Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.31 | 80.02 | 74.68 | 75.83 | 257,892 | -1.35(-1.75%) |
May 27, 2022 | 75.75 | 77.39 | 75.75 | 77.18 | 149,353 | +1.02(+1.34%) |
May 26, 2022 | 74.91 | 76.95 | 74.91 | 76.17 | 150,618 | +1.78(+2.39%) |
May 25, 2022 | 72.71 | 74.61 | 72.71 | 74.39 | 268,189 | +1.68(+2.31%) |
May 24, 2022 | 71.71 | 73.08 | 70.24 | 72.71 | 166,684 | +0.41(+0.56%) |
May 23, 2022 | 69.90 | 72.55 | 69.08 | 72.30 | 250,040 | +3.52(+5.11%) |
May 20, 2022 | 69.94 | 70.57 | 67.51 | 68.79 | 103,670 | -0.33(-0.47%) |
May 19, 2022 | 67.57 | 70.27 | 67.19 | 69.11 | 223,928 | -0.07(-0.10%) |
May 18, 2022 | 72.12 | 72.76 | 68.35 | 69.18 | 126,858 | -2.37(-3.31%) |
May 17, 2022 | 71.59 | 72.79 | 71.10 | 71.55 | 204,738 | +1.21(+1.71%) |
May 16, 2022 | 68.03 | 70.99 | 68.03 | 70.35 | 297,928 | +2.39(+3.52%) |
May 13, 2022 | 66.08 | 68.55 | 66.08 | 67.96 | 149,691 | +3.05(+4.70%) |
May 12, 2022 | 64.59 | 65.17 | 62.68 | 64.90 | 144,623 | -0.35(-0.53%) |
May 11, 2022 | 65.91 | 68.76 | 64.96 | 65.25 | 128,154 | +0.66(+1.02%) |
May 10, 2022 | 65.69 | 67.00 | 62.98 | 64.59 | 153,215 | +0.02(+0.03%) |
May 09, 2022 | 70.72 | 70.72 | 64.30 | 64.57 | 200,164 | -7.78(-10.76%) |
May 06, 2022 | 72.76 | 73.02 | 70.63 | 72.35 | 75,585 | +0.61(+0.85%) |
May 05, 2022 | 75.02 | 75.02 | 69.18 | 71.74 | 201,758 | -2.87(-3.85%) |
May 04, 2022 | 72.78 | 74.88 | 71.09 | 74.61 | 185,010 | +3.06(+4.28%) |
May 03, 2022 | 69.03 | 72.20 | 69.03 | 71.55 | 176,565 | +2.41(+3.49%) |
May 02, 2022 | 68.72 | 70.26 | 67.36 | 69.14 | 192,540 | -0.17(-0.24%) |
Apr 29, 2022 | 71.84 | 72.39 | 68.73 | 69.31 | 152,382 | -2.50(-3.48%) |
Apr 28, 2022 | 70.79 | 72.94 | 67.50 | 71.81 | 184,405 | +1.93(+2.76%) |
Apr 27, 2022 | 69.37 | 70.76 | 68.29 | 69.88 | 406,891 | +0.64(+0.93%) |
Apr 26, 2022 | 69.89 | 72.02 | 69.02 | 69.24 | 293,386 | -0.50(-0.72%) |
Apr 25, 2022 | 70.62 | 70.62 | 66.53 | 69.74 | 523,736 | -3.49(-4.76%) |
Apr 22, 2022 | 75.20 | 77.13 | 73.02 | 73.23 | 243,690 | -2.31(-3.06%) |
Apr 21, 2022 | 80.87 | 81.22 | 74.89 | 75.54 | 184,471 | -4.10(-5.15%) |
Apr 20, 2022 | 80.50 | 80.61 | 77.55 | 79.64 | 115,606 | -0.52(-0.65%) |
Apr 19, 2022 | 80.86 | 82.08 | 78.94 | 80.17 | 180,063 | -1.26(-1.55%) |
Apr 18, 2022 | 80.26 | 82.48 | 79.49 | 81.43 | 401,273 | +1.92(+2.41%) |
