Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.54 | 19.86 | 18.18 | 18.53 | 1,889,265 | -1.06(-5.41%) |
May 27, 2022 | 18.80 | 20.34 | 18.80 | 19.59 | 2,320,100 | +1.10(+5.95%) |
May 26, 2022 | 17.46 | 19.12 | 17.24 | 18.49 | 1,812,955 | +0.74(+4.17%) |
May 25, 2022 | 16.22 | 17.75 | 16.22 | 17.75 | 1,710,259 | +1.44(+8.83%) |
May 24, 2022 | 17.78 | 17.78 | 15.85 | 16.31 | 3,456,582 | -1.68(-9.34%) |
May 23, 2022 | 18.68 | 19.16 | 17.69 | 17.99 | 1,975,999 | -0.95(-5.02%) |
May 20, 2022 | 19.33 | 19.50 | 17.71 | 18.94 | 2,861,683 | +0.14(+0.74%) |
May 19, 2022 | 17.30 | 19.44 | 17.10 | 18.80 | 2,125,095 | +1.43(+8.23%) |
May 18, 2022 | 17.92 | 19.06 | 17.17 | 17.37 | 1,424,237 | -1.04(-5.65%) |
May 17, 2022 | 18.27 | 18.98 | 17.14 | 18.41 | 1,311,017 | +0.71(+4.01%) |
May 16, 2022 | 17.07 | 18.05 | 16.27 | 17.70 | 2,278,273 | +0.33(+1.90%) |
May 13, 2022 | 15.58 | 17.40 | 15.58 | 17.37 | 1,402,545 | +2.38(+15.88%) |
May 12, 2022 | 13.14 | 15.02 | 12.71 | 14.99 | 2,519,023 | +1.48(+10.95%) |
May 11, 2022 | 15.20 | 15.73 | 13.41 | 13.51 | 1,659,392 | -1.94(-12.56%) |
May 10, 2022 | 16.88 | 17.35 | 14.28 | 15.45 | 1,953,958 | -0.93(-5.68%) |
May 09, 2022 | 18.17 | 18.61 | 16.24 | 16.38 | 2,228,944 | -2.34(-12.50%) |
May 06, 2022 | 18.90 | 19.30 | 17.56 | 18.72 | 1,202,529 | -0.19(-1.00%) |
May 05, 2022 | 19.92 | 19.92 | 18.49 | 18.91 | 3,139,498 | -1.54(-7.53%) |
May 04, 2022 | 19.96 | 20.54 | 18.48 | 20.45 | 1,330,816 | +0.31(+1.54%) |
May 03, 2022 | 19.17 | 20.34 | 18.56 | 20.14 | 2,361,574 | +1.35(+7.18%) |
May 02, 2022 | 17.67 | 18.89 | 17.25 | 18.79 | 2,267,213 | +0.92(+5.15%) |
Apr 29, 2022 | 18.29 | 19.04 | 17.63 | 17.87 | 1,107,629 | -0.80(-4.28%) |
Apr 28, 2022 | 17.47 | 18.86 | 16.87 | 18.67 | 1,224,673 | +1.69(+9.95%) |
Apr 27, 2022 | 17.22 | 17.72 | 16.80 | 16.98 | 817,734 | -0.27(-1.57%) |
Apr 26, 2022 | 17.54 | 17.80 | 16.82 | 17.25 | 1,634,828 | -0.57(-3.20%) |
Apr 25, 2022 | 17.19 | 18.04 | 17.11 | 17.82 | 778,121 | +0.50(+2.89%) |
Apr 22, 2022 | 17.50 | 18.15 | 17.13 | 17.32 | 644,737 | -0.14(-0.80%) |
Apr 21, 2022 | 18.85 | 19.20 | 16.99 | 17.46 | 1,273,989 | -0.91(-4.95%) |
Apr 20, 2022 | 20.25 | 20.31 | 18.30 | 18.37 | 1,970,191 | -1.80(-8.92%) |
Apr 19, 2022 | 19.27 | 20.82 | 19.01 | 20.17 | 1,542,704 | +1.01(+5.27%) |
Apr 18, 2022 | 19.84 | 20.05 | 18.71 | 19.16 | 4,274,356 | -0.80(-4.01%) |
