Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.68 | 72.07 | 68.34 | 69.04 | 689,129 | -2.35(-3.29%) |
May 27, 2022 | 70.03 | 71.53 | 69.44 | 71.39 | 424,497 | +1.95(+2.81%) |
May 26, 2022 | 68.48 | 70.02 | 67.38 | 69.44 | 361,399 | +2.36(+3.52%) |
May 25, 2022 | 63.39 | 67.91 | 63.13 | 67.08 | 300,055 | +3.10(+4.84%) |
May 24, 2022 | 65.67 | 65.67 | 61.81 | 63.98 | 623,872 | -1.60(-2.44%) |
May 23, 2022 | 67.33 | 67.86 | 65.42 | 65.58 | 525,640 | -0.75(-1.13%) |
May 20, 2022 | 68.23 | 68.37 | 64.07 | 66.33 | 519,004 | -1.12(-1.65%) |
May 19, 2022 | 68.40 | 69.30 | 67.33 | 67.45 | 400,673 | -1.47(-2.13%) |
May 18, 2022 | 70.73 | 72.78 | 68.30 | 68.92 | 439,113 | -2.54(-3.56%) |
May 17, 2022 | 68.94 | 71.72 | 68.16 | 71.46 | 388,319 | +4.00(+5.93%) |
May 16, 2022 | 68.78 | 69.28 | 65.71 | 67.46 | 384,761 | -1.17(-1.70%) |
May 13, 2022 | 68.64 | 70.72 | 67.99 | 68.62 | 367,635 | +0.58(+0.85%) |
May 12, 2022 | 65.56 | 68.29 | 65.29 | 68.04 | 418,459 | +2.74(+4.20%) |
May 11, 2022 | 67.57 | 68.93 | 64.85 | 65.30 | 321,331 | -2.45(-3.61%) |
May 10, 2022 | 70.27 | 70.59 | 65.74 | 67.75 | 462,036 | -2.85(-4.04%) |
May 09, 2022 | 65.71 | 71.33 | 64.85 | 70.60 | 515,105 | +4.87(+7.41%) |
May 06, 2022 | 70.04 | 70.04 | 64.58 | 65.74 | 466,766 | -4.88(-6.91%) |
May 05, 2022 | 72.30 | 72.96 | 68.82 | 70.61 | 449,759 | -2.93(-3.99%) |
May 04, 2022 | 68.80 | 73.64 | 68.70 | 73.54 | 375,142 | +4.90(+7.14%) |
May 03, 2022 | 66.06 | 68.87 | 65.67 | 68.64 | 397,545 | +2.59(+3.93%) |
May 02, 2022 | 65.00 | 66.62 | 63.57 | 66.05 | 360,306 | +0.70(+1.07%) |
Apr 29, 2022 | 65.52 | 67.23 | 64.85 | 65.35 | 397,456 | -0.99(-1.50%) |
Apr 28, 2022 | 65.10 | 67.16 | 62.98 | 66.34 | 273,270 | +2.57(+4.03%) |
Apr 27, 2022 | 63.12 | 64.28 | 61.87 | 63.77 | 452,194 | +0.94(+1.50%) |
Apr 26, 2022 | 65.21 | 65.82 | 62.74 | 62.83 | 332,528 | -3.04(-4.62%) |
Apr 25, 2022 | 63.97 | 66.17 | 62.94 | 65.87 | 368,797 | +1.35(+2.09%) |
Apr 22, 2022 | 66.56 | 67.14 | 64.05 | 64.52 | 317,300 | -2.48(-3.70%) |
Apr 21, 2022 | 70.46 | 70.98 | 66.06 | 67.01 | 368,617 | -2.78(-3.99%) |
Apr 20, 2022 | 67.21 | 70.33 | 66.57 | 69.79 | 588,226 | +4.25(+6.48%) |
Apr 19, 2022 | 62.74 | 65.82 | 62.68 | 65.55 | 253,190 | +2.91(+4.64%) |
Apr 18, 2022 | 61.46 | 62.96 | 61.31 | 62.64 | 299,148 | +1.09(+1.77%) |
