Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.69 | 49.12 | 45.10 | 45.67 | 1,594,836 | -2.25(-4.70%) |
May 27, 2022 | 48.30 | 48.65 | 47.13 | 47.92 | 1,618,959 | +0.32(+0.67%) |
May 26, 2022 | 47.61 | 48.81 | 46.89 | 47.60 | 1,497,240 | -0.54(-1.13%) |
May 25, 2022 | 47.40 | 48.44 | 46.73 | 48.15 | 1,645,685 | -0.50(-1.04%) |
May 24, 2022 | 47.38 | 49.26 | 46.51 | 48.65 | 2,415,022 | +1.50(+3.19%) |
May 23, 2022 | 48.31 | 48.91 | 46.20 | 47.15 | 1,947,976 | +0.51(+1.10%) |
May 20, 2022 | 47.08 | 47.19 | 45.17 | 46.63 | 1,598,967 | -0.26(-0.56%) |
May 19, 2022 | 44.45 | 47.51 | 44.42 | 46.89 | 2,417,452 | +4.60(+10.87%) |
May 18, 2022 | 44.17 | 44.57 | 42.18 | 42.30 | 1,876,158 | -2.13(-4.80%) |
May 17, 2022 | 45.49 | 45.67 | 43.80 | 44.43 | 2,555,847 | +0.15(+0.33%) |
May 16, 2022 | 43.17 | 44.56 | 43.10 | 44.29 | 2,560,958 | +1.03(+2.38%) |
May 13, 2022 | 41.66 | 44.19 | 41.39 | 43.26 | 2,739,559 | +1.66(+3.99%) |
May 12, 2022 | 43.94 | 44.32 | 40.07 | 41.60 | 4,967,818 | -4.17(-9.11%) |
May 11, 2022 | 47.34 | 49.25 | 45.70 | 45.77 | 5,051,718 | -0.19(-0.42%) |
May 10, 2022 | 48.75 | 49.56 | 44.83 | 45.96 | 3,971,288 | -1.59(-3.34%) |
May 09, 2022 | 51.04 | 51.71 | 47.40 | 47.55 | 3,818,252 | -6.49(-12.01%) |
May 06, 2022 | 54.55 | 55.41 | 53.10 | 54.04 | 3,918,396 | -1.03(-1.87%) |
May 05, 2022 | 59.99 | 60.23 | 53.47 | 55.07 | 4,433,573 | -3.83(-6.50%) |
May 04, 2022 | 56.64 | 59.38 | 55.20 | 58.90 | 5,965,364 | +2.14(+3.78%) |
May 03, 2022 | 55.53 | 57.92 | 55.39 | 56.76 | 4,014,296 | +1.73(+3.14%) |
May 02, 2022 | 53.57 | 55.39 | 52.31 | 55.03 | 5,984,768 | -1.49(-2.64%) |
Apr 29, 2022 | 59.06 | 60.00 | 56.39 | 56.53 | 4,229,077 | -1.15(-2.00%) |
Apr 28, 2022 | 55.98 | 58.11 | 55.06 | 57.68 | 3,411,334 | +2.11(+3.81%) |
Apr 27, 2022 | 56.26 | 57.68 | 55.40 | 55.57 | 3,454,466 | -0.60(-1.07%) |
Apr 26, 2022 | 59.49 | 59.84 | 56.12 | 56.17 | 2,940,613 | -2.54(-4.33%) |
Apr 25, 2022 | 58.13 | 60.38 | 56.01 | 58.71 | 4,515,998 | -4.25(-6.75%) |
Apr 22, 2022 | 63.66 | 65.90 | 62.25 | 62.96 | 3,518,048 | -4.36(-6.48%) |
Apr 21, 2022 | 72.51 | 72.74 | 65.74 | 67.32 | 4,572,527 | -7.34(-9.83%) |
Apr 20, 2022 | 72.61 | 75.00 | 71.48 | 74.66 | 2,762,125 | +1.58(+2.16%) |
