Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.89 | 46.58 | 44.50 | 46.17 | 104,004 | +0.77(+1.70%) |
May 27, 2022 | 44.24 | 45.56 | 43.65 | 45.40 | 58,922 | +1.85(+4.25%) |
May 26, 2022 | 43.30 | 44.01 | 42.33 | 43.55 | 69,128 | +0.78(+1.82%) |
May 25, 2022 | 41.38 | 43.25 | 40.44 | 42.77 | 120,491 | +1.45(+3.51%) |
May 24, 2022 | 43.02 | 43.16 | 40.32 | 41.32 | 149,020 | -1.88(-4.35%) |
May 23, 2022 | 43.69 | 43.69 | 42.08 | 43.20 | 109,444 | -0.03(-0.07%) |
May 20, 2022 | 43.67 | 43.67 | 41.69 | 43.23 | 89,173 | +0.52(+1.22%) |
May 19, 2022 | 43.48 | 44.59 | 42.60 | 42.71 | 68,459 | -0.93(-2.13%) |
May 18, 2022 | 43.66 | 45.35 | 42.68 | 43.64 | 134,670 | -0.82(-1.84%) |
May 17, 2022 | 43.35 | 44.65 | 42.40 | 44.46 | 116,292 | +2.16(+5.11%) |
May 16, 2022 | 42.21 | 43.26 | 41.84 | 42.30 | 103,132 | +0.19(+0.45%) |
May 13, 2022 | 40.12 | 42.49 | 39.86 | 42.11 | 75,241 | +2.98(+7.62%) |
May 12, 2022 | 38.16 | 39.57 | 36.70 | 39.13 | 136,475 | +0.63(+1.64%) |
May 11, 2022 | 39.62 | 40.99 | 38.16 | 38.50 | 155,245 | -0.75(-1.91%) |
May 10, 2022 | 40.39 | 41.15 | 37.58 | 39.25 | 143,410 | -0.31(-0.78%) |
May 09, 2022 | 42.24 | 43.12 | 39.15 | 39.56 | 413,076 | -3.39(-7.89%) |
May 06, 2022 | 42.67 | 43.33 | 41.35 | 42.95 | 148,358 | -0.17(-0.39%) |
May 05, 2022 | 47.88 | 50.47 | 41.63 | 43.12 | 180,560 | -5.05(-10.48%) |
May 04, 2022 | 47.93 | 49.95 | 46.14 | 48.17 | 158,749 | +0.13(+0.27%) |
May 03, 2022 | 46.42 | 48.36 | 46.09 | 48.04 | 117,070 | +1.31(+2.80%) |
May 02, 2022 | 44.86 | 46.94 | 44.86 | 46.73 | 92,872 | +1.65(+3.66%) |
Apr 29, 2022 | 45.81 | 47.28 | 44.86 | 45.08 | 71,456 | -1.06(-2.30%) |
Apr 28, 2022 | 47.51 | 47.98 | 43.80 | 46.14 | 116,100 | -0.35(-0.75%) |
Apr 27, 2022 | 48.51 | 50.00 | 46.33 | 46.49 | 199,968 | -2.23(-4.58%) |
Apr 26, 2022 | 49.49 | 49.96 | 48.51 | 48.72 | 122,149 | -1.21(-2.42%) |
Apr 25, 2022 | 47.48 | 50.14 | 47.48 | 49.93 | 98,240 | +2.10(+4.39%) |
Apr 22, 2022 | 49.53 | 50.13 | 46.81 | 47.83 | 81,225 | -2.33(-4.65%) |
Apr 21, 2022 | 51.79 | 52.70 | 50.09 | 50.16 | 68,765 | -1.35(-2.62%) |
Apr 20, 2022 | 50.97 | 52.27 | 50.02 | 51.51 | 55,862 | +1.46(+2.92%) |
Apr 19, 2022 | 46.96 | 51.66 | 46.96 | 50.05 | 137,455 | +2.97(+6.31%) |
Apr 18, 2022 | 48.39 | 48.39 | 46.09 | 47.08 | 136,535 | -1.67(-3.43%) |