Apr 14, 2022 | 63.86 | 64.40 | 61.39 | 61.55 | 283,528 | -1.94(-3.05%) |
Apr 13, 2022 | 62.12 | 64.05 | 62.12 | 63.49 | 285,682 | +1.80(+2.92%) |
Apr 12, 2022 | 60.51 | 62.43 | 60.41 | 61.69 | 429,335 | +2.19(+3.68%) |
Apr 11, 2022 | 58.98 | 61.12 | 58.19 | 59.50 | 296,076 | +0.58(+0.98%) |
Apr 08, 2022 | 58.27 | 60.57 | 58.01 | 58.92 | 334,750 | +0.93(+1.61%) |
Apr 07, 2022 | 58.06 | 58.48 | 56.63 | 57.99 | 561,085 | +0.10(+0.18%) |
Apr 06, 2022 | 58.89 | 59.71 | 57.32 | 57.88 | 503,259 | -1.92(-3.21%) |
Apr 05, 2022 | 61.13 | 62.09 | 59.42 | 59.80 | 353,893 | -2.01(-3.25%) |
Apr 04, 2022 | 61.04 | 62.22 | 59.75 | 61.81 | 377,824 | +0.74(+1.22%) |
Apr 01, 2022 | 60.40 | 61.38 | 59.10 | 61.07 | 558,672 | +1.00(+1.67%) |
Mar 31, 2022 | 61.87 | 62.35 | 59.82 | 60.06 | 593,893 | -2.08(-3.35%) |
Mar 30, 2022 | 64.96 | 65.14 | 61.88 | 62.15 | 309,007 | -2.89(-4.44%) |
Mar 29, 2022 | 64.17 | 66.03 | 63.42 | 65.03 | 415,442 | +1.52(+2.40%) |
Mar 28, 2022 | 62.84 | 63.57 | 61.66 | 63.51 | 327,497 | +0.57(+0.91%) |
Mar 25, 2022 | 62.32 | 63.13 | 60.09 | 62.94 | 533,014 | +1.16(+1.88%) |
Mar 24, 2022 | 65.53 | 65.69 | 61.74 | 61.78 | 618,392 | -3.42(-5.25%) |
Mar 23, 2022 | 68.17 | 68.39 | 65.03 | 65.21 | 366,289 | -3.53(-5.13%) |
Mar 22, 2022 | 70.03 | 70.72 | 66.01 | 68.74 | 619,780 | -0.61(-0.89%) |
Mar 21, 2022 | 70.51 | 71.42 | 68.48 | 69.35 | 302,237 | -1.04(-1.47%) |
Mar 18, 2022 | 69.77 | 70.92 | 67.75 | 70.39 | 904,313 | +0.18(+0.26%) |
Mar 17, 2022 | 67.74 | 70.30 | 67.74 | 70.21 | 322,679 | +2.06(+3.02%) |
Mar 16, 2022 | 67.40 | 68.93 | 66.01 | 68.15 | 350,743 | +0.90(+1.34%) |
Mar 15, 2022 | 65.52 | 67.46 | 64.72 | 67.25 | 380,172 | +2.05(+3.14%) |
Mar 14, 2022 | 67.53 | 67.70 | 64.35 | 65.20 | 365,565 | -1.12(-1.68%) |
Mar 11, 2022 | 66.89 | 67.72 | 66.02 | 66.31 | 386,885 | +0.92(+1.40%) |
Mar 10, 2022 | 62.44 | 65.81 | 62.10 | 65.40 | 380,391 | +1.61(+2.52%) |
Mar 09, 2022 | 64.60 | 64.60 | 62.56 | 63.79 | 563,140 | +1.76(+2.84%) |
Mar 08, 2022 | 63.93 | 64.69 | 61.86 | 62.03 | 529,033 | -1.48(-2.33%) |
Mar 07, 2022 | 67.00 | 67.02 | 62.63 | 63.50 | 500,533 | -3.80(-5.64%) |
Mar 04, 2022 | 68.20 | 68.20 | 65.78 | 67.30 | 448,111 | -1.52(-2.21%) |
Mar 03, 2022 | 71.52 | 71.54 | 68.48 | 68.82 | 504,458 | -2.77(-3.86%) |
