Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.19 | 39.66 | 38.04 | 38.91 | 80,826 | -0.78(-1.97%) |
May 27, 2022 | 37.86 | 39.69 | 37.33 | 39.69 | 44,495 | +2.29(+6.12%) |
May 26, 2022 | 35.77 | 37.66 | 35.77 | 37.40 | 43,814 | +1.69(+4.73%) |
May 25, 2022 | 33.99 | 36.22 | 33.02 | 35.71 | 57,780 | +1.65(+4.84%) |
May 24, 2022 | 34.83 | 35.17 | 33.39 | 34.06 | 62,890 | -1.14(-3.24%) |
May 23, 2022 | 35.49 | 35.69 | 33.74 | 35.20 | 54,921 | +0.04(+0.11%) |
May 20, 2022 | 34.98 | 35.41 | 33.65 | 35.16 | 60,705 | +0.52(+1.50%) |
May 19, 2022 | 35.01 | 36.33 | 34.43 | 34.64 | 70,926 | -0.48(-1.37%) |
May 18, 2022 | 34.46 | 36.28 | 34.46 | 35.12 | 48,173 | -0.17(-0.48%) |
May 17, 2022 | 33.50 | 35.55 | 33.50 | 35.29 | 79,076 | +2.74(+8.42%) |
May 16, 2022 | 34.74 | 34.74 | 31.73 | 32.55 | 76,291 | -2.70(-7.66%) |
May 13, 2022 | 35.78 | 37.36 | 34.48 | 35.25 | 86,814 | +0.59(+1.70%) |
May 12, 2022 | 31.09 | 35.00 | 30.83 | 34.66 | 118,957 | +2.68(+8.38%) |
May 11, 2022 | 39.71 | 39.79 | 30.58 | 31.98 | 356,528 | -8.39(-20.78%) |
May 10, 2022 | 41.60 | 42.41 | 39.17 | 40.37 | 56,176 | -0.53(-1.30%) |
May 09, 2022 | 42.49 | 43.34 | 40.49 | 40.90 | 33,317 | -2.56(-5.89%) |
May 06, 2022 | 44.67 | 44.67 | 42.80 | 43.46 | 35,432 | -1.34(-2.99%) |
May 05, 2022 | 46.71 | 46.71 | 43.94 | 44.80 | 39,128 | -2.60(-5.49%) |
May 04, 2022 | 46.65 | 47.59 | 45.41 | 47.40 | 32,316 | +1.05(+2.27%) |
May 03, 2022 | 45.51 | 47.05 | 44.55 | 46.35 | 49,779 | +0.49(+1.07%) |
May 02, 2022 | 43.16 | 46.20 | 43.00 | 45.86 | 69,423 | +2.82(+6.55%) |
Apr 29, 2022 | 44.75 | 45.98 | 42.63 | 43.04 | 47,029 | -2.03(-4.50%) |
Apr 28, 2022 | 44.10 | 45.56 | 43.01 | 45.07 | 57,750 | +1.36(+3.11%) |
Apr 27, 2022 | 43.17 | 44.48 | 42.36 | 43.71 | 72,383 | +0.96(+2.25%) |
Apr 26, 2022 | 44.94 | 45.47 | 42.67 | 42.75 | 38,121 | -2.29(-5.08%) |
Apr 25, 2022 | 43.52 | 45.39 | 43.34 | 45.04 | 80,346 | +0.84(+1.90%) |
Apr 22, 2022 | 44.70 | 45.71 | 43.90 | 44.20 | 53,936 | -1.18(-2.60%) |
Apr 21, 2022 | 47.28 | 47.52 | 44.34 | 45.38 | 48,540 | -1.23(-2.64%) |
Apr 20, 2022 | 48.05 | 48.09 | 46.15 | 46.61 | 46,381 | -1.12(-2.35%) |
Apr 19, 2022 | 45.34 | 48.16 | 44.46 | 47.73 | 59,338 | +2.54(+5.62%) |
Apr 18, 2022 | 43.61 | 45.73 | 43.50 | 45.19 | 52,891 | +1.11(+2.52%) |