Apr 19, 2022 | 75.33 | 76.58 | 72.05 | 73.08 | 3,130,152 | -4.46(-5.75%) |
Apr 18, 2022 | 79.27 | 80.37 | 77.38 | 77.54 | 2,932,346 | +0.14(+0.18%) |
Apr 14, 2022 | 76.22 | 77.85 | 74.88 | 77.41 | 1,973,195 | +0.46(+0.59%) |
Apr 13, 2022 | 75.41 | 77.59 | 74.28 | 76.95 | 2,269,664 | +3.32(+4.50%) |
Apr 12, 2022 | 74.47 | 76.30 | 72.38 | 73.63 | 2,734,399 | +1.14(+1.58%) |
Apr 11, 2022 | 75.12 | 75.78 | 70.70 | 72.49 | 2,446,914 | -0.57(-0.78%) |
Apr 08, 2022 | 70.51 | 73.68 | 70.51 | 73.06 | 2,773,571 | +3.42(+4.92%) |
Apr 07, 2022 | 68.23 | 70.78 | 67.81 | 69.64 | 2,854,481 | +1.90(+2.81%) |
Apr 06, 2022 | 68.07 | 69.50 | 66.50 | 67.74 | 2,549,701 | -0.46(-0.67%) |
Apr 05, 2022 | 72.30 | 74.00 | 67.50 | 68.19 | 2,481,516 | -3.19(-4.47%) |
Apr 04, 2022 | 73.53 | 73.78 | 69.56 | 71.38 | 2,477,976 | -1.32(-1.81%) |
Apr 01, 2022 | 67.68 | 72.77 | 67.50 | 72.70 | 2,607,336 | +4.03(+5.86%) |
Mar 31, 2022 | 69.98 | 71.29 | 68.49 | 68.68 | 2,180,264 | -1.12(-1.60%) |
Mar 30, 2022 | 68.13 | 70.39 | 68.13 | 69.79 | 1,940,157 | +1.68(+2.46%) |
Mar 29, 2022 | 63.47 | 68.26 | 62.66 | 68.12 | 2,282,018 | +1.87(+2.83%) |
Mar 28, 2022 | 67.87 | 68.34 | 65.87 | 66.24 | 2,278,872 | -3.73(-5.34%) |
Mar 25, 2022 | 68.49 | 70.07 | 67.82 | 69.98 | 1,562,878 | +0.35(+0.50%) |
Mar 24, 2022 | 71.33 | 72.35 | 69.02 | 69.63 | 2,594,255 | -0.40(-0.57%) |
Mar 23, 2022 | 67.61 | 70.19 | 66.94 | 70.03 | 3,115,032 | +3.53(+5.31%) |
Mar 22, 2022 | 68.20 | 68.20 | 64.83 | 66.50 | 1,951,660 | -1.68(-2.46%) |
Mar 21, 2022 | 65.69 | 69.46 | 65.61 | 68.17 | 2,672,490 | +3.15(+4.85%) |
Mar 18, 2022 | 64.94 | 67.11 | 63.88 | 65.02 | 1,844,236 | -1.50(-2.26%) |
Mar 17, 2022 | 65.57 | 68.79 | 65.40 | 66.53 | 2,288,050 | +2.57(+4.02%) |
Mar 16, 2022 | 62.78 | 64.43 | 60.76 | 63.95 | 3,440,009 | +0.24(+0.38%) |
Mar 15, 2022 | 59.86 | 65.17 | 59.51 | 63.71 | 2,403,844 | +0.52(+0.83%) |
Mar 14, 2022 | 65.66 | 66.08 | 61.46 | 63.19 | 3,608,471 | -5.68(-8.25%) |
Mar 11, 2022 | 67.02 | 69.71 | 66.27 | 68.87 | 3,099,440 | -2.28(-3.20%) |
Mar 10, 2022 | 69.03 | 72.50 | 69.03 | 71.15 | 3,605,696 | +2.76(+4.04%) |
Mar 09, 2022 | 63.49 | 68.87 | 62.70 | 68.39 | 3,352,441 | -1.67(-2.38%) |