Mar 02, 2022 | 69.08 | 72.10 | 69.02 | 71.59 | 361,204 | +2.57(+3.72%) |
Mar 01, 2022 | 69.12 | 70.11 | 68.04 | 69.02 | 528,608 | -0.10(-0.14%) |
Feb 28, 2022 | 66.05 | 69.46 | 65.55 | 69.12 | 694,147 | +3.10(+4.70%) |
Feb 25, 2022 | 63.85 | 66.57 | 64.25 | 66.01 | 690,581 | +2.22(+3.48%) |
Feb 24, 2022 | 56.55 | 63.99 | 55.65 | 63.79 | 1,406,830 | +7.84(+14.02%) |
Feb 23, 2022 | 70.70 | 71.04 | 55.67 | 55.95 | 2,553,873 | -14.75(-20.86%) |
Feb 22, 2022 | 71.32 | 72.05 | 68.07 | 70.70 | 788,045 | -0.68(-0.96%) |
Feb 18, 2022 | 71.38 | 0 | +0.80(+1.13%) | |||
Feb 17, 2022 | 71.10 | 72.72 | 70.49 | 70.59 | 421,039 | -1.45(-2.01%) |
Feb 16, 2022 | 70.38 | 72.93 | 70.38 | 72.04 | 440,180 | +1.14(+1.61%) |
Feb 15, 2022 | 69.77 | 71.53 | 69.67 | 70.90 | 362,095 | +2.39(+3.49%) |
Feb 14, 2022 | 68.72 | 69.53 | 68.20 | 68.51 | 275,183 | -0.35(-0.51%) |
Feb 11, 2022 | 69.87 | 70.86 | 68.05 | 68.86 | 351,614 | -1.08(-1.54%) |
Feb 10, 2022 | 70.04 | 71.91 | 69.37 | 69.94 | 444,821 | -1.39(-1.95%) |
Feb 09, 2022 | 71.60 | 73.43 | 70.66 | 71.33 | 443,869 | +0.19(+0.27%) |
Feb 08, 2022 | 67.34 | 71.40 | 67.34 | 71.14 | 766,232 | +4.49(+6.74%) |
Feb 07, 2022 | 66.52 | 67.85 | 65.37 | 66.65 | 465,153 | +0.46(+0.69%) |
Feb 04, 2022 | 69.07 | 69.79 | 66.09 | 66.19 | 560,335 | -3.10(-4.47%) |
Feb 03, 2022 | 69.51 | 69.29 | 662,313 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.23 | 71.98 | 66.15 | 70.66 | 1,268,743 | +5.12(+7.81%) |
Feb 01, 2022 | 61.24 | 66.18 | 60.09 | 65.54 | 1,024,301 | +4.92(+8.12%) |
Jan 31, 2022 | 61.49 | 59.89 | 60.62 | 633,731 | -0.73(-1.18%) | |
Jan 28, 2022 | 61.07 | 61.36 | 59.81 | 61.35 | 751,597 | +0.60(+0.98%) |
Jan 27, 2022 | 62.78 | 63.89 | 60.35 | 60.75 | 556,232 | -1.74(-2.78%) |
Jan 26, 2022 | 63.89 | 65.45 | 61.95 | 62.49 | 732,394 | -0.57(-0.90%) |
Jan 25, 2022 | 61.89 | 63.36 | 60.50 | 63.06 | 707,228 | +0.01(+0.01%) |
Jan 24, 2022 | 58.83 | 63.09 | 57.82 | 63.05 | 479,738 | +3.69(+6.21%) |
Jan 21, 2022 | 59.10 | 60.82 | 58.17 | 59.36 | 491,901 | +0.92(+1.57%) |
Jan 20, 2022 | 60.22 | 61.26 | 58.32 | 58.45 | 372,998 | -1.94(-3.22%) |
Jan 19, 2022 | 60.22 | 62.27 | 60.18 | 60.39 | 581,116 | +2.31(+3.97%) |
Jan 18, 2022 | 60.51 | 60.51 | 57.96 | 58.08 | 330,121 | -2.65(-4.36%) |
Jan 14, 2022 | 60.74 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.16 | 63.27 | 61.67 | 62.06 | 323,510 | +0.24(+0.39%) |
