Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.50 | 10.66 | 9.445 | 9.546 | 34,776 | -0.99(-9.41%) |
Apr 28, 2022 | 11.10 | 11.64 | 10.21 | 10.54 | 26,133 | -0.68(-6.05%) |
Apr 27, 2022 | 11.60 | 11.60 | 11.03 | 11.22 | 18,337 | -0.12(-1.10%) |
Apr 26, 2022 | 11.63 | 12.15 | 11.27 | 11.34 | 29,041 | -0.44(-3.69%) |
Apr 25, 2022 | 11.76 | 11.88 | 11.29 | 11.78 | 44,322 | -0.01(-0.11%) |
Apr 22, 2022 | 12.45 | 12.89 | 11.70 | 11.79 | 35,226 | -0.81(-6.42%) |
Apr 21, 2022 | 13.35 | 13.50 | 12.30 | 12.60 | 33,990 | -0.48(-3.70%) |
Apr 20, 2022 | 13.50 | 14.52 | 12.85 | 13.08 | 32,377 | -0.53(-3.89%) |
Apr 19, 2022 | 14.40 | 15.45 | 13.50 | 13.61 | 41,343 | -0.62(-4.38%) |
Apr 18, 2022 | 15.60 | 15.60 | 13.96 | 14.23 | 36,028 | -1.07(-6.96%) |
Apr 14, 2022 | 16.05 | 16.35 | 15.00 | 15.30 | 32,810 | -0.45(-2.86%) |
Apr 13, 2022 | 15.15 | 16.35 | 15.00 | 15.75 | 27,963 | +0.45(+2.94%) |
Apr 12, 2022 | 14.68 | 16.20 | 14.13 | 15.30 | 44,601 | +0.93(+6.47%) |
Apr 11, 2022 | 13.50 | 15.60 | 13.32 | 14.37 | 34,606 | +0.76(+5.62%) |
Apr 08, 2022 | 14.16 | 14.70 | 13.53 | 13.61 | 31,317 | -0.58(-4.11%) |
Apr 07, 2022 | 14.40 | 14.92 | 13.72 | 14.19 | 28,198 | -0.06(-0.44%) |
Apr 06, 2022 | 15.30 | 15.30 | 14.25 | 14.25 | 19,711 | -1.20(-7.76%) |
Apr 05, 2022 | 16.35 | 16.95 | 15.45 | 15.45 | 23,960 | -0.90(-5.50%) |
Apr 04, 2022 | 16.05 | 16.95 | 15.75 | 16.35 | 25,227 | +0.60(+3.81%) |
Apr 01, 2022 | 15.90 | 16.27 | 15.15 | 15.75 | 24,249 | +0.15(+0.96%) |
Mar 31, 2022 | 15.30 | 16.05 | 15.00 | 15.60 | 27,237 | +0.15(+0.97%) |
Mar 30, 2022 | 16.50 | 17.09 | 15.15 | 15.45 | 18,856 | -1.05(-6.36%) |
Mar 29, 2022 | 16.20 | 17.02 | 15.60 | 16.50 | 32,895 | +0.90(+5.77%) |
Mar 28, 2022 | 15.30 | 15.90 | 14.86 | 15.60 | 22,583 | +0.44(+2.91%) |
Mar 25, 2022 | 16.05 | 16.05 | 15.00 | 15.16 | 40,736 | -1.34(-8.13%) |
Mar 24, 2022 | 14.36 | 16.50 | 14.17 | 16.50 | 36,212 | +2.10(+14.57%) |
Mar 23, 2022 | 15.60 | 15.90 | 13.65 | 14.40 | 63,937 | -1.50(-9.42%) |
Mar 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 28,525 | +0.00(+0.00%) |
Mar 21, 2022 | 18.60 | 18.90 | 15.60 | 15.90 | 44,269 | -1.95(-10.92%) |
Mar 18, 2022 | 15.60 | 17.85 | 15.60 | 17.85 | 36,192 | +2.25(+14.42%) |
Mar 17, 2022 | 13.76 | 15.60 | 13.50 | 15.60 | 24,153 | +1.88(+13.66%) |