Apr 14, 2022 | 52.76 | 52.76 | 48.47 | 48.75 | 167,767 | -3.73(-7.11%) |
Apr 13, 2022 | 52.56 | 53.20 | 51.24 | 52.48 | 51,556 | +0.40(+0.77%) |
Apr 12, 2022 | 51.07 | 52.75 | 50.50 | 52.08 | 219,004 | +1.49(+2.95%) |
Apr 11, 2022 | 51.20 | 51.67 | 50.41 | 50.59 | 69,903 | -1.07(-2.07%) |
Apr 08, 2022 | 53.81 | 53.81 | 51.51 | 51.66 | 192,567 | -2.35(-4.35%) |
Apr 07, 2022 | 55.08 | 55.74 | 53.30 | 54.01 | 174,434 | -1.11(-2.01%) |
Apr 06, 2022 | 55.21 | 55.57 | 52.73 | 55.12 | 71,029 | -0.36(-0.65%) |
Apr 05, 2022 | 55.35 | 57.22 | 54.96 | 55.48 | 84,777 | -0.18(-0.32%) |
Apr 04, 2022 | 56.66 | 56.88 | 54.45 | 55.66 | 91,830 | -0.37(-0.66%) |
Apr 01, 2022 | 54.02 | 56.45 | 54.02 | 56.03 | 108,176 | +2.04(+3.78%) |
Mar 31, 2022 | 54.22 | 55.31 | 53.69 | 53.99 | 175,309 | -0.28(-0.52%) |
Mar 30, 2022 | 55.46 | 57.26 | 52.96 | 54.27 | 205,389 | -1.42(-2.55%) |
Mar 29, 2022 | 52.72 | 56.29 | 51.02 | 55.69 | 113,058 | +3.47(+6.64%) |
Mar 28, 2022 | 53.22 | 54.21 | 51.73 | 52.22 | 68,616 | -0.96(-1.81%) |
Mar 25, 2022 | 52.07 | 53.60 | 51.97 | 53.18 | 124,068 | +0.96(+1.84%) |
Mar 24, 2022 | 52.33 | 53.87 | 51.00 | 52.22 | 79,291 | +0.03(+0.06%) |
Mar 23, 2022 | 52.11 | 53.27 | 51.00 | 52.19 | 76,425 | -0.33(-0.63%) |
Mar 22, 2022 | 51.60 | 53.37 | 51.60 | 52.52 | 52,201 | +0.84(+1.63%) |
Mar 21, 2022 | 52.72 | 52.72 | 50.96 | 51.68 | 56,332 | -1.04(-1.97%) |
Mar 18, 2022 | 50.18 | 52.92 | 50.18 | 52.72 | 105,490 | +2.01(+3.96%) |
Mar 17, 2022 | 47.68 | 50.89 | 46.04 | 50.71 | 89,457 | +2.86(+5.98%) |
Mar 16, 2022 | 46.44 | 48.27 | 45.16 | 47.85 | 150,892 | +2.13(+4.66%) |
Mar 15, 2022 | 45.64 | 46.81 | 44.52 | 45.72 | 158,664 | +0.07(+0.15%) |
Mar 14, 2022 | 50.05 | 50.88 | 45.35 | 45.65 | 137,342 | -4.52(-9.01%) |
Mar 11, 2022 | 53.41 | 54.21 | 50.08 | 50.17 | 88,272 | -3.00(-5.64%) |
Mar 10, 2022 | 51.87 | 53.43 | 50.64 | 53.17 | 77,614 | +0.20(+0.38%) |
Mar 09, 2022 | 53.50 | 54.27 | 52.43 | 52.97 | 103,478 | +0.54(+1.03%) |
Mar 08, 2022 | 53.63 | 54.18 | 51.89 | 52.43 | 244,219 | -1.11(-2.07%) |
Mar 07, 2022 | 54.35 | 54.93 | 53.27 | 53.54 | 346,073 | -0.36(-0.67%) |
Mar 04, 2022 | 52.60 | 55.14 | 51.87 | 53.90 | 155,873 | +0.05(+0.09%) |
Mar 03, 2022 | 59.28 | 59.28 | 53.06 | 53.85 | 362,450 | -3.75(-6.51%) |