Jan 12, 2022 | 61.73 | 62.00 | 61.10 | 61.82 | 316,258 | +1.37(+2.27%) |
Jan 11, 2022 | 60.10 | 60.77 | 59.35 | 60.45 | 236,994 | +0.60(+1.00%) |
Jan 10, 2022 | 59.22 | 59.98 | 58.80 | 59.85 | 388,670 | +0.26(+0.43%) |
Jan 07, 2022 | 61.00 | 62.55 | 59.58 | 59.60 | 313,630 | -1.36(-2.24%) |
Jan 06, 2022 | 60.46 | 61.43 | 59.83 | 60.96 | 197,075 | +0.34(+0.56%) |
Jan 05, 2022 | 61.90 | 63.32 | 60.44 | 60.62 | 266,055 | -1.24(-2.01%) |
Jan 04, 2022 | 61.79 | 62.85 | 61.13 | 61.87 | 211,502 | +0.59(+0.96%) |
Jan 03, 2022 | 61.90 | 63.19 | 60.67 | 61.28 | 343,242 | -0.19(-0.31%) |
Dec 31, 2021 | 60.19 | 62.02 | 60.11 | 61.47 | 268,441 | +1.04(+1.73%) |
Dec 30, 2021 | 60.75 | 61.44 | 60.37 | 60.42 | 238,807 | -0.50(-0.82%) |
Dec 29, 2021 | 60.42 | 61.59 | 60.23 | 60.93 | 196,564 | +0.66(+1.09%) |
Dec 28, 2021 | 60.31 | 61.24 | 60.12 | 60.27 | 180,114 | -0.34(-0.56%) |
Dec 27, 2021 | 59.25 | 60.64 | 58.79 | 60.61 | 334,572 | +1.55(+2.62%) |
Dec 23, 2021 | 58.92 | 59.70 | 58.67 | 59.06 | 213,485 | +0.33(+0.56%) |
Dec 22, 2021 | 56.67 | 58.93 | 56.31 | 58.73 | 223,744 | +2.12(+3.75%) |
Dec 21, 2021 | 55.74 | 57.07 | 54.96 | 56.61 | 399,458 | +1.43(+2.60%) |
Dec 20, 2021 | 54.88 | 55.33 | 53.44 | 55.18 | 480,726 | -0.33(-0.59%) |
Dec 17, 2021 | 56.89 | 57.69 | 55.12 | 55.50 | 1,325,932 | -1.80(-3.15%) |
Dec 16, 2021 | 58.27 | 58.65 | 56.95 | 57.31 | 301,158 | -0.51(-0.88%) |
Dec 15, 2021 | 55.94 | 57.99 | 55.50 | 57.82 | 508,718 | +2.31(+4.15%) |
Dec 14, 2021 | 54.98 | 56.06 | 54.42 | 55.51 | 395,830 | +0.61(+1.12%) |
Dec 13, 2021 | 57.65 | 57.73 | 54.89 | 54.90 | 392,580 | -2.75(-4.78%) |
Dec 10, 2021 | 57.24 | 57.84 | 56.76 | 57.65 | 260,567 | +0.69(+1.21%) |
Dec 09, 2021 | 56.88 | 57.39 | 56.40 | 56.96 | 205,312 | -0.41(-0.72%) |
Dec 08, 2021 | 58.11 | 58.15 | 56.82 | 57.38 | 291,834 | -0.39(-0.67%) |
Dec 07, 2021 | 58.57 | 59.17 | 57.73 | 57.77 | 327,194 | +0.02(+0.03%) |
Dec 06, 2021 | 59.67 | 59.67 | 57.58 | 57.75 | 392,226 | -1.19(-2.02%) |
Dec 03, 2021 | 58.28 | 60.22 | 58.09 | 58.94 | 471,293 | +0.94(+1.62%) |
Dec 02, 2021 | 56.69 | 58.68 | 56.36 | 58.00 | 299,250 | +1.90(+3.39%) |
Dec 01, 2021 | 57.56 | 58.44 | 55.96 | 56.10 | 481,131 | +0.13(+0.23%) |
Nov 30, 2021 | 58.11 | 58.52 | 55.79 | 55.97 | 541,462 | -2.81(-4.79%) |