Mar 16, 2022 | 14.01 | 14.97 | 13.38 | 13.72 | 35,757 | -0.11(-0.77%) |
Mar 15, 2022 | 13.47 | 14.06 | 13.22 | 13.83 | 12,487 | +0.60(+4.56%) |
Mar 14, 2022 | 14.70 | 15.15 | 13.05 | 13.23 | 59,692 | -1.31(-9.02%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.27 | 14.54 | 29,255 | -1.06(-6.80%) |
Mar 10, 2022 | 15.75 | 16.20 | 15.30 | 15.60 | 17,453 | -0.60(-3.70%) |
Mar 09, 2022 | 16.05 | 16.35 | 15.53 | 16.20 | 20,544 | +0.60(+3.85%) |
Mar 08, 2022 | 15.00 | 16.05 | 14.45 | 15.60 | 18,419 | +0.76(+5.09%) |
Mar 07, 2022 | 14.40 | 15.15 | 13.80 | 14.84 | 21,304 | +0.25(+1.69%) |
Mar 04, 2022 | 15.00 | 15.00 | 14.27 | 14.60 | 27,303 | -0.27(-1.80%) |
Mar 03, 2022 | 15.60 | 15.69 | 14.69 | 14.87 | 34,803 | -0.44(-2.84%) |
Mar 02, 2022 | 15.90 | 15.90 | 15.00 | 15.30 | 17,903 | -0.45(-2.86%) |
Mar 01, 2022 | 16.50 | 16.50 | 15.60 | 15.75 | 20,391 | -0.60(-3.67%) |
Feb 28, 2022 | 15.75 | 17.40 | 15.45 | 16.35 | 30,575 | -0.90(-5.22%) |
Feb 25, 2022 | 16.35 | 17.40 | 16.05 | 17.25 | 14,866 | +0.90(+5.50%) |
Feb 24, 2022 | 14.85 | 16.35 | 14.49 | 16.35 | 39,066 | +1.35(+9.00%) |
Feb 23, 2022 | 15.45 | 16.12 | 15.00 | 15.00 | 17,035 | -0.45(-2.91%) |
Feb 22, 2022 | 15.45 | 16.20 | 15.00 | 15.45 | 25,822 | -0.15(-0.96%) |
Feb 18, 2022 | 15.60 | 0 | -0.45(-2.80%) | |||
Feb 17, 2022 | 17.10 | 17.40 | 15.75 | 16.05 | 29,434 | -1.65(-9.32%) |
Feb 16, 2022 | 17.85 | 18.00 | 16.95 | 17.70 | 21,801 | +0.00(+0.00%) |
Feb 15, 2022 | 16.65 | 17.85 | 16.35 | 17.70 | 36,984 | +1.65(+10.28%) |
Feb 14, 2022 | 16.95 | 17.40 | 16.05 | 16.05 | 22,915 | -1.20(-6.96%) |
Feb 11, 2022 | 18.00 | 18.38 | 17.02 | 17.25 | 25,813 | -0.60(-3.36%) |
Feb 10, 2022 | 17.85 | 19.35 | 17.70 | 17.85 | 23,757 | -1.05(-5.56%) |
Feb 09, 2022 | 18.30 | 19.20 | 18.15 | 18.90 | 38,249 | +0.90(+5.00%) |
Feb 08, 2022 | 18.00 | 18.30 | 17.40 | 18.00 | 17,283 | +0.15(+0.84%) |
Feb 07, 2022 | 17.25 | 18.60 | 17.25 | 17.85 | 43,738 | +0.30(+1.71%) |
Feb 04, 2022 | 16.80 | 18.00 | 16.27 | 17.55 | 19,749 | +0.90(+5.41%) |
Feb 03, 2022 | 16.95 | 16.65 | 32,129 | -0.60(-3.48%) | ||
Feb 02, 2022 | 18.75 | 18.75 | 17.25 | 17.25 | 20,782 | -1.35(-7.26%) |
Feb 01, 2022 | 18.15 | 19.35 | 17.48 | 18.60 | 38,926 | +0.45(+2.48%) |