Apr 14, 2022 | 78.12 | 79.90 | 77.75 | 79.51 | 115,687 | +1.35(+1.73%) |
Apr 13, 2022 | 77.13 | 78.34 | 76.13 | 78.16 | 171,724 | +1.84(+2.41%) |
Apr 12, 2022 | 75.49 | 78.05 | 75.49 | 76.32 | 137,681 | +2.32(+3.14%) |
Apr 11, 2022 | 75.47 | 75.49 | 73.76 | 74.00 | 132,771 | -2.39(-3.13%) |
Apr 08, 2022 | 73.91 | 76.66 | 73.91 | 76.39 | 145,141 | +2.82(+3.83%) |
Apr 07, 2022 | 73.56 | 74.30 | 71.15 | 73.58 | 83,972 | +0.20(+0.27%) |
Apr 06, 2022 | 74.40 | 75.18 | 72.66 | 73.38 | 384,491 | -0.32(-0.43%) |
Apr 05, 2022 | 76.64 | 78.02 | 73.36 | 73.70 | 154,283 | -2.74(-3.58%) |
Apr 04, 2022 | 77.28 | 78.25 | 75.01 | 76.43 | 282,898 | +0.18(+0.23%) |
Apr 01, 2022 | 74.06 | 76.47 | 74.06 | 76.25 | 257,383 | +2.12(+2.87%) |
Mar 31, 2022 | 72.94 | 76.12 | 72.94 | 74.13 | 149,305 | -0.38(-0.50%) |
Mar 30, 2022 | 75.14 | 76.50 | 74.08 | 74.51 | 162,208 | +0.22(+0.29%) |
Mar 29, 2022 | 71.42 | 74.47 | 69.79 | 74.29 | 210,245 | +1.06(+1.44%) |
Mar 28, 2022 | 74.72 | 74.72 | 72.43 | 73.23 | 269,585 | -3.36(-4.39%) |
Mar 25, 2022 | 72.98 | 76.61 | 72.84 | 76.59 | 136,440 | +3.09(+4.21%) |
Mar 24, 2022 | 73.06 | 74.39 | 72.75 | 73.50 | 134,066 | +0.49(+0.68%) |
Mar 23, 2022 | 73.30 | 74.30 | 72.59 | 73.00 | 114,641 | +1.06(+1.47%) |
Mar 22, 2022 | 72.50 | 73.39 | 70.95 | 71.95 | 86,858 | -0.44(-0.61%) |
Mar 21, 2022 | 71.78 | 74.11 | 71.78 | 72.39 | 281,660 | +2.36(+3.37%) |
Mar 18, 2022 | 70.18 | 70.54 | 69.28 | 70.04 | 264,167 | -0.56(-0.80%) |
Mar 17, 2022 | 68.58 | 71.20 | 68.12 | 70.60 | 352,950 | +3.34(+4.96%) |
Mar 16, 2022 | 68.66 | 68.73 | 66.03 | 67.26 | 289,140 | -0.76(-1.12%) |
Mar 15, 2022 | 67.51 | 69.63 | 67.02 | 68.02 | 192,429 | -2.59(-3.66%) |
Mar 14, 2022 | 72.90 | 72.90 | 69.73 | 70.61 | 324,940 | -4.04(-5.41%) |
Mar 11, 2022 | 74.79 | 75.83 | 73.72 | 74.64 | 141,412 | -1.12(-1.47%) |
Mar 10, 2022 | 73.08 | 75.91 | 75.76 | 222,911 | +3.14(+4.32%) | |
Mar 09, 2022 | 72.95 | 74.43 | 70.52 | 72.62 | 840,010 | -2.96(-3.92%) |
Mar 08, 2022 | 75.21 | 79.25 | 73.26 | 75.58 | 497,305 | +2.19(+2.99%) |
Mar 07, 2022 | 69.38 | 75.50 | 69.29 | 73.39 | 619,931 | +5.29(+7.77%) |
Mar 04, 2022 | 65.56 | 68.10 | 65.43 | 68.10 | 103,318 | +2.49(+3.79%) |
Mar 03, 2022 | 64.59 | 65.65 | 63.72 | 65.61 | 190,687 | +0.43(+0.67%) |