Mar 02, 2022 | 57.75 | 59.39 | 56.81 | 57.60 | 208,853 | +0.45(+0.79%) |
Mar 01, 2022 | 56.04 | 58.69 | 55.23 | 57.15 | 152,716 | +1.10(+1.96%) |
Feb 28, 2022 | 52.93 | 56.43 | 52.16 | 56.05 | 122,465 | +1.89(+3.49%) |
Feb 25, 2022 | 50.52 | 54.27 | 50.78 | 54.16 | 103,671 | +4.19(+8.39%) |
Feb 24, 2022 | 47.13 | 49.98 | 46.42 | 49.97 | 122,279 | +1.25(+2.57%) |
Feb 23, 2022 | 48.85 | 49.71 | 47.93 | 48.72 | 79,506 | +0.35(+0.72%) |
Feb 22, 2022 | 48.87 | 49.92 | 47.97 | 48.37 | 57,408 | -1.03(-2.09%) |
Feb 18, 2022 | 49.40 | 0 | -2.11(-4.10%) | |||
Feb 17, 2022 | 52.47 | 52.47 | 50.41 | 51.51 | 70,892 | -1.89(-3.54%) |
Feb 16, 2022 | 50.27 | 54.28 | 49.24 | 53.40 | 169,785 | +2.52(+4.95%) |
Feb 15, 2022 | 48.16 | 51.36 | 48.04 | 50.88 | 91,828 | +3.13(+6.55%) |
Feb 14, 2022 | 48.06 | 48.93 | 47.13 | 47.75 | 127,968 | +0.08(+0.17%) |
Feb 11, 2022 | 48.87 | 49.84 | 47.09 | 47.67 | 79,828 | -1.35(-2.75%) |
Feb 10, 2022 | 47.34 | 49.76 | 47.34 | 49.02 | 85,743 | +0.67(+1.39%) |
Feb 09, 2022 | 47.33 | 48.65 | 46.85 | 48.35 | 97,128 | +1.40(+2.98%) |
Feb 08, 2022 | 45.14 | 47.49 | 44.66 | 46.95 | 135,619 | +1.82(+4.03%) |
Feb 07, 2022 | 44.96 | 45.96 | 44.73 | 45.13 | 94,343 | +0.07(+0.16%) |
Feb 04, 2022 | 43.94 | 45.56 | 43.09 | 45.06 | 101,006 | +0.79(+1.78%) |
Feb 03, 2022 | 45.36 | 44.02 | 44.27 | 67,659 | -1.98(-4.28%) | |
Feb 02, 2022 | 47.43 | 47.90 | 45.69 | 46.25 | 87,627 | -0.75(-1.60%) |
Feb 01, 2022 | 47.40 | 47.83 | 45.70 | 47.00 | 101,094 | -0.29(-0.61%) |
Jan 31, 2022 | 44.95 | 47.29 | 50,851 | +2.22(+4.93%) | ||
Jan 28, 2022 | 45.69 | 46.60 | 43.40 | 45.07 | 85,308 | -0.38(-0.84%) |
Jan 27, 2022 | 47.87 | 48.92 | 44.97 | 45.45 | 84,901 | -2.14(-4.50%) |
Jan 26, 2022 | 48.78 | 49.48 | 47.29 | 47.59 | 97,675 | -0.17(-0.36%) |
Jan 25, 2022 | 49.23 | 49.46 | 47.16 | 47.76 | 59,386 | -2.54(-5.05%) |
Jan 24, 2022 | 46.43 | 50.35 | 45.46 | 50.30 | 131,253 | +2.76(+5.81%) |
Jan 21, 2022 | 48.36 | 49.90 | 46.80 | 47.54 | 96,920 | -1.45(-2.96%) |
Jan 20, 2022 | 49.05 | 51.67 | 48.72 | 48.99 | 87,009 | +0.27(+0.55%) |
Jan 19, 2022 | 50.34 | 51.04 | 48.68 | 48.72 | 61,595 | -1.68(-3.33%) |
Jan 18, 2022 | 52.90 | 52.90 | 50.19 | 50.40 | 54,611 | -3.01(-5.64%) |
Jan 14, 2022 | 53.41 | 0 | +0.06(+0.11%) | |||