Jan 31, 2022 | 16.35 | 18.15 | 61,437 | +1.95(+12.04%) | ||
Jan 28, 2022 | 15.45 | 16.50 | 15.00 | 16.20 | 30,245 | +0.75(+4.85%) |
Jan 27, 2022 | 16.65 | 16.95 | 15.15 | 15.45 | 39,257 | -1.05(-6.36%) |
Jan 26, 2022 | 17.55 | 17.70 | 16.05 | 16.50 | 30,438 | -0.52(-3.08%) |
Jan 25, 2022 | 16.35 | 17.77 | 16.35 | 17.02 | 23,884 | +0.07(+0.44%) |
Jan 24, 2022 | 16.35 | 17.10 | 14.85 | 16.95 | 112,915 | +0.30(+1.80%) |
Jan 21, 2022 | 18.15 | 18.45 | 16.65 | 16.65 | 137,017 | -1.35(-7.50%) |
Jan 20, 2022 | 18.30 | 20.10 | 18.00 | 18.00 | 57,609 | -0.45(-2.44%) |
Jan 19, 2022 | 19.05 | 19.65 | 18.30 | 18.45 | 127,839 | -0.45(-2.38%) |
Jan 18, 2022 | 20.40 | 20.40 | 18.90 | 18.90 | 74,100 | -1.05(-5.26%) |
Jan 14, 2022 | 19.95 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 21.15 | 21.45 | 19.50 | 19.65 | 74,257 | -1.35(-6.43%) |
Jan 12, 2022 | 22.50 | 22.50 | 20.85 | 21.00 | 52,447 | -1.05(-4.76%) |
Jan 11, 2022 | 22.20 | 22.50 | 21.30 | 22.05 | 58,870 | -0.15(-0.68%) |
Jan 10, 2022 | 21.75 | 22.35 | 20.40 | 22.20 | 46,732 | +0.30(+1.37%) |
Jan 07, 2022 | 22.80 | 23.70 | 21.75 | 21.90 | 35,636 | -0.90(-3.95%) |
Jan 06, 2022 | 24.30 | 24.30 | 22.35 | 22.80 | 37,989 | -1.20(-5.00%) |
Jan 05, 2022 | 26.25 | 27.75 | 23.25 | 24.00 | 101,014 | -1.65(-6.43%) |
Jan 04, 2022 | 27.30 | 27.30 | 25.50 | 25.65 | 25,506 | -1.50(-5.52%) |
Jan 03, 2022 | 27.00 | 27.15 | 25.57 | 27.15 | 31,031 | +0.60(+2.26%) |
Dec 31, 2021 | 29.10 | 29.10 | 26.55 | 26.55 | 46,384 | -2.40(-8.29%) |
Dec 30, 2021 | 26.25 | 29.70 | 26.10 | 28.95 | 47,795 | +2.40(+9.04%) |
Dec 29, 2021 | 25.95 | 27.00 | 25.80 | 26.55 | 40,418 | +0.45(+1.72%) |
Dec 28, 2021 | 27.15 | 27.75 | 26.10 | 26.10 | 31,690 | -1.05(-3.87%) |
Dec 27, 2021 | 28.05 | 28.12 | 26.84 | 27.15 | 42,094 | -1.20(-4.23%) |
Dec 23, 2021 | 28.05 | 28.95 | 26.40 | 28.35 | 56,804 | +0.45(+1.61%) |
Dec 22, 2021 | 28.65 | 29.25 | 27.45 | 27.90 | 29,090 | -0.75(-2.62%) |
Dec 21, 2021 | 28.65 | 29.10 | 27.30 | 28.65 | 32,793 | +1.50(+5.52%) |
Dec 20, 2021 | 26.85 | 28.05 | 26.10 | 27.15 | 59,222 | -0.60(-2.16%) |
Dec 17, 2021 | 25.05 | 29.25 | 24.45 | 27.75 | 124,244 | +2.55(+10.12%) |
Dec 16, 2021 | 25.20 | 26.32 | 24.60 | 25.20 | 97,806 | +0.75(+3.07%) |
Dec 15, 2021 | 24.75 | 24.90 | 22.20 | 24.45 | 175,315 | -0.15(-0.61%) |