Mar 02, 2022 | 63.32 | 65.63 | 63.32 | 65.18 | 268,136 | +2.86(+4.59%) |
Mar 01, 2022 | 63.95 | 64.78 | 60.95 | 62.32 | 161,821 | -1.04(-1.64%) |
Feb 28, 2022 | 61.14 | 63.41 | 60.99 | 63.35 | 71,727 | +1.92(+3.13%) |
Feb 25, 2022 | 60.21 | 61.54 | 59.61 | 61.43 | 54,271 | +1.00(+1.65%) |
Feb 24, 2022 | 60.40 | 60.53 | 58.11 | 60.43 | 135,637 | +0.69(+1.16%) |
Feb 23, 2022 | 59.99 | 60.90 | 59.22 | 59.74 | 131,558 | -0.07(-0.12%) |
Feb 22, 2022 | 61.93 | 61.93 | 59.22 | 59.81 | 114,797 | -0.90(-1.48%) |
Feb 18, 2022 | 60.71 | 0 | -1.46(-2.35%) | |||
Feb 17, 2022 | 62.24 | 62.88 | 61.01 | 62.17 | 512,803 | -0.40(-0.65%) |
Feb 16, 2022 | 61.85 | 63.87 | 61.85 | 62.57 | 108,108 | +1.05(+1.70%) |
Feb 15, 2022 | 59.25 | 61.66 | 58.80 | 61.53 | 91,482 | +0.72(+1.18%) |
Feb 14, 2022 | 61.88 | 62.15 | 60.11 | 60.81 | 114,231 | -1.41(-2.27%) |
Feb 11, 2022 | 59.71 | 62.31 | 59.51 | 62.22 | 140,360 | +3.00(+5.06%) |
Feb 10, 2022 | 58.56 | 61.20 | 58.56 | 59.22 | 198,460 | -0.00(-0.01%) |
Feb 09, 2022 | 58.28 | 59.72 | 57.92 | 59.23 | 83,737 | +1.12(+1.92%) |
Feb 08, 2022 | 58.99 | 59.22 | 57.50 | 58.11 | 116,216 | -1.29(-2.18%) |
Feb 07, 2022 | 59.30 | 60.33 | 58.66 | 59.41 | 103,529 | -0.43(-0.73%) |
Feb 04, 2022 | 58.84 | 60.33 | 58.13 | 59.84 | 426,283 | +1.47(+2.52%) |
Feb 03, 2022 | 59.13 | 57.58 | 58.37 | 128,976 | -1.08(-1.81%) | |
Feb 02, 2022 | 60.53 | 60.53 | 58.76 | 59.45 | 238,590 | -0.91(-1.50%) |
Feb 01, 2022 | 57.26 | 60.42 | 57.26 | 60.35 | 147,657 | +2.93(+5.10%) |
Jan 31, 2022 | 57.34 | 58.32 | 57.42 | 112,084 | -0.14(-0.24%) | |
Jan 28, 2022 | 57.19 | 58.65 | 56.13 | 57.56 | 96,891 | +0.15(+0.26%) |
Jan 27, 2022 | 59.62 | 60.78 | 56.62 | 57.41 | 109,587 | -1.38(-2.35%) |
Jan 26, 2022 | 60.07 | 60.80 | 57.81 | 58.79 | 240,486 | -0.17(-0.28%) |
Jan 25, 2022 | 55.48 | 59.49 | 54.18 | 58.96 | 112,919 | +2.94(+5.25%) |
Jan 24, 2022 | 52.87 | 56.24 | 51.65 | 56.02 | 148,069 | +1.36(+2.49%) |
Jan 21, 2022 | 55.56 | 56.41 | 54.33 | 54.66 | 224,842 | -1.69(-3.00%) |
Jan 20, 2022 | 57.27 | 58.84 | 56.19 | 56.35 | 77,783 | -1.27(-2.21%) |
Jan 19, 2022 | 59.33 | 59.33 | 57.06 | 57.62 | 151,133 | -1.04(-1.77%) |
Jan 18, 2022 | 60.21 | 60.57 | 58.29 | 58.66 | 57,760 | -1.12(-1.87%) |
Jan 14, 2022 | 59.77 | 0 | +2.26(+3.93%) | |||