Mar 08, 2022 | 70.87 | 75.97 | 67.39 | 70.06 | 8,357,188 | +0.80(+1.16%) |
Mar 07, 2022 | 66.53 | 69.74 | 65.06 | 69.25 | 5,887,472 | +3.52(+5.36%) |
Mar 04, 2022 | 61.93 | 66.41 | 61.60 | 65.73 | 4,862,637 | +4.81(+7.90%) |
Mar 03, 2022 | 59.82 | 61.00 | 58.78 | 60.92 | 2,515,450 | +0.86(+1.44%) |
Mar 02, 2022 | 58.85 | 60.36 | 57.41 | 60.06 | 3,673,855 | -0.37(-0.61%) |
Mar 01, 2022 | 56.90 | 60.50 | 56.77 | 60.42 | 5,232,030 | +4.67(+8.39%) |
Feb 28, 2022 | 58.09 | 58.09 | 54.81 | 55.75 | 3,659,392 | -0.01(-0.02%) |
Feb 25, 2022 | 53.55 | 56.04 | 53.88 | 55.76 | 3,452,102 | +0.95(+1.73%) |
Feb 24, 2022 | 61.25 | 61.25 | 52.62 | 54.81 | 6,507,414 | -2.15(-3.78%) |
Feb 23, 2022 | 54.80 | 57.83 | 54.58 | 56.96 | 2,917,817 | +1.86(+3.38%) |
Feb 22, 2022 | 56.84 | 57.70 | 54.25 | 55.10 | 3,083,504 | -1.10(-1.95%) |
Feb 18, 2022 | 56.20 | 0 | -1.07(-1.86%) | |||
Feb 17, 2022 | 54.75 | 58.16 | 53.95 | 57.26 | 5,940,477 | +3.95(+7.40%) |
Feb 16, 2022 | 50.60 | 53.61 | 50.57 | 53.32 | 5,065,140 | +3.30(+6.59%) |
Feb 15, 2022 | 49.15 | 50.37 | 47.84 | 50.02 | 3,272,887 | -1.83(-3.54%) |
Feb 14, 2022 | 50.27 | 52.02 | 50.09 | 51.85 | 4,683,328 | +1.97(+3.95%) |
Feb 11, 2022 | 44.93 | 50.85 | 44.89 | 49.88 | 5,400,315 | +5.08(+11.34%) |
Feb 10, 2022 | 46.88 | 48.34 | 44.34 | 44.80 | 3,865,979 | -2.80(-5.89%) |
Feb 09, 2022 | 47.97 | 48.64 | 47.28 | 47.60 | 2,358,377 | -0.11(-0.22%) |
Feb 08, 2022 | 46.41 | 47.71 | 46.16 | 47.71 | 2,008,098 | +1.06(+2.27%) |
Feb 07, 2022 | 44.62 | 47.03 | 44.06 | 46.65 | 2,874,446 | +2.66(+6.04%) |
Feb 04, 2022 | 42.99 | 44.94 | 42.77 | 43.99 | 1,831,210 | +0.31(+0.71%) |
Feb 03, 2022 | 44.03 | 44.78 | 43.68 | 2,963,162 | -1.08(-2.41%) | |
Feb 02, 2022 | 44.68 | 45.88 | 43.61 | 44.76 | 2,477,617 | +0.44(+0.98%) |
Feb 01, 2022 | 44.51 | 44.94 | 42.99 | 44.32 | 2,579,814 | +0.82(+1.90%) |
Jan 31, 2022 | 41.66 | 43.58 | 43.50 | 2,750,783 | +2.48(+6.05%) | |
Jan 28, 2022 | 41.17 | 41.17 | 39.76 | 41.02 | 4,007,203 | -1.16(-2.76%) |
Jan 27, 2022 | 42.68 | 44.77 | 41.94 | 42.18 | 3,791,896 | -2.77(-6.17%) |
Jan 26, 2022 | 46.89 | 48.67 | 44.09 | 44.95 | 3,916,227 | -2.96(-6.17%) |