Jan 13, 2022 | 54.29 | 55.50 | 52.99 | 53.35 | 73,255 | -0.89(-1.64%) |
Jan 12, 2022 | 55.38 | 57.41 | 53.93 | 54.24 | 130,356 | -0.91(-1.65%) |
Jan 11, 2022 | 56.58 | 57.00 | 55.06 | 55.15 | 95,389 | -1.25(-2.22%) |
Jan 10, 2022 | 52.75 | 57.00 | 51.25 | 56.40 | 188,416 | +3.65(+6.92%) |
Jan 07, 2022 | 54.52 | 54.52 | 52.66 | 52.75 | 50,146 | -1.45(-2.68%) |
Jan 06, 2022 | 55.16 | 55.79 | 53.17 | 54.20 | 98,465 | -0.92(-1.67%) |
Jan 05, 2022 | 57.64 | 57.69 | 54.75 | 55.12 | 111,898 | -2.54(-4.41%) |
Jan 04, 2022 | 60.61 | 60.90 | 57.09 | 57.66 | 97,449 | -3.11(-5.12%) |
Jan 03, 2022 | 60.43 | 61.27 | 59.34 | 60.77 | 61,560 | +0.91(+1.52%) |
Dec 31, 2021 | 60.21 | 60.63 | 59.10 | 59.86 | 71,810 | -0.40(-0.66%) |
Dec 30, 2021 | 58.27 | 60.92 | 58.21 | 60.26 | 71,085 | +2.10(+3.61%) |
Dec 29, 2021 | 61.25 | 61.49 | 57.28 | 58.16 | 70,282 | -3.18(-5.18%) |
Dec 28, 2021 | 61.32 | 61.81 | 60.67 | 61.34 | 67,523 | -0.28(-0.45%) |
Dec 27, 2021 | 60.85 | 62.25 | 60.52 | 61.62 | 65,542 | +0.85(+1.40%) |
Dec 23, 2021 | 59.26 | 61.11 | 59.18 | 60.77 | 42,887 | +1.71(+2.90%) |
Dec 22, 2021 | 57.73 | 59.47 | 57.41 | 59.06 | 57,530 | +1.28(+2.22%) |
Dec 21, 2021 | 56.61 | 58.60 | 55.81 | 57.78 | 73,763 | +1.09(+1.92%) |
Dec 20, 2021 | 55.73 | 56.98 | 54.84 | 56.69 | 81,728 | -0.02(-0.04%) |
Dec 17, 2021 | 54.90 | 58.09 | 54.32 | 56.71 | 107,564 | +1.71(+3.11%) |
Dec 16, 2021 | 57.71 | 58.28 | 54.76 | 55.00 | 189,837 | -2.29(-4.00%) |
Dec 15, 2021 | 56.60 | 57.63 | 55.11 | 57.29 | 79,825 | +0.52(+0.92%) |
Dec 14, 2021 | 56.84 | 58.81 | 56.04 | 56.77 | 69,471 | +0.04(+0.07%) |
Dec 13, 2021 | 57.11 | 57.79 | 56.31 | 56.73 | 70,719 | -0.78(-1.36%) |
Dec 10, 2021 | 59.04 | 59.63 | 57.00 | 57.51 | 53,256 | -0.69(-1.19%) |
Dec 09, 2021 | 59.64 | 61.65 | 58.19 | 58.20 | 45,211 | -2.11(-3.50%) |
Dec 08, 2021 | 61.06 | 62.41 | 59.26 | 60.31 | 67,828 | -1.10(-1.79%) |
Dec 07, 2021 | 58.39 | 62.61 | 58.39 | 61.41 | 123,109 | +4.06(+7.08%) |
Dec 06, 2021 | 57.77 | 58.90 | 56.56 | 57.35 | 67,004 | +0.33(+0.58%) |
Dec 03, 2021 | 58.31 | 58.31 | 55.87 | 57.02 | 90,152 | -1.28(-2.20%) |
Dec 02, 2021 | 55.31 | 58.68 | 55.01 | 58.30 | 81,806 | +2.93(+5.29%) |
Dec 01, 2021 | 57.04 | 58.91 | 55.28 | 55.37 | 112,976 | -0.34(-0.61%) |
Nov 30, 2021 | 56.58 | 57.70 | 55.32 | 55.71 | 170,854 | -1.24(-2.18%) |