Jan 13, 2022 | 57.73 | 59.11 | 57.27 | 57.51 | 112,113 | -0.25(-0.43%) |
Jan 12, 2022 | 58.39 | 58.43 | 57.24 | 57.76 | 61,864 | -0.33(-0.56%) |
Jan 11, 2022 | 56.31 | 58.32 | 55.65 | 58.08 | 98,941 | +2.23(+3.99%) |
Jan 10, 2022 | 55.63 | 55.90 | 54.67 | 55.85 | 61,489 | +0.04(+0.07%) |
Jan 07, 2022 | 55.45 | 56.04 | 55.33 | 55.81 | 86,450 | +0.54(+0.98%) |
Jan 06, 2022 | 54.78 | 55.66 | 54.20 | 55.27 | 67,580 | +1.75(+3.26%) |
Jan 05, 2022 | 55.30 | 56.00 | 53.50 | 53.52 | 82,875 | -1.08(-1.97%) |
Jan 04, 2022 | 53.01 | 55.08 | 53.01 | 54.60 | 81,260 | +2.30(+4.40%) |
Jan 03, 2022 | 49.17 | 52.34 | 49.17 | 52.30 | 77,237 | +3.51(+7.20%) |
Dec 31, 2021 | 48.50 | 49.04 | 48.25 | 48.79 | 83,384 | +0.03(+0.06%) |
Dec 30, 2021 | 49.10 | 49.74 | 48.71 | 48.76 | 56,248 | -0.42(-0.86%) |
Dec 29, 2021 | 49.91 | 49.99 | 48.99 | 49.18 | 28,529 | -0.85(-1.70%) |
Dec 28, 2021 | 50.76 | 51.18 | 49.75 | 50.03 | 29,923 | -0.60(-1.19%) |
Dec 27, 2021 | 49.75 | 50.63 | 48.94 | 50.63 | 60,405 | +0.75(+1.50%) |
Dec 23, 2021 | 50.03 | 50.48 | 49.87 | 49.88 | 71,811 | -0.11(-0.22%) |
Dec 22, 2021 | 49.33 | 50.14 | 49.02 | 49.99 | 24,832 | +0.49(+1.00%) |
Dec 21, 2021 | 47.44 | 49.57 | 47.44 | 49.50 | 112,054 | +2.71(+5.80%) |
Dec 20, 2021 | 46.36 | 46.91 | 45.09 | 46.78 | 109,687 | -1.07(-2.24%) |
Dec 17, 2021 | 47.77 | 48.40 | 46.64 | 47.86 | 151,198 | -0.61(-1.26%) |
Dec 16, 2021 | 49.45 | 50.20 | 48.34 | 48.47 | 102,088 | -0.42(-0.87%) |
Dec 15, 2021 | 48.35 | 49.18 | 46.69 | 48.89 | 55,215 | +0.43(+0.90%) |
Dec 14, 2021 | 48.93 | 50.43 | 48.39 | 48.46 | 75,075 | -1.18(-2.38%) |
Dec 13, 2021 | 51.47 | 51.47 | 49.33 | 49.64 | 68,443 | -2.50(-4.80%) |
Dec 10, 2021 | 51.74 | 52.25 | 50.59 | 52.14 | 32,769 | +1.00(+1.95%) |
Dec 09, 2021 | 50.82 | 51.34 | 50.25 | 51.15 | 25,789 | -0.36(-0.71%) |
Dec 08, 2021 | 50.93 | 51.75 | 50.66 | 51.51 | 31,532 | +0.84(+1.65%) |
Dec 07, 2021 | 49.98 | 51.28 | 49.98 | 50.67 | 91,072 | +1.75(+3.57%) |
Dec 06, 2021 | 47.98 | 49.51 | 47.04 | 48.93 | 57,144 | +1.71(+3.61%) |
Dec 03, 2021 | 48.48 | 48.53 | 46.62 | 47.22 | 55,676 | -0.39(-0.83%) |
Dec 02, 2021 | 45.95 | 47.78 | 45.33 | 47.62 | 70,520 | +1.53(+3.32%) |
Dec 01, 2021 | 49.10 | 49.30 | 46.03 | 46.09 | 121,401 | -1.42(-2.99%) |
Nov 30, 2021 | 47.83 | 48.38 | 46.66 | 47.51 | 53,078 | -1.60(-3.25%) |