Apr 14, 2022 | 21.53 | 21.53 | 19.95 | 19.96 | 842,842 | -1.51(-7.03%) |
Apr 13, 2022 | 20.73 | 21.79 | 20.55 | 21.47 | 476,644 | +0.68(+3.27%) |
Apr 12, 2022 | 20.64 | 22.20 | 20.60 | 20.79 | 993,110 | +0.43(+2.11%) |
Apr 11, 2022 | 20.32 | 20.82 | 19.81 | 20.36 | 676,520 | -0.32(-1.55%) |
Apr 08, 2022 | 21.38 | 21.47 | 20.45 | 20.68 | 652,065 | -0.78(-3.63%) |
Apr 07, 2022 | 21.33 | 21.76 | 20.10 | 21.46 | 1,905,025 | +0.23(+1.08%) |
Apr 06, 2022 | 21.68 | 21.83 | 20.41 | 21.23 | 1,563,558 | -1.10(-4.93%) |
Apr 05, 2022 | 23.63 | 23.67 | 21.55 | 22.33 | 1,059,050 | -1.54(-6.45%) |
Apr 04, 2022 | 22.40 | 24.10 | 22.24 | 23.87 | 1,269,670 | +1.66(+7.47%) |
Apr 01, 2022 | 22.10 | 22.74 | 21.62 | 22.21 | 765,364 | +0.30(+1.37%) |
Mar 31, 2022 | 22.30 | 22.49 | 21.58 | 21.91 | 830,498 | -0.28(-1.26%) |
Mar 30, 2022 | 22.71 | 23.62 | 22.13 | 22.19 | 1,361,729 | -1.09(-4.68%) |
Mar 29, 2022 | 21.76 | 23.44 | 21.73 | 23.28 | 1,185,984 | +2.03(+9.55%) |
Mar 28, 2022 | 20.66 | 21.41 | 20.52 | 21.25 | 1,021,698 | +0.75(+3.66%) |
Mar 25, 2022 | 21.86 | 21.88 | 20.33 | 20.50 | 843,596 | -1.38(-6.31%) |
Mar 24, 2022 | 22.30 | 22.82 | 21.52 | 21.88 | 593,064 | -0.33(-1.49%) |
Mar 23, 2022 | 22.71 | 23.44 | 21.95 | 22.21 | 923,780 | -0.66(-2.89%) |
Mar 22, 2022 | 21.30 | 23.43 | 21.22 | 22.87 | 1,579,399 | +1.48(+6.92%) |
Mar 21, 2022 | 21.40 | 21.94 | 20.55 | 21.39 | 1,594,687 | -0.31(-1.43%) |
Mar 18, 2022 | 20.92 | 22.12 | 20.75 | 21.70 | 1,306,101 | +0.45(+2.12%) |
Mar 17, 2022 | 20.04 | 21.39 | 19.50 | 21.25 | 1,360,217 | +1.12(+5.56%) |
Mar 16, 2022 | 18.03 | 20.28 | 17.80 | 20.13 | 3,235,031 | +2.41(+13.60%) |
Mar 15, 2022 | 18.21 | 18.61 | 17.27 | 17.72 | 3,185,365 | -0.49(-2.69%) |
Mar 14, 2022 | 19.02 | 19.55 | 17.90 | 18.21 | 1,622,038 | -0.94(-4.91%) |
Mar 11, 2022 | 21.04 | 21.04 | 19.02 | 19.15 | 2,314,080 | -1.45(-7.04%) |
Mar 10, 2022 | 21.39 | 21.52 | 20.26 | 20.60 | 1,126,443 | -1.49(-6.75%) |
Mar 09, 2022 | 21.20 | 22.27 | 20.69 | 22.09 | 1,868,216 | +1.84(+9.09%) |
Mar 08, 2022 | 20.63 | 21.47 | 19.55 | 20.25 | 2,458,261 | -0.64(-3.06%) |
Mar 07, 2022 | 20.78 | 22.03 | 20.35 | 20.89 | 1,480,975 | -0.05(-0.24%) |
Mar 04, 2022 | 21.63 | 22.98 | 20.56 | 20.94 | 998,605 | -0.98(-4.47%) |
Mar 03, 2022 | 22.36 | 22.89 | 21.48 | 21.92 | 1,581,125 | -0.47(-2.10%) |