Apr 14, 2022 | 46.28 | 46.40 | 43.05 | 44.08 | 148,221 | -2.16(-4.67%) |
Apr 13, 2022 | 45.06 | 46.77 | 45.06 | 46.24 | 34,234 | +0.91(+2.01%) |
Apr 12, 2022 | 46.29 | 48.32 | 44.76 | 45.33 | 67,985 | -0.72(-1.56%) |
Apr 11, 2022 | 46.63 | 47.99 | 45.90 | 46.05 | 48,208 | -0.75(-1.60%) |
Apr 08, 2022 | 47.00 | 48.17 | 45.70 | 46.80 | 52,018 | +0.16(+0.34%) |
Apr 07, 2022 | 47.11 | 47.26 | 45.42 | 46.64 | 48,480 | -0.33(-0.70%) |
Apr 06, 2022 | 50.10 | 50.42 | 46.62 | 46.97 | 90,136 | -4.19(-8.19%) |
Apr 05, 2022 | 52.19 | 52.19 | 51.06 | 51.16 | 69,395 | -0.93(-1.79%) |
Apr 04, 2022 | 51.35 | 53.18 | 50.63 | 52.09 | 59,241 | +0.64(+1.24%) |
Apr 01, 2022 | 52.10 | 52.79 | 50.78 | 51.45 | 51,737 | -0.34(-0.66%) |
Mar 31, 2022 | 52.55 | 53.72 | 51.58 | 51.79 | 36,956 | -1.10(-2.08%) |
Mar 30, 2022 | 55.36 | 56.14 | 52.39 | 52.89 | 95,329 | -3.34(-5.94%) |
Mar 29, 2022 | 54.69 | 56.66 | 53.73 | 56.23 | 74,083 | +2.72(+5.08%) |
Mar 28, 2022 | 53.41 | 53.78 | 51.92 | 53.51 | 39,314 | +0.39(+0.73%) |
Mar 25, 2022 | 55.20 | 55.20 | 52.57 | 53.12 | 36,394 | -1.98(-3.59%) |
Mar 24, 2022 | 55.24 | 55.91 | 54.26 | 55.10 | 27,445 | -0.17(-0.31%) |
Mar 23, 2022 | 55.72 | 58.05 | 55.00 | 55.27 | 54,424 | -1.15(-2.04%) |
Mar 22, 2022 | 54.89 | 57.10 | 54.01 | 56.42 | 88,123 | +1.82(+3.33%) |
Mar 21, 2022 | 59.08 | 61.41 | 53.52 | 54.60 | 105,989 | -5.88(-9.72%) |
Mar 18, 2022 | 55.74 | 60.69 | 55.74 | 60.48 | 151,243 | +4.20(+7.46%) |
Mar 17, 2022 | 53.00 | 56.28 | 52.00 | 56.28 | 133,895 | +2.95(+5.53%) |
Mar 16, 2022 | 50.00 | 54.82 | 49.23 | 53.33 | 137,274 | +5.02(+10.39%) |
Mar 15, 2022 | 45.60 | 48.44 | 44.50 | 48.31 | 80,304 | +2.73(+5.99%) |
Mar 14, 2022 | 46.41 | 47.38 | 43.30 | 45.58 | 119,387 | -0.83(-1.79%) |
Mar 11, 2022 | 47.34 | 49.32 | 46.00 | 46.41 | 93,386 | -0.07(-0.15%) |
Mar 10, 2022 | 46.25 | 47.33 | 45.21 | 46.48 | 93,299 | -0.88(-1.86%) |
Mar 09, 2022 | 47.74 | 48.68 | 46.73 | 47.36 | 76,724 | +0.84(+1.81%) |
Mar 08, 2022 | 46.06 | 47.76 | 44.70 | 46.52 | 149,295 | +0.68(+1.48%) |
Mar 07, 2022 | 48.27 | 48.71 | 45.23 | 45.84 | 134,876 | -2.84(-5.83%) |
Mar 04, 2022 | 50.00 | 50.46 | 48.00 | 48.68 | 109,310 | -1.66(-3.30%) |
Mar 03, 2022 | 53.06 | 53.90 | 50.00 | 50.34 | 90,317 | -2.16(-4.11%) |