Dec 14, 2021 | 25.35 | 26.10 | 24.30 | 24.60 | 49,029 | -1.05(-4.09%) |
Dec 13, 2021 | 26.25 | 26.95 | 24.45 | 25.65 | 57,232 | -0.75(-2.84%) |
Dec 10, 2021 | 28.50 | 28.84 | 26.40 | 26.40 | 169,351 | -1.95(-6.88%) |
Dec 09, 2021 | 29.55 | 31.05 | 27.60 | 28.35 | 134,287 | -1.50(-5.03%) |
Dec 08, 2021 | 29.85 | 31.20 | 28.20 | 29.85 | 296,452 | +0.45(+1.53%) |
Dec 07, 2021 | 27.00 | 30.15 | 27.00 | 29.40 | 287,144 | +3.30(+12.64%) |
Dec 06, 2021 | 25.65 | 26.40 | 24.00 | 26.10 | 92,924 | +0.30(+1.16%) |
Dec 03, 2021 | 28.35 | 28.50 | 25.50 | 25.80 | 296,164 | -2.85(-9.95%) |
Dec 02, 2021 | 30.45 | 30.75 | 27.75 | 28.65 | 203,491 | -1.65(-5.45%) |
Dec 01, 2021 | 32.10 | 33.87 | 30.15 | 30.30 | 378,152 | -0.90(-2.88%) |
Nov 30, 2021 | 30.45 | 31.88 | 30.30 | 31.20 | 273,285 | +0.45(+1.46%) |
Nov 29, 2021 | 30.45 | 32.10 | 29.40 | 30.75 | 274,716 | +0.60(+1.99%) |
Nov 26, 2021 | 30.75 | 32.27 | 30.00 | 30.15 | 89,631 | -2.40(-7.37%) |
Nov 24, 2021 | 29.70 | 32.70 | 29.25 | 32.55 | 175,323 | +2.40(+7.96%) |
Nov 23, 2021 | 30.75 | 32.85 | 29.25 | 30.15 | 172,788 | -0.45(-1.47%) |
Nov 22, 2021 | 37.05 | 37.05 | 30.30 | 30.60 | 340,706 | -6.60(-17.74%) |
Nov 19, 2021 | 32.10 | 37.95 | 31.95 | 37.20 | 184,593 | +4.80(+14.81%) |
Nov 18, 2021 | 36.30 | 33.00 | 32.25 | 32.40 | 159,745 | -4.05(-11.11%) |
Nov 17, 2021 | 36.75 | 40.05 | 36.45 | 36.45 | 141,308 | -0.60(-1.62%) |
Nov 16, 2021 | 37.50 | 38.40 | 36.12 | 37.05 | 86,325 | -1.20(-3.14%) |
Nov 15, 2021 | 34.20 | 38.85 | 34.20 | 38.25 | 130,053 | +3.00(+8.51%) |
Nov 12, 2021 | 38.55 | 38.92 | 34.05 | 35.25 | 161,556 | -3.30(-8.56%) |
Nov 11, 2021 | 41.40 | 41.40 | 38.10 | 38.55 | 128,236 | -2.70(-6.55%) |
Nov 10, 2021 | 47.55 | 40.20 | 41.25 | 193,745 | -7.65(-15.64%) | |
Nov 09, 2021 | 50.70 | 50.70 | 48.15 | 48.90 | 113,071 | -1.80(-3.55%) |
Nov 08, 2021 | 48.75 | 51.00 | 48.30 | 50.70 | 49,009 | +2.25(+4.64%) |
Nov 05, 2021 | 49.35 | 50.55 | 47.62 | 48.45 | 81,488 | -0.45(-0.92%) |
Nov 04, 2021 | 47.70 | 49.05 | 47.62 | 48.90 | 35,888 | +1.05(+2.19%) |
Nov 03, 2021 | 46.20 | 48.00 | 45.60 | 47.85 | 49,670 | +1.20(+2.57%) |
Nov 02, 2021 | 51.30 | 51.30 | 45.60 | 46.65 | 59,105 | -4.50(-8.80%) |
Nov 01, 2021 | 50.25 | 52.65 | 49.65 | 51.15 | 73,108 | +0.90(+1.79%) |