Nov 29, 2021 | 59.82 | 60.34 | 58.46 | 58.78 | 414,517 | +0.04(+0.07%) |
Nov 26, 2021 | 58.78 | 60.34 | 57.95 | 58.74 | 240,895 | -2.41(-3.94%) |
Nov 24, 2021 | 61.10 | 61.44 | 60.34 | 61.15 | 264,048 | +0.00(+0.00%) |
Nov 23, 2021 | 60.46 | 61.33 | 59.95 | 61.15 | 353,279 | +0.46(+0.76%) |
Nov 22, 2021 | 60.02 | 61.99 | 60.02 | 60.69 | 290,515 | +1.31(+2.21%) |
Nov 19, 2021 | 58.59 | 60.34 | 58.59 | 59.38 | 232,160 | +0.18(+0.31%) |
Nov 18, 2021 | 59.25 | 59.35 | 58.87 | 59.20 | 313,119 | +0.44(+0.74%) |
Nov 17, 2021 | 57.70 | 58.94 | 57.02 | 58.76 | 333,069 | +0.78(+1.35%) |
Nov 16, 2021 | 57.00 | 58.55 | 56.41 | 57.98 | 284,594 | +0.92(+1.61%) |
Nov 15, 2021 | 57.23 | 57.71 | 56.75 | 57.06 | 277,784 | +0.10(+0.17%) |
Nov 12, 2021 | 57.33 | 57.62 | 56.59 | 56.96 | 272,378 | +0.05(+0.09%) |
Nov 11, 2021 | 56.35 | 57.50 | 56.14 | 56.91 | 257,190 | +0.84(+1.50%) |
Nov 10, 2021 | 57.11 | 56.07 | 381,010 | -1.49(-2.60%) | ||
Nov 09, 2021 | 56.70 | 58.06 | 56.45 | 57.56 | 375,275 | +1.00(+1.77%) |
Nov 08, 2021 | 58.12 | 58.61 | 56.17 | 56.56 | 390,124 | -1.01(-1.75%) |
Nov 05, 2021 | 56.24 | 58.31 | 56.20 | 57.57 | 559,235 | +2.06(+3.72%) |
Nov 04, 2021 | 55.66 | 57.27 | 55.39 | 55.51 | 633,774 | +0.23(+0.42%) |
Nov 03, 2021 | 52.11 | 55.57 | 51.86 | 55.28 | 761,055 | +3.78(+7.34%) |
Nov 02, 2021 | 49.28 | 51.82 | 46.67 | 51.49 | 843,265 | +2.26(+4.59%) |
Nov 01, 2021 | 46.76 | 49.51 | 46.74 | 49.23 | 657,679 | +2.49(+5.33%) |
Oct 29, 2021 | 47.05 | 47.64 | 45.98 | 46.74 | 553,018 | +1.38(+3.04%) |
Oct 28, 2021 | 44.81 | 45.66 | 44.81 | 45.36 | 246,156 | +0.93(+2.10%) |
Oct 27, 2021 | 47.20 | 47.05 | 44.40 | 44.43 | 415,574 | -2.91(-6.16%) |
Oct 26, 2021 | 49.29 | 47.30 | 47.34 | 372,836 | -1.77(-3.61%) | |
Oct 25, 2021 | 48.13 | 49.26 | 47.93 | 49.12 | 228,224 | +0.97(+2.01%) |
Oct 22, 2021 | 48.32 | 49.11 | 48.09 | 48.15 | 314,595 | +0.02(+0.05%) |
Oct 21, 2021 | 47.95 | 48.61 | 47.38 | 48.13 | 284,369 | +0.03(+0.07%) |
Oct 20, 2021 | 46.72 | 48.18 | 46.72 | 48.09 | 255,058 | +1.40(+2.99%) |
Oct 19, 2021 | 49.35 | 49.35 | 46.53 | 46.70 | 533,182 | -2.13(-4.36%) |
Oct 18, 2021 | 48.50 | 49.12 | 47.97 | 48.83 | 205,256 | +0.35(+0.72%) |
Oct 15, 2021 | 49.53 | 50.12 | 48.47 | 48.48 | 467,814 | -0.30(-0.61%) |
Oct 14, 2021 | 48.69 | 49.10 | 48.24 | 48.78 | 347,709 | +0.88(+1.84%) |