Mar 02, 2022 | 49.20 | 53.20 | 48.96 | 52.50 | 107,725 | +3.53(+7.21%) |
Mar 01, 2022 | 52.80 | 52.96 | 48.62 | 48.97 | 204,497 | -4.30(-8.07%) |
Feb 28, 2022 | 55.10 | 56.60 | 52.74 | 53.27 | 177,843 | -3.17(-5.62%) |
Feb 25, 2022 | 54.76 | 56.77 | 54.35 | 56.44 | 53,807 | +2.10(+3.86%) |
Feb 24, 2022 | 52.42 | 54.64 | 50.60 | 54.34 | 129,272 | -0.65(-1.18%) |
Feb 23, 2022 | 59.95 | 61.75 | 53.57 | 54.99 | 169,243 | -4.44(-7.47%) |
Feb 22, 2022 | 60.63 | 61.34 | 59.05 | 59.43 | 98,584 | -1.91(-3.11%) |
Feb 18, 2022 | 61.34 | 0 | -3.54(-5.46%) | |||
Feb 17, 2022 | 68.71 | 69.50 | 64.77 | 64.88 | 49,242 | -4.90(-7.02%) |
Feb 16, 2022 | 68.96 | 70.36 | 67.99 | 69.78 | 27,598 | +1.00(+1.45%) |
Feb 15, 2022 | 68.29 | 69.67 | 68.29 | 68.78 | 26,172 | +1.04(+1.54%) |
Feb 14, 2022 | 68.22 | 70.62 | 67.22 | 67.74 | 44,081 | -0.60(-0.88%) |
Feb 11, 2022 | 69.82 | 71.86 | 68.00 | 68.34 | 47,977 | -1.61(-2.30%) |
Feb 10, 2022 | 70.46 | 72.38 | 69.33 | 69.95 | 55,868 | -1.71(-2.39%) |
Feb 09, 2022 | 69.67 | 71.99 | 69.67 | 71.66 | 38,369 | +2.33(+3.36%) |
Feb 08, 2022 | 65.51 | 69.47 | 64.00 | 69.33 | 92,317 | +3.77(+5.75%) |
Feb 07, 2022 | 63.30 | 66.49 | 63.30 | 65.56 | 50,640 | +2.24(+3.54%) |
Feb 04, 2022 | 61.84 | 64.31 | 60.97 | 63.32 | 62,361 | +1.47(+2.38%) |
Feb 03, 2022 | 62.02 | 64.47 | 61.85 | 84,323 | -0.88(-1.40%) | |
Feb 02, 2022 | 66.74 | 67.94 | 62.38 | 62.73 | 99,613 | -3.90(-5.85%) |
Feb 01, 2022 | 64.68 | 67.94 | 63.97 | 66.63 | 96,486 | +2.51(+3.91%) |
Jan 28, 2022 | 63.40 | 64.50 | 61.28 | 64.12 | 56,274 | +0.82(+1.30%) |
Jan 27, 2022 | 66.15 | 67.62 | 63.27 | 63.30 | 65,383 | -2.30(-3.51%) |
Jan 26, 2022 | 66.64 | 68.37 | 64.26 | 65.60 | 66,161 | +0.73(+1.13%) |
Jan 25, 2022 | 63.15 | 66.50 | 62.51 | 64.87 | 74,911 | +0.69(+1.08%) |
Jan 24, 2022 | 60.57 | 64.85 | 58.70 | 64.18 | 90,158 | +1.67(+2.67%) |
Jan 21, 2022 | 63.35 | 65.46 | 62.18 | 62.51 | 79,455 | -1.95(-3.03%) |
Jan 20, 2022 | 64.30 | 67.78 | 62.98 | 64.46 | 64,182 | +0.26(+0.40%) |
Jan 19, 2022 | 69.04 | 69.44 | 64.00 | 64.20 | 80,554 | -4.50(-6.55%) |
Jan 18, 2022 | 71.81 | 71.81 | 68.67 | 68.70 | 44,976 | -3.21(-4.46%) |
Jan 14, 2022 | 71.91 | 0 | +2.02(+2.89%) | |||
Jan 13, 2022 | 69.50 | 71.03 | 67.11 | 69.89 | 59,300 | +0.89(+1.29%) |
