+4.39%) |
Nov 11, 2021 | 57.25 | 58.34 | 57.23 | 57.91 | 72,766 | +1.04(+1.83%) |
Nov 10, 2021 | 56.83 | 56.87 | 56.87 | 36,311 | +0.40(+0.71%) | |
Nov 09, 2021 | 55.07 | 56.86 | 54.93 | 56.47 | 57,914 | +1.04(+1.88%) |
Nov 08, 2021 | 56.02 | 56.25 | 55.02 | 55.43 | 138,027 | -0.87(-1.55%) |
Nov 05, 2021 | 56.61 | 56.70 | 55.87 | 56.30 | 40,832 | -1.20(-2.09%) |
Nov 04, 2021 | 58.20 | 58.27 | 56.72 | 57.50 | 43,897 | -0.60(-1.03%) |
Nov 03, 2021 | 57.47 | 58.48 | 57.04 | 58.10 | 76,297 | +0.63(+1.10%) |
Nov 02, 2021 | 57.04 | 57.47 | 56.53 | 57.47 | 47,498 | +0.02(+0.03%) |
Nov 01, 2021 | 57.10 | 57.78 | 56.95 | 57.45 | 61,144 | +1.37(+2.44%) |
Oct 29, 2021 | 54.81 | 56.30 | 54.81 | 56.08 | 62,697 | +1.15(+2.09%) |
Oct 28, 2021 | 55.93 | 55.93 | 54.76 | 54.93 | 63,786 | -0.20(-0.36%) |
Oct 27, 2021 | 56.05 | 56.55 | 55.09 | 55.13 | 116,666 | -2.28(-3.97%) |
Oct 26, 2021 | 56.38 | 57.41 | 72,220 | +1.66(+2.98%) | ||
Oct 25, 2021 | 55.04 | 56.14 | 55.04 | 55.75 | 32,461 | +0.49(+0.89%) |
Oct 22, 2021 | 56.08 | 56.38 | 54.87 | 55.26 | 54,987 | -1.23(-2.18%) |
Oct 21, 2021 | 56.81 | 56.90 | 55.58 | 56.49 | 112,814 | -0.14(-0.25%) |
Oct 20, 2021 | 56.62 | 57.01 | 56.15 | 56.63 | 30,411 | +0.01(+0.02%) |
Oct 19, 2021 | 56.02 | 56.65 | 55.72 | 56.62 | 36,019 | +0.96(+1.72%) |
Oct 18, 2021 | 56.02 | 56.40 | 55.33 | 55.66 | 56,501 | -0.36(-0.64%) |
Oct 15, 2021 | 57.75 | 57.75 | 55.85 | 56.02 | 75,410 | -1.93(-3.34%) |
Oct 14, 2021 | 58.26 | 58.26 | 57.00 | 57.95 | 52,180 | +0.62(+1.09%) |
Oct 13, 2021 | 57.70 | 57.78 | 56.78 | 57.33 | 72,277 | -1.55(-2.62%) |
Oct 12, 2021 | 58.28 | 59.36 | 57.76 | 58.88 | 208,160 | +2.69(+4.78%) |
Oct 11, 2021 | 55.10 | 56.52 | 55.10 | 56.19 | 104,115 | +0.77(+1.39%) |
Oct 08, 2021 | 55.24 | 56.03 | 54.94 | 55.42 | 57,702 | +0.69(+1.26%) |
Oct 07, 2021 | 54.49 | 55.04 | 54.19 | 54.73 | 58,957 | +0.96(+1.79%) |
Oct 06, 2021 | 53.27 | 53.80 | 53.01 | 53.77 | 68,854 | +0.81(+1.53%) |
Oct 05, 2021 | 53.32 | 53.92 | 52.81 | 52.96 | 207,879 | -2.87(-5.14%) |
Oct 04, 2021 | 56.41 | 57.00 | 55.30 | 55.83 | 116,430 | -0.59(-1.04%) |
Oct 01, 2021 | 54.30 | 56.77 | 54.05 | 56.42 | 166,122 | +2.97(+5.55%) |
Sep 30, 2021 | 53.90 | 54.15 | 53.51 | 53.45 | 111,372 | +0.12(+0.23%) |
Sep 29, 2021 | 54.57 | 54.64 | 53.31 | 53.33 | 122,446 | -1.37(-2.50%) |
Sep 28, 2021 | 54.04 | 54.96 | 53.95 | 54.70 | 106,064 | +0.87(+1.62%) |
Sep 27, 2021 | 53.24 | 53.97 | 53.02 | 53.83 | 56,087 | +0.24(+0.45%) |
