Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.37 | 67.08 | 64.70 | 65.20 | 398,377 | -0.99(-1.50%) |
Apr 28, 2022 | 64.94 | 67.01 | 62.84 | 66.19 | 273,903 | +2.56(+4.03%) |
Apr 27, 2022 | 62.97 | 64.13 | 61.73 | 63.63 | 453,242 | +0.94(+1.50%) |
Apr 26, 2022 | 65.06 | 65.67 | 62.59 | 62.69 | 333,298 | -3.04(-4.62%) |
Apr 25, 2022 | 63.82 | 66.01 | 62.80 | 65.72 | 369,651 | +1.35(+2.09%) |
Apr 22, 2022 | 66.40 | 66.99 | 63.90 | 64.38 | 318,035 | -2.48(-3.70%) |
Apr 21, 2022 | 70.30 | 70.82 | 65.91 | 66.85 | 369,472 | -2.78(-3.99%) |
Apr 20, 2022 | 67.06 | 70.16 | 66.42 | 69.63 | 589,589 | +4.24(+6.48%) |
Apr 19, 2022 | 62.59 | 65.67 | 62.54 | 65.39 | 253,777 | +2.90(+4.64%) |
Apr 18, 2022 | 61.31 | 62.81 | 61.17 | 62.50 | 299,841 | +1.09(+1.77%) |
Apr 14, 2022 | 63.71 | 64.25 | 61.24 | 61.41 | 284,185 | -1.93(-3.05%) |
Apr 13, 2022 | 61.98 | 63.90 | 61.98 | 63.34 | 286,344 | +1.79(+2.92%) |
Apr 12, 2022 | 60.37 | 62.29 | 60.27 | 61.55 | 430,330 | +2.18(+3.68%) |
Apr 11, 2022 | 58.85 | 60.98 | 58.05 | 59.36 | 296,762 | +0.58(+0.98%) |
Apr 08, 2022 | 58.14 | 60.43 | 57.87 | 58.79 | 335,525 | +0.93(+1.61%) |
Apr 07, 2022 | 57.92 | 58.34 | 56.50 | 57.85 | 562,385 | +0.10(+0.18%) |
Apr 06, 2022 | 58.75 | 59.57 | 57.19 | 57.75 | 504,425 | -1.91(-3.21%) |
Apr 05, 2022 | 60.99 | 61.94 | 59.28 | 59.67 | 354,713 | -2.00(-3.25%) |
Apr 04, 2022 | 60.90 | 62.07 | 59.61 | 61.67 | 378,700 | +0.74(+1.22%) |
Apr 01, 2022 | 60.26 | 61.24 | 58.96 | 60.93 | 559,967 | +1.00(+1.67%) |
Mar 31, 2022 | 61.73 | 62.21 | 59.68 | 59.92 | 595,270 | -2.08(-3.35%) |
Mar 30, 2022 | 64.81 | 64.99 | 61.74 | 62.00 | 309,723 | -2.88(-4.44%) |
Mar 29, 2022 | 64.02 | 65.88 | 63.27 | 64.88 | 416,404 | +1.52(+2.40%) |
Mar 28, 2022 | 62.69 | 63.42 | 61.52 | 63.37 | 328,255 | +0.57(+0.91%) |
Mar 25, 2022 | 62.18 | 62.99 | 59.95 | 62.80 | 534,249 | +1.16(+1.88%) |
Mar 24, 2022 | 65.38 | 65.54 | 61.60 | 61.64 | 619,824 | -3.42(-5.25%) |
Mar 23, 2022 | 68.02 | 68.23 | 64.88 | 65.06 | 367,138 | -3.52(-5.13%) |
Mar 22, 2022 | 69.87 | 70.56 | 65.86 | 68.58 | 621,216 | -0.61(-0.89%) |
Mar 21, 2022 | 70.34 | 71.26 | 68.32 | 69.19 | 302,938 | -1.04(-1.47%) |
Mar 18, 2022 | 69.61 | 70.76 | 67.59 | 70.22 | 906,409 | +0.18(+0.26%) |
Mar 17, 2022 | 67.58 | 70.14 | 67.58 | 70.04 | 323,427 | +2.05(+3.02%) |