Jan 12, 2022 | 71.33 | 73.29 | 68.79 | 69.00 | 83,353 | -1.67(-2.36%) |
Jan 11, 2022 | 68.96 | 71.21 | 68.96 | 70.67 | 60,235 | +1.85(+2.69%) |
Jan 10, 2022 | 66.37 | 69.28 | 65.34 | 68.82 | 71,062 | +1.76(+2.62%) |
Jan 07, 2022 | 65.60 | 68.50 | 64.85 | 67.06 | 93,957 | +1.13(+1.71%) |
Jan 06, 2022 | 65.11 | 67.60 | 62.01 | 65.93 | 73,567 | +0.93(+1.43%) |
Jan 05, 2022 | 66.00 | 69.10 | 64.74 | 65.00 | 80,979 | -1.12(-1.69%) |
Jan 04, 2022 | 69.66 | 69.69 | 65.86 | 66.12 | 74,809 | -3.38(-4.86%) |
Jan 03, 2022 | 71.67 | 72.56 | 69.33 | 69.50 | 72,694 | -1.82(-2.55%) |
Dec 31, 2021 | 72.36 | 74.63 | 71.21 | 71.32 | 69,570 | -1.15(-1.59%) |
Dec 30, 2021 | 68.48 | 72.53 | 67.90 | 72.47 | 93,896 | +3.40(+4.92%) |
Dec 29, 2021 | 70.42 | 70.54 | 63.56 | 69.07 | 177,716 | -1.66(-2.35%) |
Dec 28, 2021 | 72.23 | 72.23 | 68.41 | 70.73 | 97,722 | -0.80(-1.12%) |
Dec 27, 2021 | 68.00 | 71.92 | 68.00 | 71.53 | 61,366 | +3.77(+5.56%) |
Dec 23, 2021 | 66.38 | 68.87 | 65.87 | 67.76 | 68,133 | +1.89(+2.87%) |
Dec 22, 2021 | 64.50 | 66.83 | 63.87 | 65.87 | 73,332 | +1.67(+2.60%) |
Dec 21, 2021 | 61.91 | 64.72 | 61.17 | 64.20 | 72,081 | +3.61(+5.96%) |
Dec 20, 2021 | 61.12 | 61.12 | 58.98 | 60.59 | 80,222 | -0.87(-1.42%) |
Dec 17, 2021 | 59.08 | 61.79 | 57.62 | 61.46 | 178,433 | +1.80(+3.02%) |
Dec 16, 2021 | 62.47 | 63.23 | 58.83 | 59.66 | 106,557 | -1.76(-2.87%) |
Dec 15, 2021 | 58.96 | 61.83 | 56.88 | 61.42 | 101,051 | +2.46(+4.17%) |
Dec 14, 2021 | 58.00 | 59.83 | 56.88 | 58.96 | 93,876 | +0.51(+0.87%) |
Dec 13, 2021 | 58.97 | 59.63 | 57.10 | 58.45 | 83,864 | -0.82(-1.38%) |
Dec 10, 2021 | 58.67 | 59.85 | 57.90 | 59.27 | 55,973 | +0.88(+1.51%) |
Dec 09, 2021 | 58.00 | 58.00 | 56.65 | 58.39 | 84,845 | +0.04(+0.07%) |
Dec 08, 2021 | 59.26 | 59.85 | 57.84 | 58.35 | 47,118 | -0.74(-1.25%) |
Dec 07, 2021 | 58.31 | 60.11 | 56.58 | 59.09 | 152,573 | +2.23(+3.92%) |
Dec 06, 2021 | 57.08 | 57.34 | 53.97 | 56.86 | 206,175 | +0.47(+0.83%) |
Dec 03, 2021 | 61.25 | 61.25 | 55.54 | 56.39 | 114,686 | -4.69(-7.68%) |
Dec 02, 2021 | 59.00 | 61.12 | 58.24 | 61.08 | 76,307 | +1.69(+2.85%) |
Dec 01, 2021 | 61.33 | 63.37 | 59.02 | 59.39 | 96,239 | -0.04(-0.07%) |
Nov 30, 2021 | 61.90 | 62.58 | 60.93 | 59.43 | 266,244 | -3.13(-5.00%) |
Nov 29, 2021 | 65.15 | 68.23 | 62.28 | 62.56 | 103,080 | -0.17(-0.27%) |