Nov 29, 2021 | 50.06 | 50.26 | 48.55 | 49.11 | 41,288 | +0.53(+1.10%) |
Nov 26, 2021 | 47.80 | 48.63 | 47.12 | 48.57 | 60,915 | -2.66(-5.20%) |
Nov 24, 2021 | 51.27 | 51.90 | 51.10 | 51.24 | 37,494 | -0.26(-0.50%) |
Nov 23, 2021 | 50.65 | 52.17 | 50.63 | 51.49 | 85,170 | +1.77(+3.57%) |
Nov 22, 2021 | 49.19 | 51.04 | 49.19 | 49.72 | 111,044 | +0.61(+1.24%) |
Nov 19, 2021 | 50.37 | 50.43 | 48.99 | 49.11 | 69,301 | -2.78(-5.36%) |
Nov 18, 2021 | 53.22 | 51.88 | 51.66 | 51.89 | 70,893 | -1.44(-2.70%) |
Nov 17, 2021 | 54.64 | 54.93 | 53.04 | 53.33 | 57,351 | -1.97(-3.57%) |
Nov 16, 2021 | 54.94 | 55.93 | 54.49 | 55.30 | 97,186 | +0.52(+0.95%) |
Nov 15, 2021 | 55.16 | 55.51 | 54.13 | 54.78 | 142,667 | -0.61(-1.10%) |
Nov 12, 2021 | 55.92 | 56.15 | 55.04 | 55.39 | 42,994 | -0.91(-1.61%) |
Nov 11, 2021 | 56.63 | 57.11 | 56.22 | 56.29 | 25,746 | -0.11(-0.19%) |
Nov 10, 2021 | 59.32 | 56.40 | 39,329 | -3.25(-5.45%) | ||
Nov 09, 2021 | 59.20 | 59.73 | 57.57 | 59.66 | 45,218 | +0.33(+0.55%) |
Nov 08, 2021 | 58.82 | 60.24 | 58.58 | 59.33 | 39,855 | +1.05(+1.79%) |
Nov 05, 2021 | 58.10 | 58.90 | 57.95 | 58.29 | 21,633 | +0.99(+1.72%) |
Nov 04, 2021 | 58.88 | 59.97 | 56.72 | 57.30 | 62,956 | -0.49(-0.85%) |
Nov 03, 2021 | 56.71 | 58.60 | 56.69 | 57.79 | 36,398 | +0.09(+0.15%) |
Nov 02, 2021 | 57.67 | 57.74 | 57.09 | 57.70 | 22,438 | -0.35(-0.61%) |
Nov 01, 2021 | 56.92 | 58.40 | 56.38 | 58.06 | 28,340 | +1.68(+2.97%) |
Oct 29, 2021 | 57.93 | 57.93 | 56.16 | 56.38 | 35,591 | -1.67(-2.87%) |
Oct 28, 2021 | 57.38 | 58.30 | 57.38 | 58.05 | 31,395 | +0.60(+1.05%) |
Oct 27, 2021 | 59.85 | 59.99 | 57.01 | 57.45 | 61,367 | -3.20(-5.28%) |
Oct 26, 2021 | 60.75 | 60.65 | 37,503 | +0.07(+0.11%) | ||
Oct 25, 2021 | 60.71 | 61.40 | 60.31 | 60.58 | 34,320 | +0.91(+1.52%) |
Oct 22, 2021 | 59.65 | 60.03 | 59.04 | 59.68 | 17,976 | +0.17(+0.28%) |
Oct 21, 2021 | 60.58 | 61.00 | 59.03 | 59.51 | 28,964 | -1.64(-2.68%) |
Oct 20, 2021 | 60.38 | 61.18 | 59.64 | 61.15 | 44,354 | +0.35(+0.58%) |
Oct 19, 2021 | 60.89 | 61.01 | 59.42 | 60.79 | 35,637 | +0.08(+0.13%) |
Oct 18, 2021 | 60.99 | 62.16 | 60.28 | 60.71 | 32,898 | +0.28(+0.46%) |
Oct 15, 2021 | 60.46 | 61.27 | 60.40 | 60.44 | 59,681 | +0.67(+1.12%) |
Oct 14, 2021 | 60.30 | 60.31 | 59.04 | 59.76 | 26,565 | +0.53(+0.90%) |