Nov 29, 2021 | 58.91 | 59.75 | 56.91 | 56.95 | 111,247 | -1.18(-2.03%) |
Nov 26, 2021 | 60.56 | 60.78 | 58.01 | 58.13 | 54,123 | -4.02(-6.47%) |
Nov 24, 2021 | 60.14 | 62.29 | 59.95 | 62.15 | 31,676 | +1.33(+2.19%) |
Nov 23, 2021 | 60.94 | 60.94 | 58.84 | 60.82 | 101,562 | -0.38(-0.62%) |
Nov 22, 2021 | 61.82 | 61.82 | 60.16 | 61.20 | 41,156 | -0.08(-0.13%) |
Nov 19, 2021 | 62.17 | 64.84 | 60.07 | 61.28 | 72,464 | -1.16(-1.86%) |
Nov 18, 2021 | 64.56 | 62.73 | 61.69 | 62.44 | 90,239 | -2.05(-3.18%) |
Nov 17, 2021 | 66.33 | 67.47 | 64.05 | 64.49 | 71,673 | -2.43(-3.63%) |
Nov 16, 2021 | 63.51 | 67.53 | 62.75 | 66.92 | 57,218 | +3.26(+5.12%) |
Nov 15, 2021 | 65.66 | 67.45 | 63.42 | 63.66 | 64,228 | -1.64(-2.51%) |
Nov 12, 2021 | 67.19 | 67.19 | 64.89 | 65.30 | 60,044 | -1.43(-2.14%) |
Nov 11, 2021 | 67.82 | 68.27 | 64.92 | 66.73 | 44,254 | -0.64(-0.95%) |
Nov 10, 2021 | 67.20 | 67.37 | 49,467 | -0.37(-0.55%) | ||
Nov 09, 2021 | 71.11 | 71.11 | 67.67 | 67.74 | 60,010 | -3.32(-4.67%) |
Nov 08, 2021 | 73.21 | 73.21 | 70.90 | 71.06 | 112,853 | -1.87(-2.56%) |
Nov 05, 2021 | 72.45 | 73.91 | 71.34 | 72.93 | 85,723 | +0.75(+1.04%) |
Nov 04, 2021 | 71.00 | 73.41 | 71.00 | 72.18 | 65,126 | +0.60(+0.84%) |
Nov 03, 2021 | 70.30 | 72.09 | 70.09 | 71.58 | 103,350 | +0.80(+1.13%) |
Nov 02, 2021 | 70.37 | 71.27 | 69.51 | 70.78 | 133,666 | +0.39(+0.55%) |
Nov 01, 2021 | 71.60 | 72.27 | 69.89 | 70.39 | 134,865 | -0.78(-1.10%) |
Oct 29, 2021 | 70.45 | 71.71 | 69.54 | 71.17 | 114,481 | +0.79(+1.12%) |
Oct 28, 2021 | 69.36 | 70.80 | 68.02 | 70.38 | 98,124 | +1.84(+2.68%) |
Oct 27, 2021 | 65.77 | 69.05 | 62.97 | 68.54 | 67,910 | +2.44(+3.69%) |
Oct 26, 2021 | 66.28 | 66.10 | 49,684 | +0.06(+0.09%) | ||
Oct 25, 2021 | 65.03 | 66.26 | 64.61 | 66.04 | 55,673 | +1.02(+1.57%) |
Oct 22, 2021 | 64.71 | 65.67 | 64.20 | 65.02 | 37,301 | +0.24(+0.37%) |
Oct 21, 2021 | 64.64 | 65.56 | 64.56 | 64.78 | 61,661 | -0.05(-0.08%) |
Oct 20, 2021 | 64.00 | 65.03 | 63.12 | 64.83 | 63,353 | +1.35(+2.13%) |
Oct 19, 2021 | 61.57 | 64.20 | 61.47 | 63.48 | 74,567 | +2.36(+3.86%) |
Oct 18, 2021 | 62.56 | 63.00 | 60.74 | 61.12 | 78,982 | -1.81(-2.88%) |
Oct 15, 2021 | 61.19 | 63.15 | 60.65 | 62.93 | 111,479 | +2.64(+4.38%) |
Oct 14, 2021 | 58.12 | 61.02 | 56.67 | 60.29 | 144,387 | +2.90(+5.05%) |