Mar 02, 2022 | 22.30 | 22.41 | 21.04 | 22.39 | 1,793,337 | +0.54(+2.47%) |
Mar 01, 2022 | 20.22 | 22.76 | 20.13 | 21.85 | 5,388,794 | -4.05(-15.64%) |
Feb 28, 2022 | 25.04 | 26.25 | 24.36 | 25.90 | 1,865,929 | +0.59(+2.33%) |
Feb 25, 2022 | 24.95 | 25.34 | 24.09 | 25.31 | 1,027,203 | +0.40(+1.61%) |
Feb 24, 2022 | 21.79 | 25.16 | 21.63 | 24.91 | 1,531,608 | +1.90(+8.26%) |
Feb 23, 2022 | 24.81 | 25.30 | 22.94 | 23.01 | 1,240,887 | -1.51(-6.16%) |
Feb 22, 2022 | 24.53 | 26.22 | 24.26 | 24.52 | 1,115,869 | -0.80(-3.16%) |
Feb 18, 2022 | 25.32 | 0 | -1.24(-4.67%) | |||
Feb 17, 2022 | 28.56 | 28.87 | 26.21 | 26.56 | 1,396,330 | -2.55(-8.76%) |
Feb 16, 2022 | 30.14 | 30.27 | 28.38 | 29.11 | 1,629,114 | -2.11(-6.76%) |
Feb 15, 2022 | 30.75 | 31.33 | 30.08 | 31.22 | 884,825 | +1.17(+3.89%) |
Feb 14, 2022 | 30.74 | 31.95 | 29.98 | 30.05 | 1,013,489 | -0.96(-3.10%) |
Feb 11, 2022 | 31.94 | 33.50 | 30.15 | 31.01 | 2,383,288 | -0.72(-2.27%) |
Feb 10, 2022 | 32.24 | 33.80 | 31.45 | 31.73 | 1,058,934 | -1.37(-4.14%) |
Feb 09, 2022 | 32.50 | 33.40 | 32.02 | 33.10 | 1,003,803 | +1.12(+3.50%) |
Feb 08, 2022 | 30.64 | 32.07 | 30.56 | 31.98 | 593,185 | +0.98(+3.16%) |
Feb 07, 2022 | 30.68 | 32.57 | 30.39 | 31.00 | 767,018 | +0.32(+1.04%) |
Feb 04, 2022 | 29.45 | 31.16 | 28.94 | 30.68 | 1,331,501 | +1.74(+6.01%) |
Feb 03, 2022 | 29.78 | 28.77 | 28.94 | 1,347,386 | -2.43(-7.75%) | |
Feb 02, 2022 | 34.00 | 34.00 | 30.92 | 31.37 | 1,201,910 | -2.37(-7.02%) |
Feb 01, 2022 | 33.05 | 33.95 | 31.33 | 33.74 | 1,548,787 | +3.39(+11.17%) |
Jan 28, 2022 | 28.80 | 30.56 | 27.82 | 30.35 | 1,350,452 | +1.53(+5.31%) |
Jan 27, 2022 | 30.35 | 31.19 | 28.36 | 28.82 | 1,586,488 | -0.79(-2.67%) |
Jan 26, 2022 | 30.50 | 31.37 | 29.09 | 29.61 | 2,397,392 | +0.82(+2.85%) |
Jan 25, 2022 | 28.82 | 30.35 | 27.04 | 28.79 | 2,605,424 | -1.15(-3.84%) |
Jan 24, 2022 | 26.08 | 30.20 | 25.61 | 29.94 | 2,843,932 | +2.35(+8.52%) |
Jan 21, 2022 | 28.74 | 29.70 | 27.38 | 27.59 | 1,761,237 | -1.73(-5.90%) |
Jan 20, 2022 | 30.08 | 31.99 | 29.24 | 29.32 | 1,295,583 | +0.33(+1.14%) |
Jan 19, 2022 | 28.94 | 30.20 | 28.60 | 28.99 | 1,361,306 | +0.03(+0.10%) |
Jan 18, 2022 | 30.08 | 30.95 | 28.75 | 28.96 | 2,158,174 | -2.14(-6.88%) |
Jan 14, 2022 | 31.10 | 0 | -0.34(-1.08%) | |||
Jan 13, 2022 | 33.92 | 34.02 | 31.21 | 31.44 | 1,519,740 | -2.16(-6.43%) |