Sep 24, 2021 | 53.09 | 53.81 | 52.55 | 53.59 | 85,292 | +1.03(+1.96%) |
Sep 23, 2021 | 51.71 | 52.69 | 51.41 | 52.56 | 165,769 | +1.54(+3.01%) |
Sep 22, 2021 | 51.40 | 51.42 | 50.88 | 51.02 | 73,584 | +0.33(+0.65%) |
Sep 21, 2021 | 50.71 | 51.04 | 50.43 | 50.69 | 124,411 | +0.32(+0.64%) |
Sep 20, 2021 | 50.53 | 51.21 | 49.83 | 50.37 | 97,700 | -0.98(-1.91%) |
Sep 17, 2021 | 51.62 | 51.74 | 50.89 | 51.35 | 40,589 | -0.43(-0.83%) |
Sep 16, 2021 | 50.92 | 52.12 | 50.67 | 51.78 | 56,294 | +0.06(+0.12%) |
Sep 15, 2021 | 51.99 | 52.02 | 51.49 | 51.72 | 57,216 | +0.38(+0.74%) |
Sep 14, 2021 | 51.17 | 51.41 | 50.80 | 51.34 | 50,061 | -0.08(-0.16%) |
Sep 13, 2021 | 51.31 | 52.05 | 51.26 | 51.42 | 49,066 | -0.17(-0.33%) |
Sep 10, 2021 | 51.53 | 52.00 | 51.34 | 51.59 | 163,684 | -0.02(-0.04%) |
Sep 09, 2021 | 51.65 | 51.95 | 51.32 | 51.61 | 251,611 | -0.64(-1.22%) |
Sep 08, 2021 | 53.85 | 53.85 | 51.88 | 52.25 | 151,552 | -1.10(-2.06%) |
Sep 07, 2021 | 53.86 | 53.86 | 53.11 | 53.35 | 28,437 | -0.17(-0.32%) |
Sep 03, 2021 | 53.00 | 53.70 | 52.70 | 53.52 | 29,392 | +0.29(+0.54%) |
Sep 02, 2021 | 54.02 | 54.02 | 53.15 | 53.23 | 79,884 | -0.68(-1.26%) |
Sep 01, 2021 | 53.76 | 54.76 | 53.76 | 53.91 | 26,689 | +0.15(+0.28%) |
Aug 31, 2021 | 54.47 | 54.47 | 53.60 | 53.76 | 45,583 | -1.03(-1.88%) |
Aug 30, 2021 | 54.23 | 55.18 | 54.09 | 54.79 | 71,859 | +2.05(+3.89%) |
Aug 27, 2021 | 52.77 | 53.53 | 52.48 | 52.74 | 91,287 | +1.20(+2.33%) |
Aug 26, 2021 | 51.69 | 51.84 | 51.18 | 51.54 | 22,465 | +0.08(+0.16%) |
Aug 25, 2021 | 51.63 | 51.66 | 51.24 | 51.46 | 27,746 | -0.16(-0.31%) |
Aug 24, 2021 | 51.19 | 51.64 | 50.92 | 51.62 | 42,717 | +1.67(+3.34%) |
Aug 23, 2021 | 49.82 | 50.21 | 49.59 | 49.95 | 87,609 | +0.37(+0.75%) |
Aug 20, 2021 | 49.50 | 50.47 | 49.50 | 49.58 | 57,089 | -0.40(-0.80%) |
Aug 19, 2021 | 49.92 | 50.26 | 49.63 | 49.98 | 103,446 | +0.17(+0.34%) |
Aug 18, 2021 | 50.40 | 50.56 | 49.81 | 49.81 | 193,096 | -0.62(-1.23%) |
Aug 17, 2021 | 51.00 | 51.13 | 50.05 | 50.43 | 69,433 | -0.99(-1.93%) |
Aug 16, 2021 | 51.75 | 51.81 | 50.78 | 51.42 | 37,701 | +0.24(+0.47%) |
Aug 13, 2021 | 52.18 | 52.23 | 50.92 | 51.18 | 60,087 | -1.32(-2.51%) |
Aug 12, 2021 | 52.06 | 52.50 | 51.61 | 52.50 | 37,849 | +0.39(+0.75%) |
Aug 11, 2021 | 51.00 | 52.13 | 50.54 | 52.11 | 75,488 | +1.31(+2.58%) |
Aug 10, 2021 | 50.50 | 51.18 | 50.30 | 50.80 | 59,181 | +0.61(+1.22%) |
Aug 09, 2021 | 49.22 | 50.60 | 49.22 | 50.19 | 64,290 | +0.63(+1.27%) |