Oct 13, 2021 | 58.75 | 59.40 | 57.01 | 57.39 | 31,525 | -1.15(-1.96%) |
Oct 12, 2021 | 57.67 | 59.20 | 56.45 | 58.54 | 94,102 | +1.02(+1.77%) |
Oct 11, 2021 | 59.53 | 59.59 | 57.18 | 57.52 | 44,352 | -1.75(-2.95%) |
Oct 08, 2021 | 61.73 | 62.21 | 59.15 | 59.27 | 83,560 | -2.29(-3.72%) |
Oct 07, 2021 | 62.47 | 64.10 | 61.34 | 61.56 | 52,300 | -0.50(-0.81%) |
Oct 06, 2021 | 63.13 | 64.65 | 61.54 | 62.06 | 59,744 | -1.20(-1.90%) |
Oct 05, 2021 | 62.58 | 64.36 | 62.30 | 63.26 | 48,136 | +0.96(+1.54%) |
Oct 04, 2021 | 64.29 | 64.81 | 61.30 | 62.30 | 79,769 | -1.75(-2.73%) |
Oct 01, 2021 | 65.50 | 66.47 | 63.02 | 64.05 | 81,732 | -1.46(-2.23%) |
Sep 30, 2021 | 65.74 | 66.59 | 65.25 | 65.51 | 56,944 | +0.32(+0.49%) |
Sep 29, 2021 | 65.13 | 66.18 | 64.05 | 65.19 | 57,292 | +0.39(+0.60%) |
Sep 28, 2021 | 65.55 | 66.03 | 64.00 | 64.80 | 51,098 | -1.45(-2.19%) |
Sep 27, 2021 | 68.01 | 68.33 | 66.00 | 66.25 | 73,690 | -1.80(-2.65%) |
Sep 24, 2021 | 68.47 | 69.45 | 67.09 | 68.05 | 252,179 | -1.09(-1.58%) |
Sep 23, 2021 | 67.82 | 69.83 | 67.82 | 69.14 | 41,586 | +1.64(+2.43%) |
Sep 22, 2021 | 67.31 | 68.45 | 66.24 | 67.50 | 67,282 | +0.30(+0.45%) |
Sep 21, 2021 | 66.83 | 67.79 | 66.10 | 67.20 | 66,626 | +0.86(+1.30%) |
Sep 20, 2021 | 68.49 | 69.54 | 66.22 | 66.34 | 73,638 | -3.49(-5.00%) |
Sep 17, 2021 | 70.10 | 70.59 | 67.00 | 69.83 | 227,671 | +0.15(+0.22%) |
Sep 16, 2021 | 69.34 | 70.42 | 67.95 | 69.68 | 77,978 | +0.28(+0.40%) |
Sep 15, 2021 | 69.76 | 70.40 | 68.22 | 69.40 | 62,685 | -0.25(-0.36%) |
Sep 14, 2021 | 68.88 | 70.18 | 67.52 | 69.65 | 51,307 | +1.03(+1.50%) |
Sep 13, 2021 | 69.32 | 69.32 | 66.21 | 68.62 | 89,531 | -0.56(-0.81%) |
Sep 10, 2021 | 69.59 | 69.95 | 68.48 | 69.18 | 64,332 | -0.17(-0.25%) |
Sep 09, 2021 | 68.65 | 70.13 | 68.01 | 69.35 | 50,138 | +0.89(+1.30%) |
Sep 08, 2021 | 68.94 | 69.54 | 67.89 | 68.46 | 50,696 | -0.41(-0.60%) |
Sep 07, 2021 | 71.25 | 71.51 | 68.14 | 68.87 | 56,363 | -2.65(-3.71%) |
Sep 03, 2021 | 70.54 | 71.88 | 69.96 | 71.52 | 62,387 | +0.65(+0.92%) |
Sep 02, 2021 | 71.78 | 72.09 | 69.97 | 70.87 | 68,837 | -0.31(-0.44%) |
Sep 01, 2021 | 70.66 | 72.50 | 69.47 | 71.18 | 52,405 | +1.08(+1.54%) |
Aug 31, 2021 | 67.88 | 70.25 | 66.57 | 70.10 | 95,118 | +2.30(+3.39%) |