Oct 29, 2021 | 48.60 | 50.40 | 50.25 | 58,421 | +1.65(+3.40%) | |
Oct 28, 2021 | 45.45 | 49.35 | 45.30 | 48.60 | 48,352 | +2.70(+5.88%) |
Oct 27, 2021 | 43.05 | 47.85 | 43.05 | 45.90 | 77,838 | +2.40(+5.52%) |
Oct 26, 2021 | 49.20 | 43.35 | 43.50 | 50,481 | -5.40(-11.04%) | |
Oct 25, 2021 | 48.15 | 49.20 | 47.55 | 48.90 | 7,803 | +0.45(+0.93%) |
Oct 22, 2021 | 48.30 | 48.60 | 46.65 | 48.45 | 15,920 | -0.45(-0.92%) |
Oct 21, 2021 | 48.30 | 49.80 | 48.00 | 48.90 | 9,173 | +0.60(+1.24%) |
Oct 20, 2021 | 47.85 | 49.80 | 46.95 | 48.30 | 20,169 | +0.60(+1.26%) |
Oct 19, 2021 | 45.90 | 48.00 | 45.60 | 47.70 | 13,893 | +1.80(+3.92%) |
Oct 18, 2021 | 46.20 | 46.63 | 45.15 | 45.90 | 17,179 | -1.20(-2.55%) |
Oct 15, 2021 | 47.25 | 47.55 | 45.90 | 47.10 | 22,218 | +0.90(+1.95%) |
Oct 14, 2021 | 48.45 | 48.98 | 45.00 | 46.20 | 43,546 | -1.65(-3.45%) |
Oct 13, 2021 | 47.85 | 48.75 | 47.10 | 47.85 | 6,683 | -0.15(-0.31%) |
Oct 12, 2021 | 45.45 | 48.75 | 45.15 | 48.00 | 24,316 | +2.85(+6.31%) |
Oct 11, 2021 | 47.85 | 48.15 | 44.70 | 45.15 | 31,148 | -2.85(-5.94%) |
Oct 08, 2021 | 51.45 | 51.60 | 47.55 | 48.00 | 15,589 | -3.45(-6.71%) |
Oct 07, 2021 | 48.30 | 52.35 | 48.15 | 51.45 | 24,134 | +3.30(+6.85%) |
Oct 06, 2021 | 48.60 | 49.58 | 47.55 | 48.15 | 18,202 | -0.90(-1.83%) |
Oct 05, 2021 | 48.00 | 51.15 | 46.95 | 49.05 | 25,288 | +1.65(+3.48%) |
Oct 04, 2021 | 48.75 | 48.75 | 46.20 | 47.40 | 26,108 | -1.35(-2.77%) |
Oct 01, 2021 | 49.05 | 49.05 | 46.95 | 48.75 | 19,713 | +0.00(+0.00%) |
Sep 30, 2021 | 48.15 | 49.65 | 47.85 | 48.75 | 21,651 | +0.90(+1.88%) |
Sep 29, 2021 | 48.60 | 50.85 | 47.25 | 47.85 | 20,624 | -0.15(-0.31%) |
Sep 28, 2021 | 50.10 | 50.10 | 47.85 | 48.00 | 20,891 | -2.70(-5.33%) |
Sep 27, 2021 | 48.30 | 51.30 | 48.30 | 50.70 | 22,511 | +1.50(+3.05%) |
Sep 24, 2021 | 54.45 | 54.45 | 48.60 | 49.20 | 64,012 | -6.00(-10.87%) |
Sep 23, 2021 | 53.55 | 57.30 | 52.95 | 55.20 | 44,461 | +1.95(+3.66%) |
Sep 22, 2021 | 52.35 | 54.00 | 51.75 | 53.25 | 27,392 | +0.90(+1.72%) |
Sep 21, 2021 | 52.20 | 52.80 | 51.60 | 52.35 | 16,497 | +0.15(+0.29%) |
Sep 20, 2021 | 53.25 | 54.75 | 51.75 | 52.20 | 23,679 | -2.85(-5.18%) |
Sep 17, 2021 | 49.65 | 56.85 | 49.35 | 55.05 | 115,522 | +5.40(+10.88%) |
Sep 16, 2021 | 50.55 | 51.45 | 48.90 | 49.65 | 43,166 | -1.05(-2.07%) |