Aug 06, 2021 | 49.12 | 49.56 | 48.88 | 49.56 | 43,743 | +0.06(+0.12%) |
Aug 05, 2021 | 49.05 | 49.88 | 49.05 | 49.50 | 64,980 | +0.55(+1.12%) |
Aug 04, 2021 | 49.45 | 49.75 | 48.95 | 48.95 | 51,237 | -0.41(-0.83%) |
Aug 03, 2021 | 49.74 | 49.90 | 48.90 | 49.36 | 109,403 | +0.84(+1.73%) |
Aug 02, 2021 | 49.49 | 50.19 | 48.33 | 48.52 | 108,089 | -1.87(-3.71%) |
Jul 30, 2021 | 51.65 | 51.87 | 50.13 | 50.39 | 147,183 | -4.90(-8.86%) |
Jul 29, 2021 | 55.04 | 55.51 | 53.40 | 55.29 | 104,316 | -1.50(-2.64%) |
Jul 28, 2021 | 57.30 | 57.49 | 55.39 | 56.79 | 54,248 | -0.94(-1.63%) |
Jul 27, 2021 | 57.39 | 57.91 | 56.02 | 57.73 | 92,161 | -0.76(-1.30%) |
Jul 26, 2021 | 57.78 | 58.50 | 56.78 | 58.49 | 216,774 | +4.72(+8.78%) |
Jul 23, 2021 | 54.99 | 55.34 | 51.50 | 53.77 | 191,411 | -1.05(-1.92%) |
Jul 22, 2021 | 53.42 | 54.87 | 53.09 | 54.82 | 240,126 | +4.91(+9.84%) |
Jul 21, 2021 | 48.06 | 49.98 | 47.98 | 49.91 | 119,235 | +3.57(+7.70%) |
Jul 20, 2021 | 45.34 | 47.24 | 45.34 | 46.34 | 83,744 | +2.35(+5.34%) |
Jul 19, 2021 | 44.30 | 44.76 | 43.77 | 43.99 | 37,370 | -1.21(-2.68%) |
Jul 16, 2021 | 44.85 | 45.45 | 44.70 | 45.20 | 77,346 | +1.08(+2.46%) |
Jul 15, 2021 | 44.15 | 44.40 | 43.94 | 44.12 | 64,393 | +0.09(+0.20%) |
Jul 14, 2021 | 43.29 | 44.03 | 43.29 | 44.03 | 32,511 | +1.15(+2.68%) |
Jul 13, 2021 | 42.89 | 43.05 | 42.49 | 42.88 | 24,039 | -0.58(-1.33%) |
Jul 12, 2021 | 42.90 | 43.52 | 42.88 | 43.46 | 67,196 | +1.23(+2.91%) |
Jul 09, 2021 | 42.61 | 42.61 | 42.23 | 42.23 | 15,104 | -0.51(-1.19%) |
Jul 08, 2021 | 41.91 | 42.90 | 41.91 | 42.74 | 85,247 | +0.54(+1.28%) |
Jul 07, 2021 | 42.10 | 42.31 | 41.96 | 42.20 | 26,988 | +0.69(+1.66%) |
Jul 06, 2021 | 42.50 | 42.60 | 41.45 | 41.51 | 63,028 | -1.46(-3.40%) |
Jul 02, 2021 | 43.68 | 43.86 | 42.91 | 42.97 | 26,936 | -0.36(-0.82%) |
Jul 01, 2021 | 44.93 | 45.03 | 43.28 | 43.33 | 62,677 | -1.68(-3.73%) |
Jun 30, 2021 | 44.44 | 45.08 | 44.38 | 45.01 | 20,940 | +0.10(+0.22%) |
Jun 29, 2021 | 45.49 | 45.51 | 44.54 | 44.91 | 31,511 | -1.17(-2.54%) |
Jun 28, 2021 | 44.60 | 46.08 | 44.57 | 46.08 | 67,707 | +1.73(+3.90%) |
Jun 25, 2021 | 44.04 | 44.40 | 43.93 | 44.35 | 78,885 | +0.89(+2.05%) |
Jun 24, 2021 | 43.01 | 43.47 | 42.90 | 43.46 | 14,098 | +0.27(+0.63%) |
Jun 23, 2021 | 43.14 | 43.27 | 42.81 | 43.19 | 47,382 | +0.63(+1.48%) |
Jun 22, 2021 | 42.48 | 42.92 | 42.46 | 42.56 | 48,925 | -1.10(-2.52%) |