Oct 13, 2021 | 58.30 | 59.40 | 57.31 | 59.23 | 62,858 | +0.56(+0.96%) |
Oct 12, 2021 | 58.66 | 59.59 | 58.03 | 58.67 | 87,131 | +0.03(+0.05%) |
Oct 11, 2021 | 59.86 | 60.69 | 58.64 | 58.64 | 72,240 | +0.06(+0.10%) |
Oct 08, 2021 | 57.51 | 59.18 | 57.51 | 58.58 | 85,720 | +1.66(+2.91%) |
Oct 07, 2021 | 55.30 | 57.54 | 54.86 | 56.93 | 37,853 | +1.79(+3.25%) |
Oct 06, 2021 | 56.49 | 57.03 | 54.35 | 55.13 | 73,873 | -2.85(-4.91%) |
Oct 05, 2021 | 58.80 | 59.29 | 56.89 | 57.98 | 191,067 | +0.23(+0.39%) |
Oct 04, 2021 | 56.83 | 58.41 | 56.07 | 57.75 | 218,703 | +1.69(+3.01%) |
Oct 01, 2021 | 53.99 | 56.44 | 53.90 | 56.07 | 64,641 | +2.42(+4.50%) |
Sep 30, 2021 | 53.84 | 54.39 | 52.77 | 53.65 | 46,849 | -0.33(-0.60%) |
Sep 29, 2021 | 54.42 | 54.45 | 53.28 | 53.98 | 26,531 | -0.62(-1.14%) |
Sep 28, 2021 | 55.74 | 57.26 | 54.58 | 54.60 | 71,978 | -0.33(-0.59%) |
Sep 27, 2021 | 53.14 | 55.31 | 53.14 | 54.92 | 65,947 | +3.07(+5.91%) |
Sep 24, 2021 | 51.25 | 52.32 | 51.25 | 51.86 | 19,038 | +0.18(+0.34%) |
Sep 23, 2021 | 49.75 | 51.85 | 49.35 | 51.68 | 25,786 | +2.57(+5.24%) |
Sep 22, 2021 | 49.42 | 50.76 | 49.05 | 49.11 | 57,772 | +0.65(+1.34%) |
Sep 21, 2021 | 49.46 | 49.76 | 47.50 | 48.46 | 46,993 | -0.29(-0.59%) |
Sep 20, 2021 | 48.81 | 49.55 | 47.53 | 48.74 | 44,652 | -1.93(-3.80%) |
Sep 17, 2021 | 51.47 | 51.47 | 50.34 | 50.67 | 52,169 | -1.02(-1.98%) |
Sep 16, 2021 | 52.79 | 52.79 | 51.05 | 51.69 | 26,149 | -1.34(-2.53%) |
Sep 15, 2021 | 52.02 | 53.86 | 52.02 | 53.03 | 51,841 | +1.93(+3.78%) |
Sep 14, 2021 | 53.12 | 53.35 | 50.82 | 51.10 | 25,655 | -1.30(-2.48%) |
Sep 13, 2021 | 50.58 | 52.90 | 50.58 | 52.40 | 76,566 | +2.57(+5.16%) |
Sep 10, 2021 | 50.55 | 50.83 | 49.63 | 49.83 | 30,092 | +0.18(+0.36%) |
Sep 09, 2021 | 48.94 | 50.61 | 48.72 | 49.66 | 32,462 | +0.34(+0.70%) |
Sep 08, 2021 | 51.50 | 51.50 | 49.24 | 49.31 | 55,914 | -1.87(-3.66%) |
Sep 07, 2021 | 50.75 | 51.96 | 50.39 | 51.18 | 23,638 | +0.05(+0.10%) |
Sep 03, 2021 | 51.99 | 52.59 | 50.87 | 51.13 | 31,200 | -0.86(-1.65%) |
Sep 02, 2021 | 51.32 | 52.47 | 51.19 | 51.99 | 42,333 | +1.45(+2.86%) |
Sep 01, 2021 | 50.59 | 50.75 | 50.07 | 50.54 | 39,064 | -0.19(-0.37%) |
Aug 31, 2021 | 50.43 | 51.38 | 50.13 | 50.73 | 29,027 | -0.05(-0.10%) |