Jan 12, 2022 | 34.28 | 34.98 | 32.89 | 33.60 | 1,258,020 | -0.19(-0.56%) |
Jan 11, 2022 | 33.32 | 34.45 | 32.60 | 33.79 | 1,162,169 | +0.08(+0.24%) |
Jan 10, 2022 | 31.97 | 33.85 | 30.88 | 33.71 | 1,682,022 | +1.05(+3.21%) |
Jan 07, 2022 | 32.22 | 33.62 | 32.02 | 32.66 | 1,542,079 | +0.52(+1.62%) |
Jan 06, 2022 | 31.58 | 33.60 | 31.05 | 32.14 | 1,382,175 | +0.13(+0.41%) |
Jan 05, 2022 | 34.00 | 34.89 | 31.80 | 32.01 | 1,669,611 | -2.49(-7.22%) |
Jan 04, 2022 | 37.35 | 37.45 | 33.51 | 34.50 | 2,190,800 | -2.85(-7.63%) |
Jan 03, 2022 | 35.80 | 37.75 | 34.91 | 37.35 | 1,246,686 | +1.98(+5.60%) |
Dec 31, 2021 | 36.26 | 36.50 | 35.11 | 35.37 | 1,324,004 | -0.84(-2.32%) |
Dec 30, 2021 | 35.50 | 37.08 | 35.41 | 36.21 | 2,355,291 | +0.74(+2.09%) |
Dec 29, 2021 | 36.20 | 36.80 | 34.84 | 35.47 | 1,552,387 | -0.85(-2.34%) |
Dec 28, 2021 | 37.64 | 38.00 | 36.05 | 36.32 | 1,048,587 | -1.48(-3.92%) |
Dec 27, 2021 | 38.50 | 38.67 | 37.52 | 37.80 | 960,738 | -0.71(-1.84%) |
Dec 23, 2021 | 39.00 | 39.08 | 37.84 | 38.51 | 906,220 | -0.33(-0.85%) |
Dec 22, 2021 | 40.30 | 40.43 | 38.06 | 38.84 | 1,541,195 | +0.46(+1.20%) |
Dec 21, 2021 | 36.87 | 38.87 | 36.75 | 38.38 | 1,739,292 | +2.22(+6.14%) |
Dec 20, 2021 | 35.89 | 36.80 | 34.50 | 36.16 | 1,219,008 | -0.43(-1.18%) |
Dec 17, 2021 | 35.96 | 37.35 | 34.71 | 36.59 | 1,976,347 | -0.41(-1.11%) |
Dec 16, 2021 | 39.20 | 39.50 | 36.08 | 37.00 | 1,277,366 | -1.83(-4.71%) |
Dec 15, 2021 | 37.55 | 39.45 | 36.01 | 38.83 | 2,033,906 | +1.28(+3.41%) |
Dec 14, 2021 | 36.25 | 37.74 | 35.82 | 37.55 | 1,735,027 | +0.10(+0.27%) |
Dec 13, 2021 | 39.50 | 39.96 | 36.15 | 37.45 | 2,108,325 | -1.33(-3.43%) |
Dec 10, 2021 | 41.55 | 41.97 | 38.36 | 38.78 | 1,716,875 | -2.44(-5.92%) |
Dec 09, 2021 | 42.61 | 43.65 | 40.38 | 41.22 | 1,722,596 | -1.62(-3.78%) |
Dec 08, 2021 | 43.10 | 44.71 | 41.61 | 42.84 | 2,043,092 | +1.59(+3.85%) |
Dec 07, 2021 | 40.00 | 42.77 | 39.70 | 41.25 | 2,760,217 | +0.66(+1.63%) |
Dec 06, 2021 | 40.23 | 41.52 | 39.17 | 40.59 | 2,603,627 | -0.11(-0.27%) |
Dec 03, 2021 | 43.78 | 43.78 | 39.45 | 40.70 | 1,813,749 | -2.83(-6.50%) |
Dec 02, 2021 | 40.87 | 43.98 | 40.37 | 43.53 | 2,278,423 | +2.63(+6.43%) |
Dec 01, 2021 | 45.59 | 46.49 | 40.00 | 40.90 | 2,347,920 | -4.37(-9.65%) |
Nov 30, 2021 | 46.66 | 47.28 | 42.75 | 45.27 | 1,457,880 | -1.10(-2.37%) |