Jan 25, 2022 | 46.20 | 48.20 | 45.49 | 47.91 | 3,561,707 | +0.69(+1.46%) |
Jan 24, 2022 | 47.57 | 47.66 | 44.25 | 47.22 | 3,151,324 | -0.79(-1.64%) |
Jan 21, 2022 | 50.85 | 50.90 | 47.40 | 48.01 | 2,967,220 | -2.12(-4.24%) |
Jan 20, 2022 | 52.49 | 52.72 | 50.05 | 50.13 | 2,724,331 | -1.45(-2.80%) |
Jan 19, 2022 | 46.20 | 51.93 | 46.05 | 51.58 | 4,891,208 | +6.39(+14.14%) |
Jan 18, 2022 | 45.54 | 46.68 | 44.70 | 45.19 | 2,027,564 | -1.05(-2.27%) |
Jan 14, 2022 | 46.23 | 0 | -0.80(-1.71%) | |||
Jan 13, 2022 | 47.84 | 48.51 | 46.96 | 47.04 | 1,817,259 | -1.42(-2.92%) |
Jan 12, 2022 | 47.05 | 48.46 | 46.49 | 48.46 | 2,438,848 | +1.69(+3.61%) |
Jan 11, 2022 | 45.12 | 46.77 | 44.50 | 46.77 | 2,430,143 | +1.90(+4.24%) |
Jan 10, 2022 | 42.91 | 44.94 | 42.39 | 44.87 | 2,529,511 | +1.45(+3.35%) |
Jan 07, 2022 | 43.26 | 43.87 | 42.27 | 43.41 | 2,634,261 | +0.70(+1.64%) |
Jan 06, 2022 | 43.93 | 44.58 | 42.65 | 42.71 | 3,656,312 | -3.25(-7.07%) |
Jan 05, 2022 | 48.48 | 49.51 | 45.83 | 45.96 | 2,818,845 | -1.69(-3.54%) |
Jan 04, 2022 | 47.64 | 49.07 | 47.36 | 47.65 | 1,817,541 | +0.44(+0.92%) |
Jan 03, 2022 | 47.66 | 48.04 | 47.05 | 47.21 | 2,194,639 | -2.39(-4.81%) |
Dec 31, 2021 | 49.44 | 49.74 | 48.65 | 49.60 | 2,253,229 | +0.81(+1.67%) |
Dec 30, 2021 | 47.06 | 48.96 | 47.06 | 48.79 | 1,645,104 | +1.59(+3.37%) |
Dec 29, 2021 | 45.98 | 48.09 | 45.98 | 47.20 | 1,662,943 | +0.43(+0.91%) |
Dec 28, 2021 | 47.51 | 48.47 | 46.71 | 46.77 | 1,701,059 | -0.82(-1.73%) |
Dec 27, 2021 | 47.32 | 47.94 | 46.61 | 47.59 | 1,532,905 | +0.21(+0.45%) |
Dec 23, 2021 | 46.86 | 47.67 | 46.01 | 47.38 | 2,181,911 | +0.35(+0.74%) |
Dec 22, 2021 | 46.17 | 47.06 | 44.95 | 47.03 | 2,083,434 | +1.12(+2.43%) |
Dec 21, 2021 | 46.26 | 46.28 | 44.69 | 45.91 | 2,588,863 | +0.52(+1.15%) |
Dec 20, 2021 | 44.99 | 45.43 | 44.03 | 45.39 | 2,281,107 | +0.07(+0.15%) |
Dec 17, 2021 | 45.90 | 47.16 | 45.14 | 45.32 | 2,829,333 | -0.27(-0.60%) |
Dec 16, 2021 | 42.49 | 45.64 | 42.49 | 45.59 | 3,799,127 | +4.32(+10.46%) |
Dec 15, 2021 | 42.27 | 42.29 | 39.11 | 41.28 | 5,063,851 | -1.30(-3.05%) |
Dec 14, 2021 | 42.20 | 43.77 | 42.20 | 42.58 | 2,397,700 | -1.06(-2.42%) |
Dec 13, 2021 | 44.04 | 44.67 | 43.26 | 43.64 | 1,925,822 | -0.04(-0.09%) |