Oct 13, 2021 | 47.46 | 48.02 | 46.71 | 47.90 | 273,770 | +0.64(+1.34%) |
Oct 12, 2021 | 46.67 | 48.37 | 46.67 | 47.26 | 469,801 | +0.59(+1.27%) |
Oct 11, 2021 | 45.70 | 47.02 | 45.67 | 46.67 | 276,583 | +1.05(+2.30%) |
Oct 08, 2021 | 46.53 | 46.62 | 45.59 | 45.62 | 294,950 | -1.09(-2.33%) |
Oct 07, 2021 | 46.46 | 47.56 | 46.29 | 46.71 | 368,647 | +0.54(+1.18%) |
Oct 06, 2021 | 45.40 | 46.38 | 44.95 | 46.16 | 477,521 | +0.21(+0.47%) |
Oct 05, 2021 | 45.15 | 46.08 | 44.18 | 45.95 | 364,326 | +0.69(+1.53%) |
Oct 04, 2021 | 45.39 | 46.08 | 44.96 | 45.25 | 243,145 | -0.07(-0.16%) |
Oct 01, 2021 | 44.68 | 46.03 | 44.49 | 45.33 | 273,873 | +0.77(+1.72%) |
Sep 30, 2021 | 46.36 | 46.44 | 44.52 | 44.56 | 204,275 | -1.35(-2.95%) |
Sep 29, 2021 | 45.65 | 46.31 | 45.21 | 45.91 | 237,410 | +0.46(+1.02%) |
Sep 28, 2021 | 46.33 | 46.87 | 45.38 | 45.45 | 326,530 | -1.07(-2.31%) |
Sep 27, 2021 | 44.82 | 47.23 | 44.82 | 46.53 | 288,505 | +1.76(+3.93%) |
Sep 24, 2021 | 45.24 | 46.05 | 44.69 | 44.77 | 323,950 | -0.68(-1.49%) |
Sep 23, 2021 | 44.67 | 46.07 | 44.45 | 45.44 | 403,679 | +1.25(+2.84%) |
Sep 22, 2021 | 43.59 | 44.79 | 43.55 | 44.19 | 232,009 | +0.89(+2.06%) |
Sep 21, 2021 | 43.84 | 44.08 | 43.05 | 43.30 | 371,783 | -0.20(-0.46%) |
Sep 20, 2021 | 43.37 | 43.97 | 42.35 | 43.50 | 443,098 | -1.21(-2.71%) |
Sep 17, 2021 | 44.60 | 44.95 | 44.02 | 44.71 | 785,778 | +0.05(+0.11%) |
Sep 16, 2021 | 45.03 | 45.12 | 44.48 | 44.66 | 222,153 | -0.46(-1.02%) |
Sep 15, 2021 | 44.35 | 45.37 | 44.20 | 45.12 | 394,868 | +0.61(+1.37%) |
Sep 14, 2021 | 46.17 | 46.17 | 44.16 | 44.51 | 322,156 | -1.48(-3.21%) |
Sep 13, 2021 | 46.20 | 46.49 | 45.44 | 45.99 | 301,200 | +0.20(+0.43%) |
Sep 10, 2021 | 46.75 | 47.07 | 45.77 | 45.79 | 286,321 | -0.54(-1.16%) |
Sep 09, 2021 | 46.68 | 47.21 | 46.29 | 46.33 | 275,289 | -0.61(-1.30%) |
Sep 08, 2021 | 47.38 | 47.65 | 46.66 | 46.94 | 325,645 | -0.69(-1.44%) |
Sep 07, 2021 | 48.14 | 48.70 | 47.61 | 47.62 | 299,576 | -0.45(-0.93%) |
Sep 03, 2021 | 47.32 | 48.44 | 47.12 | 48.07 | 288,793 | +0.51(+1.08%) |
Sep 02, 2021 | 47.59 | 48.08 | 47.44 | 47.56 | 314,871 | +0.23(+0.49%) |
Sep 01, 2021 | 47.90 | 48.18 | 46.90 | 47.33 | 475,715 | -0.43(-0.90%) |
Aug 31, 2021 | 48.66 | 48.66 | 47.17 | 47.76 | 500,613 | -0.86(-1.77%) |