Sep 15, 2021 | 52.35 | 52.80 | 49.50 | 50.70 | 33,391 | -1.50(-2.87%) |
Sep 14, 2021 | 50.70 | 54.45 | 50.62 | 52.20 | 53,741 | +0.90(+1.75%) |
Sep 13, 2021 | 52.35 | 52.35 | 49.65 | 51.30 | 50,301 | -1.05(-2.01%) |
Sep 10, 2021 | 54.30 | 58.80 | 52.12 | 52.35 | 43,278 | -1.65(-3.06%) |
Sep 09, 2021 | 52.80 | 55.80 | 52.20 | 54.00 | 26,310 | +1.65(+3.15%) |
Sep 08, 2021 | 52.95 | 53.70 | 51.30 | 52.35 | 16,875 | -1.20(-2.24%) |
Sep 07, 2021 | 56.70 | 57.30 | 53.40 | 53.55 | 23,135 | -2.85(-5.05%) |
Sep 03, 2021 | 56.70 | 57.45 | 55.65 | 56.40 | 15,024 | -0.45(-0.79%) |
Sep 02, 2021 | 55.20 | 57.45 | 55.20 | 56.85 | 36,243 | +1.50(+2.71%) |
Sep 01, 2021 | 57.15 | 57.15 | 53.10 | 55.35 | 39,923 | -1.80(-3.15%) |
Aug 31, 2021 | 54.45 | 57.45 | 54.45 | 57.15 | 14,954 | +3.00(+5.54%) |
Aug 30, 2021 | 55.80 | 56.33 | 54.00 | 54.15 | 20,401 | -1.20(-2.17%) |
Aug 27, 2021 | 54.30 | 56.92 | 54.30 | 55.35 | 23,127 | +1.35(+2.50%) |
Aug 26, 2021 | 53.85 | 55.05 | 53.10 | 54.00 | 22,486 | +0.15(+0.28%) |
Aug 25, 2021 | 55.50 | 55.80 | 52.95 | 53.85 | 26,059 | -1.50(-2.71%) |
Aug 24, 2021 | 54.15 | 55.80 | 53.70 | 55.35 | 26,328 | +1.35(+2.50%) |
Aug 23, 2021 | 54.15 | 56.25 | 53.55 | 54.00 | 46,961 | +0.15(+0.28%) |
Aug 20, 2021 | 52.35 | 54.90 | 52.35 | 53.85 | 46,169 | +1.05(+1.99%) |
Aug 19, 2021 | 55.20 | 55.80 | 52.73 | 52.80 | 26,671 | -2.55(-4.61%) |
Aug 18, 2021 | 56.10 | 57.37 | 54.00 | 55.35 | 23,759 | -1.05(-1.86%) |
Aug 17, 2021 | 58.20 | 58.80 | 55.80 | 56.40 | 28,497 | -1.95(-3.34%) |
Aug 16, 2021 | 57.30 | 60.30 | 53.85 | 58.35 | 49,399 | -1.65(-2.75%) |
Aug 13, 2021 | 60.15 | 62.70 | 58.05 | 60.00 | 45,723 | -0.15(-0.25%) |
Aug 12, 2021 | 61.65 | 62.17 | 59.85 | 60.15 | 28,014 | -1.20(-1.96%) |
Aug 11, 2021 | 63.30 | 63.75 | 59.25 | 61.35 | 43,201 | -2.10(-3.31%) |
Aug 10, 2021 | 67.50 | 67.50 | 62.85 | 63.45 | 26,981 | -3.90(-5.79%) |
Aug 09, 2021 | 66.90 | 68.62 | 66.45 | 67.35 | 11,199 | +0.00(+0.00%) |
Aug 06, 2021 | 67.20 | 67.80 | 65.70 | 67.35 | 14,467 | +0.30(+0.45%) |
Aug 05, 2021 | 66.30 | 67.80 | 64.95 | 67.05 | 25,089 | +1.05(+1.59%) |
Aug 04, 2021 | 67.35 | 69.30 | 65.85 | 66.00 | 24,314 | -1.50(-2.22%) |
Aug 03, 2021 | 69.00 | 69.75 | 66.00 | 67.50 | 17,823 | -1.50(-2.17%) |