Mar 16, 2022 | 67.25 | 68.78 | 65.86 | 67.99 | 351,556 | +0.90(+1.34%) |
Mar 15, 2022 | 65.37 | 67.31 | 64.57 | 67.09 | 381,053 | +2.04(+3.14%) |
Mar 14, 2022 | 67.38 | 67.54 | 64.20 | 65.05 | 366,412 | -1.11(-1.68%) |
Mar 11, 2022 | 66.74 | 67.57 | 65.87 | 66.16 | 387,781 | +0.91(+1.40%) |
Mar 10, 2022 | 62.30 | 65.66 | 61.95 | 65.25 | 381,272 | +1.60(+2.52%) |
Mar 09, 2022 | 64.45 | 64.45 | 62.42 | 63.64 | 564,445 | +1.76(+2.84%) |
Mar 08, 2022 | 63.78 | 64.54 | 61.72 | 61.88 | 530,259 | -1.47(-2.33%) |
Mar 07, 2022 | 66.84 | 66.87 | 62.49 | 63.36 | 501,693 | -3.79(-5.64%) |
Mar 04, 2022 | 68.04 | 68.04 | 65.63 | 67.14 | 449,149 | -1.52(-2.21%) |
Mar 03, 2022 | 71.35 | 71.38 | 68.32 | 68.66 | 505,626 | -2.76(-3.86%) |
Mar 02, 2022 | 68.92 | 71.93 | 68.86 | 71.42 | 362,041 | +2.56(+3.72%) |
Mar 01, 2022 | 68.96 | 69.95 | 67.88 | 68.86 | 529,832 | -0.09(-0.14%) |
Feb 28, 2022 | 65.89 | 69.30 | 65.39 | 68.96 | 695,756 | +3.10(+4.70%) |
Feb 25, 2022 | 63.70 | 66.41 | 64.10 | 65.86 | 692,181 | +2.22(+3.48%) |
Feb 24, 2022 | 56.42 | 63.84 | 55.53 | 63.64 | 1,410,090 | +7.82(+14.02%) |
Feb 23, 2022 | 70.53 | 70.87 | 55.54 | 55.82 | 2,559,791 | -14.72(-20.86%) |
Feb 22, 2022 | 71.16 | 71.88 | 67.91 | 70.53 | 789,871 | -0.68(-0.96%) |
Feb 18, 2022 | 71.22 | 0 | +0.79(+1.13%) | |||
Feb 17, 2022 | 70.94 | 72.56 | 70.32 | 70.42 | 422,014 | -1.45(-2.01%) |
Feb 16, 2022 | 70.22 | 72.76 | 70.22 | 71.87 | 441,200 | +1.14(+1.61%) |
Feb 15, 2022 | 69.60 | 71.36 | 69.51 | 70.73 | 362,934 | +2.39(+3.49%) |
Feb 14, 2022 | 68.56 | 69.37 | 68.05 | 68.35 | 275,821 | -0.35(-0.51%) |
Feb 11, 2022 | 69.71 | 70.70 | 67.89 | 68.70 | 352,429 | -1.08(-1.54%) |
Feb 10, 2022 | 69.88 | 71.74 | 69.21 | 69.78 | 445,852 | -1.39(-1.95%) |
Feb 09, 2022 | 71.44 | 73.26 | 70.50 | 71.16 | 444,897 | +0.19(+0.27%) |
Feb 08, 2022 | 67.18 | 71.23 | 67.18 | 70.97 | 768,007 | +4.48(+6.74%) |
Feb 07, 2022 | 66.37 | 67.69 | 65.22 | 66.49 | 466,231 | +0.46(+0.69%) |
Feb 04, 2022 | 68.91 | 69.63 | 65.94 | 66.04 | 561,633 | -3.09(-4.47%) |
Feb 03, 2022 | 69.35 | 69.13 | 663,848 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.08 | 71.81 | 66.00 | 70.50 | 1,271,683 | +5.11(+7.81%) |
Feb 01, 2022 | 61.09 | 66.03 | 59.95 | 65.39 | 1,026,674 | +4.91(+8.12%) |
Jan 31, 2022 | 61.35 | 59.75 | 60.48 | 635,199 | -0.72(-1.18%) | |