Aug 30, 2021 | 48.52 | 48.90 | 48.05 | 48.61 | 312,748 | +0.13(+0.27%) |
Aug 27, 2021 | 46.63 | 48.75 | 46.63 | 48.48 | 472,043 | +1.86(+4.00%) |
Aug 26, 2021 | 46.80 | 47.07 | 46.47 | 46.62 | 228,641 | -0.21(-0.46%) |
Aug 25, 2021 | 45.84 | 46.93 | 45.76 | 46.83 | 306,671 | +1.19(+2.62%) |
Aug 24, 2021 | 45.16 | 46.02 | 44.99 | 45.64 | 285,066 | +0.87(+1.95%) |
Aug 23, 2021 | 44.30 | 44.86 | 43.78 | 44.77 | 450,522 | +0.63(+1.42%) |
Aug 20, 2021 | 43.48 | 44.39 | 43.45 | 44.14 | 315,989 | +0.43(+0.98%) |
Aug 19, 2021 | 43.20 | 44.03 | 42.94 | 43.71 | 381,863 | -0.68(-1.54%) |
Aug 18, 2021 | 43.74 | 45.39 | 43.54 | 44.39 | 412,065 | +0.63(+1.43%) |
Aug 17, 2021 | 44.82 | 44.82 | 43.43 | 43.77 | 496,945 | -1.62(-3.56%) |
Aug 16, 2021 | 45.76 | 46.08 | 44.91 | 45.38 | 304,731 | -0.91(-1.96%) |
Aug 13, 2021 | 46.44 | 46.83 | 46.06 | 46.29 | 307,874 | -0.31(-0.67%) |
Aug 12, 2021 | 46.97 | 47.30 | 46.09 | 46.60 | 415,928 | -0.02(-0.05%) |
Aug 11, 2021 | 45.32 | 46.66 | 44.77 | 46.63 | 457,844 | +1.66(+3.70%) |
Aug 10, 2021 | 43.73 | 45.02 | 43.69 | 44.96 | 458,243 | +1.07(+2.44%) |
Aug 09, 2021 | 43.66 | 44.41 | 43.30 | 43.89 | 440,179 | -0.11(-0.24%) |
Aug 06, 2021 | 43.92 | 44.58 | 43.49 | 44.00 | 300,157 | +0.50(+1.16%) |
Aug 05, 2021 | 43.27 | 44.26 | 43.16 | 43.50 | 522,541 | +0.19(+0.44%) |
Aug 04, 2021 | 42.88 | 43.77 | 42.33 | 43.31 | 591,791 | +0.42(+0.98%) |
Aug 03, 2021 | 41.77 | 43.18 | 41.66 | 42.89 | 1,213,608 | +2.32(+5.73%) |
Aug 02, 2021 | 42.27 | 43.22 | 40.56 | 40.56 | 628,334 | -1.59(-3.77%) |
Jul 30, 2021 | 41.82 | 42.20 | 41.41 | 42.15 | 410,068 | +0.07(+0.18%) |
Jul 29, 2021 | 41.84 | 42.80 | 41.79 | 42.08 | 389,472 | +0.87(+2.10%) |
Jul 28, 2021 | 41.44 | 41.91 | 40.58 | 41.21 | 326,492 | +0.11(+0.26%) |
Jul 27, 2021 | 40.59 | 41.24 | 40.22 | 41.11 | 292,450 | +0.07(+0.18%) |
Jul 26, 2021 | 41.01 | 41.62 | 40.47 | 41.03 | 279,893 | +0.11(+0.26%) |
Jul 23, 2021 | 41.00 | 41.41 | 40.61 | 40.92 | 312,846 | +0.19(+0.47%) |
Jul 22, 2021 | 41.41 | 41.59 | 40.18 | 40.74 | 354,601 | -0.63(-1.51%) |
Jul 21, 2021 | 40.80 | 41.59 | 40.64 | 41.36 | 445,307 | +1.08(+2.68%) |
Jul 20, 2021 | 39.42 | 40.86 | 39.02 | 40.28 | 448,514 | +0.92(+2.35%) |
Jul 19, 2021 | 38.93 | 39.72 | 38.33 | 39.36 | 782,744 | -0.77(-1.93%) |
Jul 16, 2021 | 42.39 | 42.39 | 39.94 | 40.13 | 887,898 | -1.99(-4.73%) |