Aug 30, 2021 | 52.62 | 52.96 | 50.73 | 50.78 | 61,074 | -1.37(-2.62%) |
Aug 27, 2021 | 49.79 | 52.62 | 49.72 | 52.15 | 68,206 | +3.06(+6.24%) |
Aug 26, 2021 | 49.33 | 50.01 | 48.96 | 49.08 | 36,227 | -0.64(-1.29%) |
Aug 25, 2021 | 49.34 | 50.23 | 48.98 | 49.72 | 30,143 | +0.33(+0.68%) |
Aug 24, 2021 | 48.55 | 49.76 | 48.55 | 49.39 | 48,755 | +1.50(+3.12%) |
Aug 23, 2021 | 46.73 | 48.20 | 46.73 | 47.89 | 35,476 | +2.63(+5.81%) |
Aug 20, 2021 | 44.59 | 45.63 | 44.52 | 45.26 | 38,383 | +0.27(+0.59%) |
Aug 19, 2021 | 45.78 | 45.89 | 44.20 | 45.00 | 138,520 | -1.66(-3.57%) |
Aug 18, 2021 | 47.29 | 48.29 | 46.62 | 46.66 | 32,065 | -0.58(-1.23%) |
Aug 17, 2021 | 47.69 | 48.58 | 46.60 | 47.24 | 94,001 | -0.89(-1.84%) |
Aug 16, 2021 | 48.78 | 48.78 | 47.69 | 48.13 | 68,780 | -1.54(-3.09%) |
Aug 13, 2021 | 50.95 | 51.02 | 49.53 | 49.66 | 17,673 | -1.35(-2.64%) |
Aug 12, 2021 | 51.76 | 52.19 | 50.48 | 51.01 | 21,130 | -0.94(-1.80%) |
Aug 11, 2021 | 51.00 | 52.06 | 50.17 | 51.95 | 69,750 | +0.58(+1.13%) |
Aug 10, 2021 | 50.06 | 51.55 | 50.06 | 51.37 | 30,530 | +1.65(+3.33%) |
Aug 09, 2021 | 49.81 | 50.05 | 48.71 | 49.71 | 40,003 | -1.02(-2.02%) |
Aug 06, 2021 | 50.29 | 51.23 | 50.15 | 50.74 | 47,434 | +1.14(+2.30%) |
Aug 05, 2021 | 48.91 | 50.63 | 48.91 | 49.60 | 45,757 | +0.89(+1.82%) |
Aug 04, 2021 | 51.17 | 51.25 | 48.61 | 48.71 | 114,586 | -3.64(-6.96%) |
Aug 03, 2021 | 51.15 | 52.37 | 49.73 | 52.35 | 71,808 | +0.83(+1.61%) |
Aug 02, 2021 | 52.18 | 54.46 | 51.26 | 51.53 | 66,929 | -0.63(-1.21%) |
Jul 30, 2021 | 53.39 | 53.39 | 51.75 | 52.16 | 85,401 | -1.57(-2.91%) |
Jul 29, 2021 | 53.90 | 54.05 | 52.82 | 53.72 | 41,152 | +0.63(+1.19%) |
Jul 28, 2021 | 52.83 | 53.65 | 51.37 | 53.09 | 47,155 | +0.57(+1.09%) |
Jul 27, 2021 | 53.44 | 53.44 | 52.04 | 52.52 | 77,878 | -1.34(-2.49%) |
Jul 26, 2021 | 51.75 | 54.54 | 51.75 | 53.86 | 92,918 | +2.18(+4.21%) |
Jul 23, 2021 | 53.24 | 53.39 | 50.76 | 51.68 | 107,288 | -1.22(-2.31%) |
Jul 22, 2021 | 54.07 | 54.07 | 52.14 | 52.90 | 55,203 | -1.18(-2.18%) |
Jul 21, 2021 | 52.74 | 54.70 | 52.74 | 54.09 | 159,785 | +2.67(+5.19%) |
Jul 20, 2021 | 50.19 | 52.15 | 49.65 | 51.42 | 252,842 | +1.34(+2.67%) |
Jul 19, 2021 | 50.12 | 51.12 | 49.01 | 50.08 | 215,190 | -2.23(-4.25%) |
Jul 16, 2021 | 54.89 | 54.89 | 51.94 | 52.30 | 112,860 | -1.66(-3.08%) |