Nov 29, 2021 | 48.73 | 49.23 | 45.92 | 46.37 | 1,120,179 | -2.28(-4.69%) |
Nov 26, 2021 | 47.70 | 49.31 | 47.19 | 48.65 | 549,669 | -0.19(-0.39%) |
Nov 24, 2021 | 46.05 | 48.95 | 45.90 | 48.84 | 849,374 | +2.06(+4.40%) |
Nov 23, 2021 | 46.50 | 47.99 | 45.39 | 46.78 | 1,447,873 | +0.19(+0.41%) |
Nov 22, 2021 | 49.50 | 49.84 | 45.05 | 46.59 | 1,655,231 | -2.68(-5.44%) |
Nov 19, 2021 | 50.02 | 52.35 | 48.85 | 49.27 | 1,202,530 | -1.20(-2.38%) |
Nov 18, 2021 | 55.10 | 51.25 | 50.23 | 50.47 | 2,055,960 | -5.40(-9.67%) |
Nov 17, 2021 | 57.33 | 59.58 | 55.61 | 55.87 | 1,162,775 | -1.46(-2.55%) |
Nov 16, 2021 | 57.00 | 57.55 | 55.56 | 57.33 | 1,298,561 | +0.06(+0.10%) |
Nov 15, 2021 | 58.20 | 59.94 | 57.11 | 57.27 | 1,116,227 | -0.26(-0.45%) |
Nov 12, 2021 | 59.00 | 60.00 | 57.40 | 57.53 | 1,176,045 | -0.91(-1.56%) |
Nov 11, 2021 | 60.53 | 61.40 | 58.15 | 58.44 | 915,434 | -1.30(-2.18%) |
Nov 10, 2021 | 62.30 | 59.74 | 2,222,063 | -3.00(-4.78%) | ||
Nov 09, 2021 | 59.47 | 63.81 | 58.92 | 62.74 | 2,915,750 | +3.05(+5.11%) |
Nov 08, 2021 | 58.68 | 60.00 | 57.68 | 59.69 | 2,238,920 | +0.88(+1.50%) |
Nov 05, 2021 | 52.75 | 59.38 | 52.70 | 58.81 | 7,841,419 | +12.96(+28.27%) |
Nov 04, 2021 | 45.58 | 46.12 | 44.90 | 45.85 | 1,579,844 | +0.75(+1.66%) |
Nov 03, 2021 | 44.95 | 45.65 | 43.95 | 45.10 | 1,759,667 | +0.24(+0.53%) |
Nov 02, 2021 | 46.36 | 46.36 | 44.61 | 44.86 | 1,230,340 | -1.24(-2.69%) |
Nov 01, 2021 | 46.25 | 46.91 | 45.85 | 46.10 | 987,271 | -0.11(-0.24%) |
Oct 29, 2021 | 46.17 | 47.20 | 45.77 | 46.21 | 880,312 | -0.16(-0.35%) |
Oct 28, 2021 | 45.56 | 47.38 | 45.05 | 46.37 | 2,237,965 | +0.39(+0.85%) |
Oct 27, 2021 | 48.46 | 48.65 | 45.70 | 45.98 | 1,254,437 | -2.23(-4.63%) |
Oct 26, 2021 | 51.84 | 48.21 | 1,105,433 | -2.74(-5.38%) | ||
Oct 25, 2021 | 50.81 | 50.95 | 911,033 | +0.11(+0.22%) | ||
Oct 22, 2021 | 53.70 | 54.33 | 50.51 | 50.84 | 871,335 | -3.51(-6.46%) |
Oct 21, 2021 | 53.50 | 55.55 | 53.26 | 54.35 | 1,442,582 | +0.44(+0.82%) |
Oct 20, 2021 | 55.52 | 55.60 | 53.82 | 53.91 | 495,036 | -1.09(-1.98%) |
Oct 19, 2021 | 55.91 | 56.34 | 54.76 | 55.00 | 1,157,229 | -0.21(-0.38%) |
Oct 18, 2021 | 53.33 | 55.58 | 52.77 | 55.21 | 1,104,123 | +1.62(+3.02%) |
Oct 15, 2021 | 55.36 | 55.45 | 53.31 | 53.59 | 1,437,393 | -1.46(-2.65%) |
Oct 14, 2021 | 53.39 | 55.67 | 52.68 | 55.05 | 1,927,688 | +2.87(+5.50%) |