Nov 26, 2021 | 62.00 | 63.71 | 61.00 | 62.73 | 44,958 | -2.07(-3.19%) |
Nov 24, 2021 | 64.63 | 67.27 | 63.55 | 64.80 | 81,742 | -1.32(-2.00%) |
Nov 23, 2021 | 66.56 | 67.52 | 64.55 | 66.12 | 107,430 | -0.94(-1.40%) |
Nov 22, 2021 | 68.09 | 69.34 | 65.43 | 67.06 | 117,272 | -0.59(-0.87%) |
Nov 19, 2021 | 68.52 | 70.89 | 67.27 | 67.65 | 94,037 | -1.65(-2.38%) |
Nov 18, 2021 | 74.75 | 69.68 | 69.01 | 69.30 | 182,308 | -5.97(-7.93%) |
Nov 17, 2021 | 74.39 | 78.19 | 74.39 | 75.27 | 65,951 | +0.14(+0.19%) |
Nov 16, 2021 | 75.53 | 76.00 | 72.21 | 75.13 | 111,240 | -0.68(-0.90%) |
Nov 15, 2021 | 81.85 | 84.89 | 74.53 | 75.81 | 147,984 | -2.62(-3.34%) |
Nov 12, 2021 | 81.50 | 81.50 | 68.83 | 78.43 | 248,136 | -4.03(-4.89%) |
Nov 11, 2021 | 79.67 | 83.66 | 79.25 | 82.46 | 72,760 | +4.17(+5.33%) |
Nov 10, 2021 | 84.69 | 78.27 | 78.29 | 114,805 | -6.54(-7.71%) | |
Nov 09, 2021 | 80.70 | 86.35 | 78.66 | 84.83 | 126,610 | +4.33(+5.38%) |
Nov 08, 2021 | 85.87 | 87.00 | 80.01 | 80.50 | 149,784 | -4.94(-5.78%) |
Nov 05, 2021 | 81.80 | 86.92 | 81.80 | 85.44 | 110,051 | +4.04(+4.96%) |
Nov 04, 2021 | 89.81 | 91.98 | 79.30 | 81.40 | 181,814 | -5.94(-6.80%) |
Nov 03, 2021 | 83.19 | 87.53 | 82.06 | 87.34 | 152,282 | +4.17(+5.01%) |
Nov 02, 2021 | 82.99 | 85.39 | 80.08 | 83.17 | 138,884 | +1.00(+1.22%) |
Nov 01, 2021 | 77.67 | 84.05 | 79.05 | 82.17 | 215,031 | +4.68(+6.04%) |
Oct 29, 2021 | 73.56 | 77.55 | 73.39 | 77.49 | 211,818 | +4.01(+5.46%) |
Oct 28, 2021 | 72.13 | 74.16 | 71.18 | 73.48 | 108,065 | +2.90(+4.11%) |
Oct 27, 2021 | 71.82 | 73.21 | 69.23 | 70.58 | 96,601 | -1.24(-1.73%) |
Oct 26, 2021 | 70.85 | 71.82 | 107,744 | +1.48(+2.10%) | ||
Oct 25, 2021 | 71.79 | 74.39 | 67.39 | 70.34 | 151,492 | -0.14(-0.20%) |
Oct 22, 2021 | 67.63 | 71.52 | 66.64 | 70.48 | 108,366 | +2.86(+4.23%) |
Oct 21, 2021 | 68.60 | 69.49 | 66.70 | 67.62 | 125,429 | -0.96(-1.40%) |
Oct 20, 2021 | 65.76 | 69.53 | 65.68 | 68.58 | 84,174 | +2.90(+4.42%) |
Oct 19, 2021 | 68.38 | 68.95 | 64.28 | 65.68 | 123,177 | -1.16(-1.74%) |
Oct 18, 2021 | 62.26 | 67.75 | 60.30 | 66.84 | 150,196 | +4.54(+7.29%) |
Oct 15, 2021 | 61.64 | 64.78 | 61.18 | 62.30 | 94,501 | +1.40(+2.30%) |
Oct 14, 2021 | 60.10 | 62.50 | 59.49 | 60.90 | 90,442 | +1.41(+2.37%) |