Aug 02, 2021 | 67.35 | 71.10 | 66.75 | 69.00 | 14,838 | +1.80(+2.68%) |
Jul 30, 2021 | 67.20 | 69.45 | 66.60 | 67.20 | 15,222 | -0.30(-0.44%) |
Jul 29, 2021 | 71.70 | 71.70 | 67.12 | 67.50 | 20,004 | -3.60(-5.06%) |
Jul 28, 2021 | 70.50 | 73.35 | 70.50 | 71.10 | 22,862 | +0.45(+0.64%) |
Jul 27, 2021 | 70.80 | 71.70 | 68.55 | 70.65 | 12,840 | -0.45(-0.63%) |
Jul 26, 2021 | 73.35 | 74.25 | 70.50 | 71.10 | 11,256 | -2.10(-2.87%) |
Jul 23, 2021 | 72.75 | 74.10 | 70.20 | 73.20 | 12,376 | -0.45(-0.61%) |
Jul 22, 2021 | 74.40 | 74.70 | 73.05 | 73.65 | 5,690 | -1.20(-1.60%) |
Jul 21, 2021 | 73.65 | 75.83 | 72.00 | 74.85 | 16,693 | +1.35(+1.84%) |
Jul 20, 2021 | 71.40 | 75.30 | 70.05 | 73.50 | 19,176 | +2.25(+3.16%) |
Jul 19, 2021 | 70.80 | 73.80 | 69.15 | 71.25 | 14,626 | +0.15(+0.21%) |
Jul 16, 2021 | 73.50 | 73.95 | 70.88 | 71.10 | 17,592 | -1.20(-1.66%) |
Jul 15, 2021 | 69.15 | 74.40 | 68.85 | 72.30 | 25,404 | +2.70(+3.88%) |
Jul 14, 2021 | 74.55 | 74.85 | 69.60 | 69.60 | 34,982 | -5.10(-6.83%) |
Jul 13, 2021 | 77.70 | 78.30 | 73.50 | 74.70 | 24,312 | -3.15(-4.05%) |
Jul 12, 2021 | 78.15 | 78.45 | 75.75 | 77.85 | 17,980 | -0.75(-0.95%) |
Jul 09, 2021 | 79.20 | 79.80 | 76.42 | 78.60 | 27,376 | -0.15(-0.19%) |
Jul 08, 2021 | 73.80 | 79.50 | 73.50 | 78.75 | 28,950 | +3.75(+5.00%) |
Jul 07, 2021 | 77.25 | 77.70 | 72.90 | 75.00 | 29,561 | -1.65(-2.15%) |
Jul 06, 2021 | 77.55 | 78.08 | 75.15 | 76.65 | 20,169 | -1.05(-1.35%) |
Jul 02, 2021 | 80.85 | 80.85 | 77.70 | 77.70 | 22,277 | -4.50(-5.47%) |
Jul 01, 2021 | 84.45 | 84.45 | 81.22 | 82.20 | 15,474 | -2.10(-2.49%) |
Jun 30, 2021 | 84.75 | 85.65 | 82.65 | 84.30 | 17,173 | -0.90(-1.06%) |
Jun 29, 2021 | 87.90 | 87.90 | 84.30 | 85.20 | 12,312 | -1.05(-1.22%) |
Jun 28, 2021 | 87.75 | 89.40 | 85.05 | 86.25 | 21,291 | -1.35(-1.54%) |
Jun 25, 2021 | 88.95 | 89.40 | 85.65 | 87.60 | 167,733 | -0.90(-1.02%) |
Jun 24, 2021 | 85.50 | 90.00 | 84.90 | 88.50 | 34,256 | +3.00(+3.51%) |
Jun 23, 2021 | 84.00 | 85.65 | 81.75 | 85.50 | 24,011 | +1.95(+2.33%) |
Jun 22, 2021 | 84.75 | 88.05 | 82.50 | 83.55 | 33,314 | -1.35(-1.59%) |
Jun 21, 2021 | 85.35 | 86.40 | 84.15 | 84.90 | 22,584 | +0.30(+0.35%) |
Jun 18, 2021 | 87.30 | 88.05 | 84.30 | 84.60 | 36,466 | -3.90(-4.41%) |
Jun 17, 2021 | 87.90 | 89.85 | 87.15 | 88.50 | 22,336 | +0.75(+0.85%) |