Aug 30, 2021 | 65.82 | 67.99 | 65.54 | 67.80 | 90,844 | +2.26(+3.45%) |
Aug 27, 2021 | 63.44 | 65.82 | 63.44 | 65.54 | 76,440 | +2.07(+3.26%) |
Aug 26, 2021 | 63.69 | 65.29 | 61.99 | 63.47 | 87,152 | -0.14(-0.22%) |
Aug 25, 2021 | 64.82 | 64.82 | 62.97 | 63.61 | 73,351 | -1.01(-1.56%) |
Aug 24, 2021 | 63.55 | 65.19 | 62.69 | 64.62 | 75,978 | +1.62(+2.57%) |
Aug 23, 2021 | 63.68 | 65.24 | 62.93 | 63.00 | 122,543 | -0.40(-0.63%) |
Aug 20, 2021 | 62.01 | 64.50 | 61.30 | 63.40 | 56,175 | +1.02(+1.64%) |
Aug 19, 2021 | 63.50 | 65.70 | 62.05 | 62.38 | 52,567 | -1.51(-2.36%) |
Aug 18, 2021 | 65.15 | 65.82 | 62.66 | 63.89 | 66,715 | -0.99(-1.53%) |
Aug 17, 2021 | 63.53 | 65.06 | 61.70 | 64.88 | 92,334 | +0.96(+1.50%) |
Aug 16, 2021 | 63.46 | 64.28 | 61.88 | 63.92 | 52,802 | +0.55(+0.87%) |
Aug 13, 2021 | 64.78 | 64.78 | 62.18 | 63.37 | 69,529 | -1.11(-1.72%) |
Aug 12, 2021 | 64.90 | 65.70 | 63.87 | 64.48 | 75,523 | -0.02(-0.03%) |
Aug 11, 2021 | 65.80 | 66.60 | 60.30 | 64.50 | 107,771 | -1.70(-2.57%) |
Aug 10, 2021 | 68.49 | 69.61 | 65.41 | 66.20 | 95,190 | -2.29(-3.34%) |
Aug 09, 2021 | 71.70 | 72.35 | 68.45 | 68.49 | 83,175 | -2.88(-4.04%) |
Aug 06, 2021 | 71.40 | 71.91 | 67.89 | 71.37 | 83,814 | +1.37(+1.96%) |
Aug 05, 2021 | 64.00 | 71.85 | 62.55 | 70.00 | 223,235 | +4.15(+6.30%) |
Aug 04, 2021 | 65.00 | 67.09 | 62.82 | 65.85 | 103,629 | +0.34(+0.52%) |
Aug 03, 2021 | 65.10 | 66.52 | 62.73 | 65.51 | 165,558 | +0.21(+0.32%) |
Aug 02, 2021 | 63.23 | 67.06 | 62.27 | 65.30 | 169,774 | +2.46(+3.91%) |
Jul 30, 2021 | 60.83 | 63.59 | 59.40 | 62.84 | 66,759 | +2.24(+3.70%) |
Jul 29, 2021 | 60.87 | 61.49 | 59.72 | 60.60 | 36,987 | +0.34(+0.56%) |
Jul 28, 2021 | 61.67 | 61.67 | 59.87 | 60.26 | 65,095 | -0.82(-1.34%) |
Jul 27, 2021 | 59.49 | 61.35 | 58.98 | 61.08 | 64,659 | +1.11(+1.85%) |
Jul 26, 2021 | 61.67 | 61.67 | 59.07 | 59.97 | 47,425 | -1.55(-2.52%) |
Jul 23, 2021 | 60.34 | 62.78 | 58.59 | 61.52 | 40,873 | +1.16(+1.92%) |
Jul 22, 2021 | 61.41 | 61.41 | 59.67 | 60.36 | 30,640 | -1.14(-1.85%) |
Jul 21, 2021 | 60.33 | 62.29 | 59.60 | 61.50 | 55,614 | +1.67(+2.79%) |
Jul 20, 2021 | 58.26 | 60.97 | 56.90 | 59.83 | 88,971 | +1.77(+3.05%) |
Jul 19, 2021 | 58.20 | 59.81 | 57.05 | 58.06 | 52,972 | -0.37(-0.63%) |
Jul 16, 2021 | 58.51 | 59.89 | 56.31 | 58.43 | 58,030 | +0.48(+0.83%) |