Oct 13, 2021 | 58.99 | 59.76 | 56.91 | 59.49 | 54,543 | +0.99(+1.69%) |
Oct 12, 2021 | 54.83 | 58.69 | 54.83 | 58.50 | 68,405 | +4.00(+7.34%) |
Oct 11, 2021 | 53.70 | 55.40 | 53.70 | 54.50 | 28,079 | +0.20(+0.37%) |
Oct 08, 2021 | 56.93 | 57.40 | 54.07 | 54.30 | 51,128 | -2.13(-3.77%) |
Oct 07, 2021 | 55.95 | 57.95 | 55.58 | 56.43 | 74,495 | +1.31(+2.38%) |
Oct 06, 2021 | 54.36 | 56.20 | 53.88 | 55.12 | 85,719 | +0.61(+1.12%) |
Oct 05, 2021 | 53.60 | 55.30 | 53.60 | 54.51 | 41,681 | +1.09(+2.04%) |
Oct 04, 2021 | 54.36 | 55.19 | 52.35 | 53.42 | 43,372 | -1.07(-1.96%) |
Oct 01, 2021 | 53.16 | 55.05 | 52.10 | 54.49 | 44,432 | +1.43(+2.70%) |
Sep 30, 2021 | 52.72 | 54.48 | 52.72 | 53.06 | 125,180 | +0.96(+1.84%) |
Sep 29, 2021 | 52.30 | 52.80 | 50.65 | 52.10 | 44,613 | +0.11(+0.21%) |
Sep 28, 2021 | 53.30 | 53.30 | 51.26 | 51.99 | 42,458 | -1.76(-3.27%) |
Sep 27, 2021 | 51.70 | 54.34 | 51.03 | 53.75 | 38,867 | +1.98(+3.82%) |
Sep 24, 2021 | 51.72 | 52.74 | 50.60 | 51.77 | 50,535 | -0.43(-0.82%) |
Sep 23, 2021 | 52.55 | 54.38 | 51.01 | 52.20 | 73,320 | +0.35(+0.68%) |
Sep 22, 2021 | 51.31 | 52.51 | 50.26 | 51.85 | 60,979 | +1.18(+2.33%) |
Sep 21, 2021 | 49.53 | 52.31 | 49.51 | 50.67 | 107,352 | +2.26(+4.67%) |
Sep 20, 2021 | 48.43 | 48.98 | 47.00 | 48.41 | 91,392 | -0.89(-1.81%) |
Sep 17, 2021 | 50.22 | 51.83 | 49.27 | 49.30 | 176,305 | -0.84(-1.68%) |
Sep 16, 2021 | 51.42 | 51.89 | 49.71 | 50.14 | 73,668 | -1.64(-3.17%) |
Sep 15, 2021 | 50.64 | 52.80 | 49.51 | 51.78 | 93,071 | +0.53(+1.03%) |
Sep 14, 2021 | 52.98 | 53.45 | 50.72 | 51.25 | 86,091 | -1.73(-3.27%) |
Sep 13, 2021 | 54.91 | 54.92 | 51.40 | 52.98 | 111,139 | -1.16(-2.14%) |
Sep 10, 2021 | 55.61 | 55.83 | 54.14 | 54.14 | 36,927 | -0.80(-1.46%) |
Sep 09, 2021 | 56.00 | 56.40 | 54.76 | 54.94 | 41,545 | -1.03(-1.84%) |
Sep 08, 2021 | 57.34 | 57.55 | 53.50 | 55.97 | 120,576 | -1.80(-3.12%) |
Sep 07, 2021 | 59.87 | 61.14 | 57.19 | 57.77 | 87,433 | -2.18(-3.64%) |
Sep 03, 2021 | 60.73 | 61.15 | 58.51 | 59.95 | 53,227 | -0.58(-0.96%) |
Sep 02, 2021 | 60.35 | 62.00 | 58.25 | 60.53 | 64,980 | +0.04(+0.07%) |
Sep 01, 2021 | 64.19 | 64.52 | 59.04 | 60.49 | 175,840 | -3.71(-5.78%) |
Aug 31, 2021 | 58.75 | 65.61 | 58.50 | 64.20 | 224,116 | +5.38(+9.15%) |