Jan 28, 2022 | 60.93 | 61.21 | 59.67 | 61.21 | 753,338 | +0.59(+0.98%) |
Jan 27, 2022 | 62.64 | 63.74 | 60.21 | 60.61 | 557,521 | -1.73(-2.78%) |
Jan 26, 2022 | 63.74 | 65.30 | 61.81 | 62.34 | 734,091 | -0.57(-0.90%) |
Jan 25, 2022 | 61.75 | 63.21 | 60.36 | 62.91 | 708,866 | +0.01(+0.01%) |
Jan 24, 2022 | 58.69 | 62.95 | 57.68 | 62.90 | 480,850 | +3.68(+6.21%) |
Jan 21, 2022 | 58.97 | 60.68 | 58.03 | 59.23 | 493,040 | +0.91(+1.57%) |
Jan 20, 2022 | 60.08 | 61.12 | 58.18 | 58.31 | 373,862 | -1.94(-3.22%) |
Jan 19, 2022 | 60.08 | 62.13 | 60.04 | 60.25 | 582,462 | +2.30(+3.97%) |
Jan 18, 2022 | 60.37 | 60.37 | 57.83 | 57.95 | 330,886 | -2.64(-4.36%) |
Jan 14, 2022 | 60.59 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.02 | 63.13 | 61.52 | 61.92 | 324,260 | +0.24(+0.39%) |
Jan 12, 2022 | 61.59 | 61.85 | 60.96 | 61.68 | 316,991 | +1.37(+2.27%) |
Jan 11, 2022 | 59.96 | 60.63 | 59.21 | 60.31 | 237,543 | +0.59(+1.00%) |
Jan 10, 2022 | 59.08 | 59.84 | 58.67 | 59.72 | 389,570 | +0.26(+0.43%) |
Jan 07, 2022 | 60.86 | 62.40 | 59.44 | 59.46 | 314,357 | -1.36(-2.24%) |
Jan 06, 2022 | 60.32 | 61.28 | 59.69 | 60.82 | 197,532 | +0.34(+0.56%) |
Jan 05, 2022 | 61.76 | 63.17 | 60.30 | 60.48 | 266,671 | -1.24(-2.01%) |
Jan 04, 2022 | 61.65 | 62.71 | 60.99 | 61.72 | 211,992 | +0.59(+0.96%) |
Jan 03, 2022 | 61.76 | 63.04 | 60.53 | 61.14 | 344,037 | -0.19(-0.31%) |
Dec 31, 2021 | 60.05 | 61.88 | 59.97 | 61.33 | 269,063 | +1.04(+1.73%) |
Dec 30, 2021 | 60.61 | 61.30 | 60.23 | 60.28 | 239,360 | -0.50(-0.82%) |
Dec 29, 2021 | 60.28 | 61.45 | 60.09 | 60.78 | 197,020 | +0.65(+1.09%) |
Dec 28, 2021 | 60.17 | 61.10 | 59.98 | 60.13 | 180,531 | -0.34(-0.56%) |
Dec 27, 2021 | 59.11 | 60.50 | 58.66 | 60.47 | 335,347 | +1.54(+2.62%) |
Dec 23, 2021 | 58.79 | 59.56 | 58.54 | 58.92 | 213,980 | +0.33(+0.56%) |
Dec 22, 2021 | 56.54 | 58.79 | 56.18 | 58.60 | 224,263 | +2.12(+3.75%) |
Dec 21, 2021 | 55.61 | 56.94 | 54.83 | 56.48 | 400,384 | +1.43(+2.60%) |
Dec 20, 2021 | 54.75 | 55.20 | 53.32 | 55.05 | 481,840 | -0.33(-0.59%) |
Dec 17, 2021 | 56.76 | 57.55 | 55.00 | 55.38 | 1,329,005 | -1.80(-3.15%) |
Dec 16, 2021 | 58.14 | 58.52 | 56.81 | 57.18 | 301,856 | -0.51(-0.88%) |
Dec 15, 2021 | 55.81 | 57.86 | 55.38 | 57.68 | 509,897 | +2.30(+4.15%) |