Oct 13, 2021 | 50.82 | 52.83 | 50.67 | 52.18 | 816,979 | +2.18(+4.36%) |
Oct 12, 2021 | 50.18 | 51.21 | 49.87 | 50.00 | 619,382 | +0.01(+0.02%) |
Oct 11, 2021 | 50.05 | 51.55 | 49.94 | 49.99 | 412,039 | -0.69(-1.36%) |
Oct 08, 2021 | 52.17 | 53.12 | 50.66 | 50.68 | 554,158 | -1.19(-2.29%) |
Oct 07, 2021 | 51.50 | 53.24 | 51.13 | 51.87 | 1,096,259 | +0.95(+1.87%) |
Oct 06, 2021 | 48.22 | 51.07 | 47.86 | 50.92 | 747,517 | +1.97(+4.02%) |
Oct 05, 2021 | 48.18 | 50.66 | 47.79 | 48.95 | 710,322 | +0.71(+1.47%) |
Oct 04, 2021 | 50.62 | 50.64 | 47.33 | 48.24 | 853,162 | -2.90(-5.67%) |
Oct 01, 2021 | 51.23 | 51.57 | 49.59 | 51.14 | 659,667 | +0.50(+0.99%) |
Sep 30, 2021 | 52.79 | 52.79 | 50.61 | 50.64 | 1,203,960 | -1.83(-3.49%) |
Sep 29, 2021 | 53.98 | 54.75 | 51.85 | 52.47 | 891,588 | -1.02(-1.91%) |
Sep 28, 2021 | 53.76 | 55.48 | 53.22 | 53.49 | 936,597 | -1.48(-2.69%) |
Sep 27, 2021 | 53.34 | 55.30 | 52.31 | 54.97 | 841,513 | +1.21(+2.25%) |
Sep 24, 2021 | 54.00 | 54.14 | 52.60 | 53.76 | 779,794 | -0.83(-1.52%) |
Sep 23, 2021 | 54.95 | 55.00 | 53.77 | 54.59 | 715,350 | +0.36(+0.66%) |
Sep 22, 2021 | 54.61 | 55.36 | 53.38 | 54.23 | 848,022 | +0.28(+0.52%) |
Sep 21, 2021 | 55.35 | 55.63 | 53.15 | 53.95 | 1,189,864 | -0.78(-1.43%) |
Sep 20, 2021 | 55.98 | 56.10 | 52.86 | 54.73 | 1,967,311 | -3.64(-6.24%) |
Sep 17, 2021 | 57.50 | 59.55 | 57.16 | 58.37 | 4,440,499 | +0.60(+1.04%) |
Sep 16, 2021 | 56.66 | 58.28 | 55.88 | 57.77 | 1,385,603 | +1.77(+3.16%) |
Sep 15, 2021 | 55.56 | 56.50 | 53.62 | 56.00 | 1,230,693 | +0.37(+0.67%) |
Sep 14, 2021 | 55.78 | 57.15 | 54.34 | 55.63 | 1,278,864 | -0.21(-0.38%) |
Sep 13, 2021 | 54.60 | 57.49 | 54.03 | 55.84 | 1,551,051 | +1.00(+1.82%) |
Sep 10, 2021 | 53.84 | 56.17 | 52.91 | 54.84 | 3,532,086 | +1.67(+3.14%) |
Sep 09, 2021 | 55.70 | 55.79 | 53.16 | 53.17 | 3,651,487 | -4.23(-7.37%) |
Sep 08, 2021 | 62.47 | 62.69 | 57.25 | 57.40 | 1,625,068 | -4.99(-8.00%) |
Sep 07, 2021 | 59.76 | 63.02 | 59.76 | 62.39 | 1,201,259 | +3.14(+5.30%) |
Sep 03, 2021 | 59.43 | 60.48 | 58.81 | 59.25 | 546,279 | -0.33(-0.55%) |
Sep 02, 2021 | 59.81 | 60.37 | 59.26 | 59.58 | 493,792 | +0.39(+0.66%) |
Sep 01, 2021 | 60.00 | 60.29 | 58.93 | 59.19 | 560,036 | -0.35(-0.59%) |
Aug 31, 2021 | 60.88 | 61.39 | 59.05 | 59.54 | 597,263 | -1.48(-2.43%) |