Aug 30, 2021 | 57.48 | 59.49 | 56.00 | 58.82 | 120,954 | +1.87(+3.28%) |
Aug 27, 2021 | 53.00 | 57.25 | 52.23 | 56.95 | 134,062 | +4.11(+7.78%) |
Aug 26, 2021 | 53.17 | 53.17 | 51.88 | 52.84 | 32,412 | +0.20(+0.38%) |
Aug 25, 2021 | 53.02 | 53.73 | 51.70 | 52.64 | 71,562 | -0.19(-0.36%) |
Aug 24, 2021 | 50.89 | 53.13 | 50.32 | 52.83 | 83,005 | +2.08(+4.10%) |
Aug 23, 2021 | 49.92 | 51.40 | 49.32 | 50.75 | 76,072 | +1.67(+3.40%) |
Aug 20, 2021 | 46.31 | 49.15 | 46.30 | 49.08 | 58,264 | +2.61(+5.62%) |
Aug 19, 2021 | 46.75 | 48.10 | 45.44 | 46.47 | 41,756 | -1.12(-2.35%) |
Aug 18, 2021 | 51.00 | 51.74 | 47.28 | 47.59 | 78,440 | -3.20(-6.30%) |
Aug 17, 2021 | 48.35 | 51.62 | 47.16 | 50.79 | 131,122 | +2.77(+5.77%) |
Aug 16, 2021 | 45.43 | 48.82 | 44.97 | 48.02 | 100,705 | +2.16(+4.71%) |
Aug 13, 2021 | 46.62 | 47.70 | 44.66 | 45.86 | 64,466 | -0.75(-1.61%) |
Aug 12, 2021 | 47.40 | 48.61 | 46.58 | 46.61 | 48,142 | -0.64(-1.35%) |
Aug 11, 2021 | 47.50 | 48.73 | 46.91 | 47.25 | 37,648 | -0.16(-0.34%) |
Aug 10, 2021 | 46.89 | 48.92 | 46.55 | 47.41 | 26,045 | -0.02(-0.04%) |
Aug 09, 2021 | 47.59 | 48.93 | 47.10 | 47.43 | 46,268 | -0.07(-0.15%) |
Aug 06, 2021 | 47.60 | 48.59 | 46.93 | 47.50 | 51,299 | +0.18(+0.38%) |
Aug 05, 2021 | 47.00 | 47.58 | 45.95 | 47.32 | 53,864 | +0.58(+1.24%) |
Aug 04, 2021 | 44.67 | 47.55 | 44.00 | 46.74 | 105,620 | +1.89(+4.21%) |
Aug 03, 2021 | 44.03 | 45.30 | 43.37 | 44.85 | 45,779 | +0.81(+1.84%) |
Aug 02, 2021 | 43.75 | 44.96 | 43.39 | 44.04 | 15,468 | +0.56(+1.29%) |
Jul 30, 2021 | 44.62 | 44.62 | 43.04 | 43.48 | 17,472 | -1.35(-3.01%) |
Jul 29, 2021 | 44.84 | 45.00 | 44.23 | 44.83 | 32,769 | +0.71(+1.61%) |
Jul 28, 2021 | 42.98 | 44.67 | 42.40 | 44.12 | 28,475 | +1.19(+2.77%) |
Jul 27, 2021 | 43.06 | 43.36 | 41.79 | 42.93 | 30,185 | -0.71(-1.63%) |
Jul 26, 2021 | 44.83 | 45.00 | 42.78 | 43.64 | 38,589 | -0.93(-2.09%) |
Jul 23, 2021 | 44.16 | 45.48 | 43.47 | 44.57 | 29,050 | +0.81(+1.85%) |
Jul 22, 2021 | 44.61 | 45.38 | 42.39 | 43.76 | 28,314 | -0.84(-1.88%) |
Jul 21, 2021 | 43.22 | 45.14 | 43.22 | 44.60 | 49,044 | +1.74(+4.06%) |
Jul 20, 2021 | 40.23 | 44.05 | 40.23 | 42.86 | 53,686 | +2.86(+7.15%) |
Jul 19, 2021 | 40.90 | 41.13 | 39.00 | 40.00 | 52,941 | -1.74(-4.17%) |
Jul 16, 2021 | 43.56 | 44.05 | 41.45 | 41.74 | 29,070 | -1.73(-3.98%) |