Dec 14, 2021 | 54.85 | 55.93 | 54.29 | 55.38 | 396,748 | +0.61(+1.12%) |
Dec 13, 2021 | 57.52 | 57.60 | 54.76 | 54.77 | 393,490 | -2.75(-4.78%) |
Dec 10, 2021 | 57.11 | 57.71 | 56.62 | 57.52 | 261,170 | +0.69(+1.21%) |
Dec 09, 2021 | 56.74 | 57.26 | 56.27 | 56.83 | 205,788 | -0.41(-0.72%) |
Dec 08, 2021 | 57.98 | 58.01 | 56.69 | 57.24 | 292,510 | -0.39(-0.67%) |
Dec 07, 2021 | 58.43 | 59.04 | 57.60 | 57.63 | 327,952 | +0.02(+0.03%) |
Dec 06, 2021 | 59.54 | 59.54 | 57.44 | 57.61 | 393,135 | -1.19(-2.02%) |
Dec 03, 2021 | 58.15 | 60.08 | 57.96 | 58.80 | 472,385 | +0.94(+1.62%) |
Dec 02, 2021 | 56.56 | 58.54 | 56.23 | 57.86 | 299,943 | +1.89(+3.39%) |
Dec 01, 2021 | 57.42 | 58.30 | 55.83 | 55.97 | 482,245 | +0.13(+0.23%) |
Nov 30, 2021 | 57.98 | 58.38 | 55.66 | 55.84 | 542,717 | -2.81(-4.79%) |
Nov 29, 2021 | 59.68 | 60.20 | 58.33 | 58.65 | 415,477 | +0.04(+0.07%) |
Nov 26, 2021 | 58.64 | 60.20 | 57.82 | 58.61 | 241,453 | -2.40(-3.94%) |
Nov 24, 2021 | 60.95 | 61.30 | 60.20 | 61.01 | 264,660 | +0.00(+0.00%) |
Nov 23, 2021 | 60.32 | 61.19 | 59.81 | 61.01 | 354,098 | +0.46(+0.76%) |
Nov 22, 2021 | 59.88 | 61.84 | 59.88 | 60.55 | 291,188 | +1.31(+2.21%) |
Nov 19, 2021 | 58.45 | 60.20 | 58.45 | 59.24 | 232,698 | +0.18(+0.31%) |
Nov 18, 2021 | 59.12 | 59.22 | 58.74 | 59.06 | 313,845 | +0.44(+0.74%) |
Nov 17, 2021 | 57.57 | 58.80 | 56.89 | 58.62 | 333,841 | +0.78(+1.35%) |
Nov 16, 2021 | 56.87 | 58.42 | 56.28 | 57.84 | 285,253 | +0.91(+1.61%) |
Nov 15, 2021 | 57.10 | 57.58 | 56.62 | 56.93 | 278,428 | +0.10(+0.17%) |
Nov 12, 2021 | 57.20 | 57.49 | 56.46 | 56.83 | 273,009 | +0.05(+0.09%) |
Nov 11, 2021 | 56.22 | 57.36 | 56.01 | 56.78 | 257,785 | +0.84(+1.50%) |
Nov 10, 2021 | 56.98 | 55.94 | 381,893 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.56 | 57.92 | 56.32 | 57.43 | 376,145 | +1.00(+1.77%) |
Nov 08, 2021 | 57.98 | 58.48 | 56.04 | 56.43 | 391,028 | -1.00(-1.75%) |
Nov 05, 2021 | 56.11 | 58.18 | 56.07 | 57.44 | 560,531 | +2.06(+3.72%) |
Nov 04, 2021 | 55.53 | 57.14 | 55.26 | 55.38 | 635,242 | +0.23(+0.42%) |
Nov 03, 2021 | 51.99 | 55.44 | 51.74 | 55.15 | 762,818 | +3.77(+7.34%) |
Nov 02, 2021 | 49.17 | 51.70 | 46.56 | 51.38 | 845,219 | +2.26(+4.59%) |
Nov 01, 2021 | 46.66 | 49.40 | 46.63 | 49.12 | 659,203 | +2.49(+5.33%) |
Oct 29, 2021 | 46.94 | 47.53 | 45.87 | 46.63 | 554,299 | +1.38(+3.04%) |