Jul 15, 2021 | 59.46 | 59.46 | 57.17 | 57.95 | 87,768 | -1.89(-3.16%) |
Jul 14, 2021 | 61.64 | 62.48 | 59.80 | 59.84 | 48,737 | -1.69(-2.75%) |
Jul 13, 2021 | 61.90 | 62.25 | 60.50 | 61.53 | 45,950 | -0.59(-0.95%) |
Jul 12, 2021 | 60.88 | 62.57 | 60.27 | 62.12 | 73,117 | +1.24(+2.04%) |
Jul 09, 2021 | 62.37 | 62.37 | 60.65 | 60.88 | 58,286 | -0.96(-1.55%) |
Jul 08, 2021 | 60.69 | 61.90 | 60.12 | 61.84 | 64,249 | +0.37(+0.60%) |
Jul 07, 2021 | 61.75 | 62.98 | 60.65 | 61.47 | 46,513 | -0.24(-0.39%) |
Jul 06, 2021 | 62.32 | 62.34 | 59.38 | 61.71 | 118,972 | -0.73(-1.17%) |
Jul 02, 2021 | 63.99 | 64.55 | 62.38 | 62.44 | 56,486 | -1.23(-1.93%) |
Jul 01, 2021 | 63.32 | 63.82 | 61.83 | 63.67 | 129,242 | +0.49(+0.78%) |
Jun 30, 2021 | 65.03 | 65.26 | 63.18 | 63.18 | 77,582 | -2.02(-3.10%) |
Jun 29, 2021 | 66.67 | 66.70 | 64.88 | 65.20 | 79,015 | -1.14(-1.72%) |
Jun 28, 2021 | 66.86 | 67.87 | 64.32 | 66.34 | 94,738 | -0.57(-0.85%) |
Jun 25, 2021 | 67.77 | 67.90 | 66.14 | 66.91 | 156,430 | -0.60(-0.89%) |
Jun 24, 2021 | 67.19 | 68.00 | 65.57 | 67.51 | 101,220 | +1.07(+1.61%) |
Jun 23, 2021 | 64.71 | 66.64 | 64.36 | 66.44 | 198,491 | +1.87(+2.90%) |
Jun 22, 2021 | 64.80 | 64.88 | 63.28 | 64.57 | 45,423 | -0.24(-0.37%) |
Jun 21, 2021 | 64.13 | 65.60 | 62.34 | 64.81 | 78,575 | +0.97(+1.52%) |
Jun 18, 2021 | 62.91 | 64.10 | 61.82 | 63.84 | 249,100 | -0.18(-0.28%) |
Jun 17, 2021 | 62.49 | 64.38 | 61.13 | 64.02 | 84,723 | +1.60(+2.56%) |
Jun 16, 2021 | 62.88 | 63.35 | 61.49 | 62.42 | 80,061 | -0.79(-1.25%) |
Jun 15, 2021 | 63.66 | 64.54 | 62.64 | 63.21 | 67,381 | -0.47(-0.74%) |
Jun 14, 2021 | 64.78 | 64.82 | 63.00 | 63.68 | 69,984 | +0.17(+0.27%) |
Jun 11, 2021 | 63.76 | 63.76 | 62.18 | 63.51 | 50,495 | +0.15(+0.24%) |
Jun 10, 2021 | 62.25 | 64.00 | 61.27 | 63.36 | 88,578 | +0.87(+1.39%) |
Jun 09, 2021 | 61.82 | 64.46 | 60.26 | 62.49 | 122,601 | +1.04(+1.69%) |
Jun 08, 2021 | 59.06 | 62.11 | 59.06 | 61.45 | 106,243 | +2.61(+4.44%) |
Jun 07, 2021 | 58.27 | 60.09 | 58.27 | 58.84 | 67,855 | +0.56(+0.96%) |
Jun 04, 2021 | 59.36 | 60.00 | 57.79 | 58.28 | 72,195 | -1.06(-1.79%) |
Jun 03, 2021 | 57.51 | 59.79 | 55.72 | 59.34 | 96,970 | +1.58(+2.74%) |
Jun 02, 2021 | 59.50 | 59.87 | 57.08 | 57.76 | 73,446 | -1.51(-2.55%) |