Aug 30, 2021 | 59.88 | 62.36 | 59.30 | 61.02 | 1,057,012 | +1.57(+2.64%) |
Aug 27, 2021 | 57.56 | 59.82 | 57.36 | 59.45 | 468,507 | +1.95(+3.39%) |
Aug 26, 2021 | 58.40 | 58.77 | 56.74 | 57.50 | 555,636 | -0.88(-1.51%) |
Aug 25, 2021 | 57.94 | 58.46 | 57.52 | 58.38 | 578,719 | +0.35(+0.60%) |
Aug 24, 2021 | 56.63 | 58.10 | 56.08 | 58.03 | 867,146 | +2.08(+3.72%) |
Aug 23, 2021 | 55.09 | 56.12 | 54.33 | 55.95 | 766,626 | +1.29(+2.36%) |
Aug 20, 2021 | 53.72 | 54.66 | 53.33 | 54.66 | 675,192 | +0.77(+1.43%) |
Aug 19, 2021 | 53.80 | 55.19 | 53.21 | 53.89 | 680,915 | -0.59(-1.08%) |
Aug 18, 2021 | 57.16 | 57.58 | 54.44 | 54.48 | 967,770 | -2.16(-3.81%) |
Aug 17, 2021 | 57.25 | 58.95 | 55.84 | 56.64 | 962,719 | -2.14(-3.64%) |
Aug 16, 2021 | 62.56 | 62.57 | 58.56 | 58.78 | 1,351,424 | -4.35(-6.89%) |
Aug 13, 2021 | 62.63 | 63.13 | 61.60 | 63.13 | 545,024 | +0.82(+1.32%) |
Aug 12, 2021 | 61.00 | 62.47 | 60.64 | 62.31 | 670,439 | +0.81(+1.32%) |
Aug 11, 2021 | 61.75 | 61.81 | 60.14 | 61.50 | 1,080,040 | -0.79(-1.27%) |
Aug 10, 2021 | 62.43 | 62.82 | 60.60 | 62.29 | 988,859 | +0.31(+0.50%) |
Aug 09, 2021 | 63.65 | 64.35 | 61.68 | 61.98 | 1,350,363 | -1.18(-1.87%) |
Aug 06, 2021 | 67.00 | 67.16 | 61.50 | 63.16 | 3,207,687 | -8.17(-11.45%) |
Aug 05, 2021 | 69.21 | 71.63 | 68.12 | 71.33 | 1,621,354 | +2.18(+3.15%) |
Aug 04, 2021 | 67.12 | 69.92 | 67.12 | 69.15 | 838,535 | +1.43(+2.11%) |
Aug 03, 2021 | 68.23 | 68.51 | 66.04 | 67.72 | 923,516 | -0.39(-0.57%) |
Aug 02, 2021 | 65.00 | 68.25 | 64.76 | 68.11 | 1,143,380 | +3.35(+5.17%) |
Jul 30, 2021 | 67.45 | 67.45 | 63.56 | 64.76 | 1,687,149 | -4.31(-6.24%) |
Jul 29, 2021 | 70.03 | 70.49 | 68.00 | 69.07 | 938,804 | -1.17(-1.67%) |
Jul 28, 2021 | 68.90 | 70.87 | 68.34 | 70.24 | 890,525 | +2.30(+3.39%) |
Jul 27, 2021 | 67.56 | 68.77 | 65.80 | 67.94 | 675,206 | +0.29(+0.43%) |
Jul 26, 2021 | 69.24 | 69.89 | 66.84 | 67.65 | 629,707 | -1.45(-2.10%) |
Jul 23, 2021 | 67.74 | 70.70 | 67.17 | 69.10 | 1,184,864 | +1.34(+1.98%) |
Jul 22, 2021 | 67.50 | 68.30 | 66.09 | 67.76 | 630,352 | +0.37(+0.55%) |
Jul 21, 2021 | 66.36 | 68.09 | 66.11 | 67.39 | 633,480 | +1.03(+1.55%) |
Jul 20, 2021 | 62.21 | 66.66 | 62.21 | 66.36 | 1,002,086 | +4.34(+7.00%) |
Jul 19, 2021 | 59.00 | 62.16 | 57.71 | 62.02 | 928,325 | +1.26(+2.07%) |
Jul 16, 2021 | 61.50 | 61.56 | 60.09 | 60.76 | 876,635 | +0.02(+0.03%) |