Jul 15, 2021 | 55.34 | 56.36 | 53.80 | 53.97 | 101,754 | -2.19(-3.89%) |
Jul 14, 2021 | 58.99 | 60.33 | 55.88 | 56.15 | 116,915 | -2.51(-4.28%) |
Jul 13, 2021 | 59.59 | 59.59 | 58.06 | 58.66 | 49,259 | -1.31(-2.18%) |
Jul 12, 2021 | 59.05 | 60.32 | 58.30 | 59.97 | 62,585 | +0.20(+0.33%) |
Jul 09, 2021 | 59.13 | 60.33 | 58.59 | 59.78 | 59,078 | +1.83(+3.16%) |
Jul 08, 2021 | 56.70 | 58.40 | 56.37 | 57.95 | 69,059 | -0.16(-0.27%) |
Jul 07, 2021 | 59.32 | 59.98 | 56.96 | 58.10 | 158,998 | -1.35(-2.27%) |
Jul 06, 2021 | 63.34 | 63.44 | 58.68 | 59.45 | 128,677 | -3.84(-6.07%) |
Jul 02, 2021 | 64.00 | 64.00 | 62.67 | 63.29 | 73,620 | -0.72(-1.12%) |
Jul 01, 2021 | 63.01 | 64.40 | 62.75 | 64.01 | 124,958 | +3.00(+4.92%) |
Jun 30, 2021 | 60.69 | 61.95 | 60.54 | 61.01 | 57,434 | +0.58(+0.96%) |
Jun 29, 2021 | 60.75 | 61.80 | 60.39 | 60.43 | 59,986 | +0.21(+0.34%) |
Jun 28, 2021 | 63.63 | 63.63 | 59.36 | 60.22 | 95,757 | -3.45(-5.41%) |
Jun 25, 2021 | 65.40 | 65.40 | 63.67 | 63.67 | 50,475 | -1.33(-2.05%) |
Jun 24, 2021 | 64.10 | 65.25 | 63.47 | 65.00 | 95,490 | +1.15(+1.80%) |
Jun 23, 2021 | 64.79 | 66.40 | 63.76 | 63.84 | 231,077 | -0.08(-0.12%) |
Jun 22, 2021 | 63.91 | 64.16 | 62.68 | 63.92 | 92,645 | -0.21(-0.32%) |
Jun 21, 2021 | 61.17 | 64.65 | 61.17 | 64.13 | 118,319 | +3.38(+5.57%) |
Jun 18, 2021 | 60.69 | 62.31 | 60.24 | 60.75 | 134,764 | -1.42(-2.28%) |
Jun 17, 2021 | 65.79 | 66.30 | 60.37 | 62.16 | 335,216 | -3.73(-5.66%) |
Jun 16, 2021 | 65.40 | 67.23 | 64.75 | 65.89 | 91,730 | +0.18(+0.27%) |
Jun 15, 2021 | 63.92 | 65.78 | 63.77 | 65.71 | 116,544 | +2.27(+3.58%) |
Jun 14, 2021 | 64.88 | 65.67 | 63.15 | 63.44 | 90,908 | -0.98(-1.53%) |
Jun 11, 2021 | 64.24 | 65.09 | 64.06 | 64.43 | 125,271 | +0.72(+1.13%) |
Jun 10, 2021 | 64.79 | 65.54 | 63.02 | 63.71 | 126,149 | -0.53(-0.83%) |
Jun 09, 2021 | 65.21 | 65.69 | 64.08 | 64.24 | 96,556 | -0.90(-1.37%) |
Jun 08, 2021 | 64.72 | 65.89 | 63.73 | 65.13 | 154,012 | +0.00(+0.00%) |
Jun 07, 2021 | 67.16 | 67.32 | 64.74 | 65.13 | 259,779 | -1.68(-2.52%) |
Jun 04, 2021 | 66.79 | 67.11 | 64.89 | 66.82 | 188,551 | +0.69(+1.04%) |
Jun 03, 2021 | 65.10 | 66.74 | 64.12 | 66.13 | 321,673 | +0.55(+0.84%) |
Jun 02, 2021 | 61.08 | 66.03 | 60.03 | 65.58 | 262,062 | +5.15(+8.53%) |