Jul 15, 2021 | 44.50 | 44.51 | 42.00 | 43.47 | 55,578 | -0.82(-1.85%) |
Jul 14, 2021 | 43.82 | 44.93 | 43.81 | 44.29 | 54,980 | +0.47(+1.07%) |
Jul 13, 2021 | 43.56 | 44.00 | 42.01 | 43.82 | 46,430 | -0.17(-0.39%) |
Jul 12, 2021 | 42.87 | 44.66 | 42.62 | 43.99 | 40,933 | +1.19(+2.78%) |
Jul 09, 2021 | 41.82 | 43.31 | 41.82 | 42.80 | 26,321 | +1.95(+4.77%) |
Jul 08, 2021 | 41.40 | 42.51 | 39.81 | 40.85 | 43,810 | -1.67(-3.93%) |
Jul 07, 2021 | 41.44 | 42.82 | 40.12 | 42.52 | 49,192 | +1.40(+3.40%) |
Jul 06, 2021 | 41.90 | 41.90 | 39.23 | 41.12 | 45,287 | -0.53(-1.27%) |
Jul 02, 2021 | 41.63 | 42.06 | 41.28 | 41.65 | 22,882 | -0.01(-0.02%) |
Jul 01, 2021 | 40.17 | 42.12 | 38.86 | 41.66 | 55,057 | +1.96(+4.94%) |
Jun 30, 2021 | 43.98 | 44.43 | 39.45 | 39.70 | 266,962 | -4.28(-9.73%) |
Jun 29, 2021 | 43.31 | 44.40 | 42.75 | 43.98 | 43,269 | +0.99(+2.30%) |
Jun 28, 2021 | 42.80 | 44.16 | 41.44 | 42.99 | 86,842 | +0.71(+1.68%) |
Jun 25, 2021 | 38.47 | 42.75 | 38.47 | 42.28 | 80,621 | +3.90(+10.16%) |
Jun 24, 2021 | 37.54 | 38.49 | 37.23 | 38.38 | 46,093 | +1.20(+3.23%) |
Jun 23, 2021 | 38.01 | 38.03 | 36.96 | 37.18 | 35,393 | -0.02(-0.05%) |
Jun 22, 2021 | 37.69 | 37.87 | 36.72 | 37.20 | 33,825 | -0.68(-1.80%) |
Jun 21, 2021 | 37.38 | 37.90 | 36.64 | 37.88 | 62,412 | +0.73(+1.97%) |
Jun 18, 2021 | 40.96 | 42.85 | 37.05 | 37.15 | 203,966 | -4.28(-10.33%) |
Jun 17, 2021 | 41.42 | 42.87 | 39.93 | 41.43 | 73,683 | +0.47(+1.15%) |
Jun 16, 2021 | 39.71 | 41.42 | 39.28 | 40.96 | 26,450 | +1.46(+3.70%) |
Jun 15, 2021 | 39.99 | 40.52 | 38.53 | 39.50 | 35,498 | -0.50(-1.25%) |
Jun 14, 2021 | 39.71 | 41.11 | 39.67 | 40.00 | 61,222 | +0.95(+2.43%) |
Jun 11, 2021 | 38.27 | 39.19 | 37.44 | 39.05 | 27,092 | +1.07(+2.82%) |
Jun 10, 2021 | 39.58 | 39.81 | 37.43 | 37.98 | 32,887 | -1.19(-3.04%) |
Jun 09, 2021 | 39.88 | 40.00 | 38.33 | 39.17 | 65,871 | -0.08(-0.20%) |
Jun 08, 2021 | 38.30 | 39.55 | 38.17 | 39.25 | 22,042 | +0.70(+1.82%) |
Jun 07, 2021 | 38.48 | 39.14 | 37.75 | 38.55 | 23,890 | +0.35(+0.92%) |
Jun 04, 2021 | 39.15 | 39.15 | 37.78 | 38.20 | 13,386 | -0.50(-1.29%) |
Jun 03, 2021 | 38.15 | 39.22 | 36.94 | 38.70 | 23,976 | +0.55(+1.44%) |
Jun 02, 2021 | 40.11 | 40.11 | 37.85 | 38.15 | 34,922 | -1.85(-4.63%) |