Jun 16, 2021 | 86.25 | 88.02 | 85.20 | 87.75 | 20,223 | +1.05(+1.21%) |
Jun 15, 2021 | 89.40 | 89.55 | 85.35 | 86.70 | 21,235 | -2.25(-2.53%) |
Jun 14, 2021 | 88.80 | 89.70 | 87.90 | 88.95 | 15,817 | +0.90(+1.02%) |
Jun 11, 2021 | 89.40 | 90.36 | 86.85 | 88.05 | 17,181 | -1.35(-1.51%) |
Jun 10, 2021 | 92.40 | 92.35 | 86.85 | 89.40 | 19,528 | +0.75(+0.85%) |
Jun 09, 2021 | 93.15 | 93.75 | 88.20 | 88.65 | 36,721 | -2.40(-2.64%) |
Jun 08, 2021 | 92.70 | 92.85 | 87.15 | 91.05 | 35,012 | +0.45(+0.50%) |
Jun 07, 2021 | 89.55 | 91.86 | 87.45 | 90.60 | 34,126 | +1.65(+1.85%) |
Jun 04, 2021 | 89.10 | 90.67 | 86.25 | 88.95 | 25,661 | +0.30(+0.34%) |
Jun 03, 2021 | 82.95 | 89.70 | 82.95 | 88.65 | 30,343 | +5.25(+6.29%) |
Jun 02, 2021 | 84.75 | 84.90 | 81.60 | 83.40 | 20,749 | -1.05(-1.24%) |
Jun 01, 2021 | 84.15 | 85.20 | 80.85 | 84.45 | 19,777 | +0.60(+0.72%) |
May 28, 2021 | 81.75 | 86.85 | 81.45 | 83.85 | 15,519 | +2.25(+2.76%) |
May 27, 2021 | 81.75 | 82.35 | 78.75 | 81.60 | 63,648 | +0.75(+0.93%) |
May 26, 2021 | 81.45 | 82.50 | 78.15 | 80.85 | 32,612 | +0.30(+0.37%) |
May 25, 2021 | 83.55 | 85.33 | 80.40 | 80.55 | 27,487 | -2.10(-2.54%) |
May 24, 2021 | 84.60 | 85.42 | 81.75 | 82.65 | 32,916 | -0.45(-0.54%) |
May 21, 2021 | 86.70 | 86.70 | 81.53 | 83.10 | 30,737 | -2.40(-2.81%) |
May 20, 2021 | 79.80 | 87.30 | 79.20 | 85.50 | 44,972 | +5.85(+7.34%) |
May 19, 2021 | 73.50 | 79.95 | 73.50 | 79.65 | 23,076 | +2.85(+3.71%) |
May 18, 2021 | 77.10 | 79.95 | 75.60 | 76.80 | 33,922 | +0.90(+1.19%) |
May 17, 2021 | 75.00 | 77.25 | 74.55 | 75.90 | 18,082 | -0.75(-0.98%) |
May 14, 2021 | 76.80 | 80.55 | 73.05 | 76.65 | 51,290 | +3.90(+5.36%) |
May 13, 2021 | 72.90 | 79.80 | 71.25 | 72.75 | 46,721 | +1.05(+1.46%) |
May 12, 2021 | 73.20 | 75.15 | 70.95 | 71.70 | 21,609 | -2.55(-3.43%) |
May 11, 2021 | 71.55 | 76.35 | 68.85 | 74.25 | 20,619 | +1.50(+2.06%) |
May 10, 2021 | 77.85 | 77.85 | 72.66 | 72.75 | 22,744 | -5.25(-6.73%) |
May 07, 2021 | 75.00 | 80.55 | 74.55 | 78.00 | 19,361 | +4.20(+5.69%) |
May 06, 2021 | 76.50 | 76.50 | 72.00 | 73.80 | 35,439 | -3.15(-4.09%) |
May 05, 2021 | 80.10 | 80.10 | 75.60 | 76.95 | 20,478 | -2.70(-3.39%) |
May 04, 2021 | 82.20 | 82.80 | 76.65 | 79.65 | 35,228 | -3.15(-3.80%) |