Oct 28, 2021 | 44.70 | 45.56 | 44.70 | 45.26 | 246,727 | +0.93(+2.10%) |
Oct 27, 2021 | 47.09 | 46.94 | 44.30 | 44.33 | 416,537 | -2.91(-6.16%) |
Oct 26, 2021 | 49.18 | 47.19 | 47.23 | 373,699 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.02 | 49.14 | 47.82 | 49.00 | 228,753 | +0.96(+2.01%) |
Oct 22, 2021 | 48.20 | 49.00 | 47.97 | 48.04 | 315,324 | +0.02(+0.05%) |
Oct 21, 2021 | 47.84 | 48.49 | 47.27 | 48.02 | 285,028 | +0.03(+0.07%) |
Oct 20, 2021 | 46.62 | 48.07 | 46.62 | 47.98 | 255,649 | +1.39(+2.99%) |
Oct 19, 2021 | 49.23 | 49.23 | 46.43 | 46.59 | 534,417 | -2.12(-4.36%) |
Oct 18, 2021 | 48.39 | 49.00 | 47.86 | 48.72 | 205,732 | +0.35(+0.72%) |
Oct 15, 2021 | 49.42 | 50.00 | 48.36 | 48.37 | 468,898 | -0.30(-0.61%) |
Oct 14, 2021 | 48.58 | 48.99 | 48.13 | 48.67 | 348,515 | +0.88(+1.84%) |
Oct 13, 2021 | 47.35 | 47.91 | 46.60 | 47.78 | 274,404 | +0.63(+1.34%) |
Oct 12, 2021 | 46.56 | 48.26 | 46.56 | 47.15 | 470,889 | +0.59(+1.27%) |
Oct 11, 2021 | 45.59 | 46.91 | 45.57 | 46.56 | 277,223 | +1.05(+2.30%) |
Oct 08, 2021 | 46.42 | 46.51 | 45.49 | 45.51 | 295,633 | -1.09(-2.33%) |
Oct 07, 2021 | 46.35 | 47.45 | 46.19 | 46.60 | 369,501 | +0.54(+1.18%) |
Oct 06, 2021 | 45.30 | 46.28 | 44.85 | 46.06 | 478,627 | +0.21(+0.47%) |
Oct 05, 2021 | 45.04 | 45.97 | 44.08 | 45.84 | 365,170 | +0.69(+1.53%) |
Oct 04, 2021 | 45.29 | 45.97 | 44.85 | 45.15 | 243,708 | -0.07(-0.16%) |
Oct 01, 2021 | 44.57 | 45.92 | 44.39 | 45.22 | 274,507 | +0.77(+1.72%) |
Sep 30, 2021 | 46.25 | 46.34 | 44.42 | 44.46 | 204,748 | -1.35(-2.95%) |
Sep 29, 2021 | 45.54 | 46.20 | 45.11 | 45.81 | 237,960 | +0.46(+1.02%) |
Sep 28, 2021 | 46.22 | 46.76 | 45.27 | 45.35 | 327,287 | -1.07(-2.31%) |
Sep 27, 2021 | 44.72 | 47.12 | 44.72 | 46.42 | 289,174 | +1.75(+3.93%) |
Sep 24, 2021 | 45.13 | 45.95 | 44.59 | 44.66 | 324,701 | -0.68(-1.49%) |
Sep 23, 2021 | 44.56 | 45.96 | 44.35 | 45.34 | 404,614 | +1.25(+2.84%) |
Sep 22, 2021 | 43.49 | 44.69 | 43.45 | 44.09 | 232,546 | +0.89(+2.06%) |
Sep 21, 2021 | 43.74 | 43.98 | 42.95 | 43.20 | 372,644 | -0.20(-0.46%) |
Sep 20, 2021 | 43.27 | 43.86 | 42.25 | 43.40 | 444,125 | -1.21(-2.71%) |
Sep 17, 2021 | 44.50 | 44.85 | 43.91 | 44.61 | 787,599 | +0.05(+0.11%) |
Sep 16, 2021 | 44.93 | 45.01 | 44.38 | 44.56 | 222,667 | -0.46(-1.02%) |