Jul 15, 2021 | 43.50 | 43.65 | 41.72 | 42.13 | 1,061,817 | -2.15(-4.86%) |
Jul 14, 2021 | 46.73 | 47.41 | 44.25 | 44.28 | 715,297 | -2.23(-4.78%) |
Jul 13, 2021 | 47.20 | 47.43 | 46.26 | 46.50 | 771,659 | -0.76(-1.62%) |
Jul 12, 2021 | 46.64 | 47.45 | 46.19 | 47.27 | 577,983 | +0.61(+1.31%) |
Jul 09, 2021 | 45.91 | 46.89 | 45.86 | 46.66 | 408,562 | +1.38(+3.06%) |
Jul 08, 2021 | 44.70 | 46.34 | 43.93 | 45.27 | 643,645 | -0.32(-0.70%) |
Jul 07, 2021 | 44.77 | 45.76 | 44.57 | 45.59 | 450,361 | +0.80(+1.78%) |
Jul 06, 2021 | 46.00 | 46.01 | 44.04 | 44.79 | 763,116 | -1.22(-2.65%) |
Jul 02, 2021 | 46.74 | 46.80 | 45.81 | 46.01 | 363,020 | -0.63(-1.35%) |
Jul 01, 2021 | 47.01 | 47.17 | 46.22 | 46.64 | 420,392 | +0.20(+0.43%) |
Jun 30, 2021 | 45.53 | 46.70 | 45.35 | 46.44 | 531,497 | +0.72(+1.58%) |
Jun 29, 2021 | 45.20 | 46.49 | 45.20 | 45.72 | 469,881 | +1.07(+2.41%) |
Jun 28, 2021 | 44.95 | 45.13 | 44.13 | 44.64 | 528,375 | -0.31(-0.69%) |
Jun 25, 2021 | 46.02 | 46.33 | 44.75 | 44.95 | 968,841 | -0.88(-1.93%) |
Jun 24, 2021 | 45.20 | 45.91 | 44.37 | 45.84 | 455,797 | +1.05(+2.35%) |
Jun 23, 2021 | 45.56 | 45.84 | 44.75 | 44.78 | 411,533 | -0.81(-1.78%) |
Jun 22, 2021 | 45.88 | 46.07 | 45.19 | 45.60 | 517,162 | -0.52(-1.12%) |
Jun 21, 2021 | 45.94 | 47.27 | 45.84 | 46.11 | 691,341 | +0.80(+1.77%) |
Jun 18, 2021 | 45.73 | 46.32 | 45.15 | 45.31 | 1,158,545 | -1.07(-2.32%) |
Jun 17, 2021 | 47.79 | 47.79 | 44.98 | 46.38 | 544,710 | -1.39(-2.92%) |
Jun 16, 2021 | 48.31 | 48.83 | 47.24 | 47.78 | 464,610 | -0.80(-1.65%) |
Jun 15, 2021 | 48.22 | 48.69 | 47.16 | 48.58 | 815,899 | +0.44(+0.91%) |
Jun 14, 2021 | 49.35 | 49.81 | 47.83 | 48.14 | 589,771 | -1.13(-2.29%) |
Jun 11, 2021 | 49.33 | 50.25 | 48.90 | 49.27 | 556,856 | +0.13(+0.26%) |
Jun 10, 2021 | 51.70 | 51.70 | 49.13 | 49.15 | 644,966 | -2.15(-4.19%) |
Jun 09, 2021 | 51.49 | 51.57 | 50.44 | 51.30 | 446,206 | -0.19(-0.37%) |
Jun 08, 2021 | 51.15 | 51.56 | 50.62 | 51.49 | 558,061 | +0.42(+0.83%) |
Jun 07, 2021 | 51.37 | 51.38 | 50.59 | 51.06 | 528,470 | +0.06(+0.12%) |
Jun 04, 2021 | 52.17 | 52.36 | 50.40 | 51.00 | 512,026 | -0.85(-1.64%) |
Jun 03, 2021 | 52.05 | 52.23 | 50.77 | 51.85 | 592,750 | -0.29(-0.56%) |
Jun 02, 2021 | 54.96 | 55.20 | 51.57 | 52.15 | 999,507 | -2.66(-4.85%) |