Jul 15, 2021 | 60.48 | 62.05 | 58.90 | 60.74 | 824,140 | -1.27(-2.05%) |
Jul 14, 2021 | 63.00 | 63.49 | 59.18 | 62.01 | 1,647,647 | -0.39(-0.63%) |
Jul 13, 2021 | 65.65 | 66.83 | 62.04 | 62.40 | 1,193,007 | -4.00(-6.02%) |
Jul 12, 2021 | 70.05 | 70.69 | 66.13 | 66.40 | 1,320,716 | -3.57(-5.10%) |
Jul 09, 2021 | 70.25 | 71.07 | 68.82 | 69.97 | 1,820,745 | +0.94(+1.36%) |
Jul 08, 2021 | 67.90 | 70.23 | 66.76 | 69.03 | 1,465,242 | -1.01(-1.44%) |
Jul 07, 2021 | 70.00 | 72.18 | 66.33 | 70.04 | 5,693,903 | +3.33(+4.99%) |
Jul 06, 2021 | 65.08 | 67.46 | 63.87 | 66.71 | 1,130,743 | +1.63(+2.50%) |
Jul 02, 2021 | 65.00 | 65.67 | 63.53 | 65.08 | 798,125 | +0.15(+0.23%) |
Jul 01, 2021 | 65.35 | 65.81 | 63.42 | 64.93 | 1,213,358 | +0.01(+0.02%) |
Jun 30, 2021 | 64.51 | 65.13 | 63.63 | 64.92 | 1,087,054 | +0.23(+0.36%) |
Jun 29, 2021 | 64.31 | 65.31 | 63.93 | 64.69 | 731,717 | +0.76(+1.19%) |
Jun 28, 2021 | 63.72 | 65.43 | 63.38 | 63.93 | 875,176 | +0.72(+1.14%) |
Jun 25, 2021 | 64.60 | 65.08 | 62.58 | 63.21 | 5,863,006 | -1.72(-2.65%) |
Jun 24, 2021 | 65.18 | 66.19 | 64.19 | 64.93 | 1,113,604 | -0.03(-0.05%) |
Jun 23, 2021 | 64.00 | 65.13 | 63.87 | 64.96 | 674,193 | +1.03(+1.61%) |
Jun 22, 2021 | 63.98 | 65.34 | 63.50 | 63.93 | 1,053,337 | -0.94(-1.45%) |
Jun 21, 2021 | 63.28 | 65.10 | 61.62 | 64.87 | 2,933,440 | +1.41(+2.22%) |
Jun 18, 2021 | 60.62 | 64.29 | 59.86 | 63.46 | 1,295,493 | +2.91(+4.81%) |
Jun 17, 2021 | 58.18 | 61.70 | 58.00 | 60.55 | 2,741,280 | +1.71(+2.91%) |
Jun 16, 2021 | 61.01 | 62.50 | 57.60 | 58.84 | 1,271,671 | -2.69(-4.37%) |
Jun 15, 2021 | 64.28 | 64.28 | 60.99 | 61.53 | 1,095,750 | -2.72(-4.23%) |
Jun 14, 2021 | 60.69 | 64.33 | 60.69 | 64.25 | 1,394,863 | +3.59(+5.92%) |
Jun 11, 2021 | 59.72 | 60.72 | 58.89 | 60.66 | 959,067 | +1.00(+1.68%) |
Jun 10, 2021 | 59.40 | 60.00 | 58.60 | 59.66 | 392,351 | +0.42(+0.71%) |
Jun 09, 2021 | 60.91 | 61.24 | 58.30 | 59.24 | 850,273 | -1.78(-2.92%) |
Jun 08, 2021 | 61.12 | 61.58 | 58.70 | 61.02 | 1,196,451 | +0.04(+0.07%) |
Jun 07, 2021 | 55.34 | 61.40 | 55.00 | 60.98 | 1,754,100 | +5.67(+10.25%) |
Jun 04, 2021 | 55.98 | 56.32 | 54.51 | 55.31 | 438,943 | +0.20(+0.36%) |
Jun 03, 2021 | 56.40 | 57.73 | 54.99 | 55.11 | 573,712 | -2.33(-4.06%) |
Jun 02, 2021 | 55.58 | 57.44 | 55.58 | 57.44 | 811,119 | +1.60(+2.87%) |