Sep 15, 2021 | 44.24 | 45.26 | 44.10 | 45.02 | 395,783 | +0.61(+1.37%) |
Sep 14, 2021 | 46.06 | 46.06 | 44.06 | 44.41 | 322,903 | -1.47(-3.21%) |
Sep 13, 2021 | 46.09 | 46.38 | 45.33 | 45.88 | 301,898 | +0.20(+0.43%) |
Sep 10, 2021 | 46.64 | 46.96 | 45.67 | 45.68 | 286,984 | -0.54(-1.16%) |
Sep 09, 2021 | 46.57 | 47.10 | 46.19 | 46.22 | 275,927 | -0.61(-1.30%) |
Sep 08, 2021 | 47.27 | 47.54 | 46.55 | 46.83 | 326,399 | -0.68(-1.44%) |
Sep 07, 2021 | 48.03 | 48.59 | 47.50 | 47.51 | 300,270 | -0.44(-0.93%) |
Sep 03, 2021 | 47.21 | 48.33 | 47.01 | 47.96 | 289,463 | +0.51(+1.08%) |
Sep 02, 2021 | 47.48 | 47.97 | 47.33 | 47.45 | 315,600 | +0.23(+0.49%) |
Sep 01, 2021 | 47.79 | 48.07 | 46.79 | 47.22 | 476,817 | -0.43(-0.90%) |
Aug 31, 2021 | 48.54 | 48.54 | 47.06 | 47.64 | 501,773 | -0.86(-1.77%) |
Aug 30, 2021 | 48.41 | 48.79 | 47.94 | 48.50 | 313,473 | +0.13(+0.27%) |
Aug 27, 2021 | 46.52 | 48.63 | 46.52 | 48.37 | 473,136 | +1.86(+4.00%) |
Aug 26, 2021 | 46.69 | 46.96 | 46.36 | 46.51 | 229,171 | -0.21(-0.46%) |
Aug 25, 2021 | 45.73 | 46.82 | 45.66 | 46.73 | 307,382 | +1.19(+2.62%) |
Aug 24, 2021 | 45.06 | 45.91 | 44.88 | 45.53 | 285,726 | +0.87(+1.95%) |
Aug 23, 2021 | 44.20 | 44.76 | 43.68 | 44.66 | 451,566 | +0.62(+1.42%) |
Aug 20, 2021 | 43.38 | 44.29 | 43.35 | 44.04 | 316,721 | +0.43(+0.98%) |
Aug 19, 2021 | 43.10 | 43.93 | 42.84 | 43.61 | 382,748 | -0.68(-1.54%) |
Aug 18, 2021 | 43.64 | 45.29 | 43.44 | 44.29 | 413,019 | +0.62(+1.43%) |
Aug 17, 2021 | 44.72 | 44.72 | 43.33 | 43.67 | 498,096 | -1.61(-3.56%) |
Aug 16, 2021 | 45.66 | 45.97 | 44.80 | 45.28 | 305,437 | -0.90(-1.96%) |
Aug 13, 2021 | 46.33 | 46.73 | 45.96 | 46.18 | 308,587 | -0.31(-0.67%) |
Aug 12, 2021 | 46.87 | 47.19 | 45.99 | 46.50 | 416,892 | -0.02(-0.05%) |
Aug 11, 2021 | 45.21 | 46.55 | 44.66 | 46.52 | 458,905 | +1.66(+3.70%) |
Aug 10, 2021 | 43.63 | 44.92 | 43.58 | 44.86 | 459,305 | +1.07(+2.44%) |
Aug 09, 2021 | 43.56 | 44.31 | 43.20 | 43.79 | 441,199 | -0.11(-0.24%) |
Aug 06, 2021 | 43.81 | 44.47 | 43.39 | 43.90 | 300,853 | +0.50(+1.16%) |
Aug 05, 2021 | 43.17 | 44.16 | 43.06 | 43.40 | 523,752 | +0.19(+0.44%) |
Aug 04, 2021 | 42.78 | 43.67 | 42.24 | 43.21 | 593,162 | +0.42(+0.98%) |
Aug 03, 2021 | 41.68 | 43.08 | 41.56 | 42.79 | 1,216,420 | +2.32(+5.73%) |