Jun 21, 2021 | 42.16 | 43.76 | 42.02 | 43.66 | 89,095 | +1.10(+2.58%) |
Jun 18, 2021 | 42.20 | 42.88 | 41.96 | 42.56 | 84,637 | +0.20(+0.47%) |
Jun 17, 2021 | 42.83 | 43.18 | 42.28 | 42.36 | 73,220 | -1.29(-2.96%) |
Jun 16, 2021 | 43.45 | 43.85 | 43.06 | 43.65 | 48,845 | +0.64(+1.49%) |
Jun 15, 2021 | 43.07 | 43.33 | 42.86 | 43.01 | 133,898 | -1.06(-2.41%) |
Jun 14, 2021 | 43.36 | 44.18 | 43.35 | 44.07 | 122,623 | -0.83(-1.85%) |
Jun 11, 2021 | 45.24 | 45.37 | 44.80 | 44.90 | 30,618 | -0.30(-0.66%) |
Jun 10, 2021 | 44.86 | 45.33 | 44.55 | 45.20 | 81,782 | +0.41(+0.92%) |
Jun 09, 2021 | 44.99 | 45.08 | 44.35 | 44.79 | 113,789 | -0.21(-0.47%) |
Jun 08, 2021 | 45.45 | 45.74 | 44.78 | 45.00 | 46,213 | -0.57(-1.26%) |
Jun 07, 2021 | 45.84 | 46.12 | 45.28 | 45.57 | 66,937 | -0.45(-0.97%) |
Jun 04, 2021 | 44.45 | 46.10 | 44.45 | 46.02 | 44,544 | +1.22(+2.72%) |
Jun 03, 2021 | 45.28 | 45.30 | 44.48 | 44.80 | 66,337 | -1.15(-2.50%) |
Jun 02, 2021 | 46.12 | 46.38 | 45.65 | 45.95 | 139,100 | -0.24(-0.52%) |
Jun 01, 2021 | 46.80 | 46.87 | 45.38 | 46.19 | 102,296 | +0.03(+0.06%) |
May 28, 2021 | 45.79 | 46.42 | 45.67 | 46.16 | 102,791 | +1.72(+3.87%) |
May 27, 2021 | 44.20 | 44.75 | 44.00 | 44.44 | 36,363 | +0.00(+0.00%) |
May 26, 2021 | 43.90 | 44.60 | 43.50 | 44.44 | 145,663 | +1.77(+4.15%) |
May 25, 2021 | 42.80 | 43.10 | 42.44 | 42.67 | 41,867 | +0.07(+0.16%) |
May 24, 2021 | 42.33 | 42.76 | 42.08 | 42.60 | 66,237 | -0.22(-0.51%) |
May 21, 2021 | 43.08 | 43.09 | 42.50 | 42.82 | 37,071 | -0.03(-0.07%) |
May 20, 2021 | 43.50 | 43.63 | 42.84 | 42.85 | 26,743 | -0.13(-0.30%) |
May 19, 2021 | 43.39 | 43.39 | 42.53 | 42.98 | 60,645 | -0.50(-1.15%) |
May 18, 2021 | 43.32 | 43.73 | 42.70 | 43.48 | 71,339 | +2.20(+5.33%) |
May 17, 2021 | 41.81 | 41.94 | 41.17 | 41.28 | 26,437 | +0.05(+0.12%) |
May 14, 2021 | 41.74 | 42.13 | 41.19 | 41.23 | 58,195 | -0.70(-1.67%) |
May 13, 2021 | 41.59 | 42.15 | 41.56 | 41.93 | 90,496 | +0.32(+0.77%) |
May 12, 2021 | 42.40 | 42.65 | 41.54 | 41.61 | 84,211 | -1.36(-3.16%) |
May 11, 2021 | 41.97 | 43.17 | 41.97 | 42.97 | 70,924 | +1.03(+2.46%) |
May 10, 2021 | 42.83 | 42.98 | 41.79 | 41.94 | 146,540 | -1.83(-4.18%) |
May 07, 2021 | 43.46 | 43.86 | 42.54 | 43.77 | 154,902 | -0.10(-0.23%) |
May 06, 2021 | 42.82 | 44.30 | 42.63 | 43.87 | 137,156 | +1.15(+2.69%) |
May 05, 2021 | 41.79 | 42.85 | 40.87 | 42.72 | 152,710 | +2.65(+6.61%) |
May 04, 2021 | 40.54 | 40.80 | 39.82 | 40.07 | 76,622 | +0.16(+0.40%) |