Aug 02, 2021 | 42.17 | 43.12 | 40.47 | 40.47 | 629,790 | -1.59(-3.77%) |
Jul 30, 2021 | 41.73 | 42.10 | 41.31 | 42.06 | 411,019 | +0.07(+0.18%) |
Jul 29, 2021 | 41.74 | 42.70 | 41.69 | 41.98 | 390,374 | +0.86(+2.10%) |
Jul 28, 2021 | 41.35 | 41.81 | 40.48 | 41.12 | 327,248 | +0.11(+0.26%) |
Jul 27, 2021 | 40.49 | 41.14 | 40.12 | 41.01 | 293,127 | +0.07(+0.18%) |
Jul 26, 2021 | 40.91 | 41.52 | 40.38 | 40.94 | 280,542 | +0.11(+0.26%) |
Jul 23, 2021 | 40.90 | 41.32 | 40.52 | 40.83 | 313,571 | +0.19(+0.47%) |
Jul 22, 2021 | 41.32 | 41.50 | 40.09 | 40.64 | 355,423 | -0.62(-1.51%) |
Jul 21, 2021 | 40.71 | 41.50 | 40.54 | 41.27 | 446,339 | +1.08(+2.68%) |
Jul 20, 2021 | 39.33 | 40.76 | 38.93 | 40.19 | 449,553 | +0.92(+2.34%) |
Jul 19, 2021 | 38.84 | 39.63 | 38.24 | 39.27 | 784,558 | -0.77(-1.93%) |
Jul 16, 2021 | 42.29 | 42.29 | 39.85 | 40.04 | 889,956 | -1.99(-4.73%) |
Jul 15, 2021 | 43.40 | 43.55 | 41.62 | 42.03 | 1,064,278 | -2.15(-4.86%) |
Jul 14, 2021 | 46.62 | 47.30 | 44.15 | 44.18 | 716,955 | -2.22(-4.78%) |
Jul 13, 2021 | 47.09 | 47.32 | 46.15 | 46.40 | 773,448 | -0.76(-1.62%) |
Jul 12, 2021 | 46.53 | 47.34 | 46.08 | 47.16 | 579,322 | +0.61(+1.31%) |
Jul 09, 2021 | 45.80 | 46.78 | 45.76 | 46.55 | 409,509 | +1.38(+3.06%) |
Jul 08, 2021 | 44.59 | 46.24 | 43.83 | 45.17 | 645,136 | -0.32(-0.70%) |
Jul 07, 2021 | 44.67 | 45.66 | 44.47 | 45.48 | 451,404 | +0.79(+1.78%) |
Jul 06, 2021 | 45.90 | 45.90 | 43.94 | 44.69 | 764,884 | -1.21(-2.65%) |
Jul 02, 2021 | 46.63 | 46.69 | 45.71 | 45.90 | 363,861 | -0.63(-1.35%) |
Jul 01, 2021 | 46.90 | 47.06 | 46.11 | 46.53 | 421,366 | +0.20(+0.43%) |
Jun 30, 2021 | 45.42 | 46.59 | 45.25 | 46.33 | 532,729 | +0.72(+1.58%) |
Jun 29, 2021 | 45.09 | 46.38 | 45.09 | 45.61 | 470,970 | +1.07(+2.41%) |
Jun 28, 2021 | 44.85 | 45.02 | 44.03 | 44.54 | 529,599 | -0.31(-0.69%) |
Jun 25, 2021 | 45.91 | 46.22 | 44.64 | 44.85 | 971,086 | -0.88(-1.93%) |
Jun 24, 2021 | 45.09 | 45.80 | 44.27 | 45.73 | 456,853 | +1.05(+2.35%) |
Jun 23, 2021 | 45.45 | 45.74 | 44.64 | 44.68 | 412,486 | -0.81(-1.78%) |
Jun 22, 2021 | 45.78 | 45.97 | 45.09 | 45.49 | 518,361 | -0.52(-1.12%) |
Jun 21, 2021 | 45.83 | 47.16 | 45.73 | 46.01 | 692,943 | +0.80(+1.77%) |
Jun 18, 2021 | 45.63 | 46.21 | 45.05 | 45.21 | 1,161,229 | -1.07(-2.32%) |
Jun 17, 2021 | 47.68 | 47.68 | 44.87 | 46.28 | 545,972 | -1.39(-2.92%) |
Jun 16, 2021 | 48.20 | 48.72 | 47.14 | 47.67 | 465,687 | -0.80(-1.65%) |
Jun 15, 2021 | 48.11 | 48.58 | 47.06 | 48.47 | 817,790 | +0.44(+0.91%) |
Jun 14, 2021 | 49.23 | 49.69 | 47.72 | 48.03 | 591,138 | -1.13(-2.29%) |
Jun 11, 2021 | 49.22 | 50.14 | 48.79 | 49.16 | 558,146 | +0.13(+0.26%) |
Jun 10, 2021 | 51.58 | 51.58 | 49.02 | 49.03 | 646,460 | -2.14(-4.19%) |
Jun 09, 2021 | 51.37 | 51.45 | 50.33 | 51.18 | 447,239 | -0.19(-0.37%) |
Jun 08, 2021 | 51.03 | 51.44 | 50.50 | 51.37 | 559,354 | +0.42(+0.83%) |
Jun 07, 2021 | 51.25 | 51.26 | 50.48 | 50.95 | 529,695 | +0.06(+0.12%) |
Jun 04, 2021 | 52.05 | 52.24 | 50.28 | 50.88 | 513,212 | -0.85(-1.64%) |
Jun 03, 2021 | 51.93 | 52.11 | 50.65 | 51.73 | 594,124 | -0.29(-0.56%) |
Jun 02, 2021 | 54.84 | 55.07 | 51.45 | 52.03 | 1,001,823 | -2.65(-4.85%) |
Jun 01, 2021 | 53.19 | 55.16 | 53.19 | 54.68 | 634,268 | +2.28(+4.35%) |
May 28, 2021 | 53.50 | 53.70 | 51.87 | 52.40 | 464,850 | -0.75(-1.40%) |
May 27, 2021 | 53.60 | 53.99 | 53.04 | 53.15 | 502,217 | +0.26(+0.49%) |
May 26, 2021 | 51.71 | 52.94 | 51.71 | 52.88 | 670,365 | +1.70(+3.33%) |
May 25, 2021 | 52.07 | 52.69 | 51.04 | 51.18 | 375,896 | -0.69(-1.33%) |
May 24, 2021 | 51.89 | 52.38 | 51.37 | 51.87 | 343,252 | +0.24(+0.46%) |
May 21, 2021 | 52.70 | 53.00 | 51.49 | 51.63 | 352,853 | -0.41(-0.79%) |
May 20, 2021 | 51.58 | 52.32 | 49.80 | 52.04 | 509,794 | +0.46(+0.89%) |
May 19, 2021 | 50.27 | 51.77 | 48.81 | 51.58 | 806,703 | +0.05(+0.09%) |
May 18, 2021 | 54.72 | 54.94 | 51.54 | 51.54 | 740,455 | -3.11(-5.69%) |
May 17, 2021 | 54.83 | 55.12 | 52.99 | 54.64 | 567,106 | -0.59(-1.08%) |
May 14, 2021 | 56.89 | 56.89 | 53.89 | 55.24 | 846,472 | -1.24(-2.19%) |
May 13, 2021 | 54.07 | 56.88 | 54.07 | 56.48 | 614,975 | +2.73(+5.07%) |
May 12, 2021 | 56.97 | 57.02 | 53.51 | 53.75 | 694,186 | -3.54(-6.17%) |
May 11, 2021 | 58.51 | 59.73 | 55.60 | 57.28 | 705,819 | -2.58(-4.30%) |
May 10, 2021 | 57.17 | 62.12 | 56.93 | 59.86 | 1,196,013 | +3.30(+5.83%) |
May 07, 2021 | 56.52 | 56.80 | 54.71 | 56.56 | 587,682 | +0.78(+1.39%) |
May 06, 2021 | 54.83 | 55.99 | 53.76 | 55.79 | 481,376 | +1.28(+2.34%) |
May 05, 2021 | 55.29 | 56.46 | 54.23 | 54.51 | 402,937 | -0.97(-1.74%) |
May 04, 2021 | 54.92 | 56.28 | 54.82 | 55.48 | 430,595 | +0.75(+1.38%) |