Dec 10, 2021 | 44.90 | 44.90 | 43.07 | 43.67 | 1,962,564 | -0.59(-1.34%) |
Dec 09, 2021 | 45.54 | 45.69 | 43.70 | 44.27 | 2,217,492 | -2.38(-5.09%) |
Dec 08, 2021 | 45.75 | 46.64 | 45.36 | 46.64 | 1,587,731 | +0.42(+0.90%) |
Dec 07, 2021 | 45.57 | 46.86 | 45.46 | 46.23 | 1,924,362 | +0.80(+1.77%) |
Dec 06, 2021 | 43.85 | 45.78 | 43.65 | 45.42 | 2,027,367 | +1.27(+2.88%) |
Dec 03, 2021 | 43.66 | 44.36 | 42.40 | 44.15 | 3,228,536 | +0.51(+1.18%) |
Dec 02, 2021 | 44.74 | 44.77 | 42.54 | 43.64 | 3,493,512 | -1.11(-2.47%) |
Dec 01, 2021 | 48.74 | 49.64 | 44.65 | 44.74 | 2,888,079 | -2.89(-6.07%) |
Nov 30, 2021 | 49.38 | 51.29 | 47.12 | 47.63 | 4,212,300 | -0.92(-1.90%) |
Nov 29, 2021 | 48.35 | 48.67 | 47.20 | 48.55 | 1,669,353 | -0.01(-0.02%) |
Nov 26, 2021 | 50.64 | 50.64 | 47.09 | 48.56 | 2,344,778 | -0.94(-1.90%) |
Nov 24, 2021 | 48.81 | 50.09 | 48.75 | 49.50 | 1,549,224 | -0.21(-0.43%) |
Nov 23, 2021 | 49.76 | 50.68 | 48.65 | 49.72 | 2,914,981 | -1.59(-3.10%) |
Nov 22, 2021 | 51.40 | 52.80 | 49.86 | 51.31 | 2,799,981 | -2.13(-3.99%) |
Nov 19, 2021 | 54.98 | 55.82 | 53.37 | 53.44 | 2,006,324 | -1.90(-3.43%) |
Nov 18, 2021 | 55.99 | 55.43 | 54.94 | 55.34 | 1,555,270 | -1.15(-2.04%) |
Nov 17, 2021 | 56.65 | 57.63 | 55.89 | 56.50 | 1,784,567 | +0.96(+1.73%) |
Nov 16, 2021 | 57.19 | 58.06 | 55.41 | 55.54 | 1,998,945 | -2.04(-3.54%) |
Nov 15, 2021 | 57.08 | 57.81 | 56.03 | 57.57 | 1,572,002 | +0.35(+0.61%) |
Nov 12, 2021 | 56.02 | 57.83 | 55.25 | 57.22 | 2,201,429 | +0.43(+0.75%) |
Nov 11, 2021 | 56.77 | 57.22 | 55.60 | 56.80 | 2,507,010 | +2.41(+4.42%) |
Nov 10, 2021 | 54.97 | 54.39 | 3,838,534 | +1.92(+3.66%) | ||
Nov 09, 2021 | 51.40 | 52.47 | 50.10 | 52.47 | 1,986,067 | +1.23(+2.40%) |
Nov 08, 2021 | 51.71 | 51.88 | 50.39 | 51.24 | 1,835,641 | +0.56(+1.11%) |
Nov 05, 2021 | 48.69 | 50.68 | 47.96 | 50.68 | 2,395,927 | +2.93(+6.13%) |
Nov 04, 2021 | 49.45 | 50.50 | 47.48 | 47.75 | 3,067,818 | -0.40(-0.83%) |
Nov 03, 2021 | 45.80 | 48.39 | 45.34 | 48.15 | 2,059,545 | +1.13(+2.41%) |
Nov 02, 2021 | 47.44 | 47.44 | 46.23 | 47.01 | 1,677,672 | -0.89(-1.86%) |
Nov 01, 2021 | 47.89 | 48.48 | 47.48 | 47.90 | 1,321,106 | +0.28(+0.59%) |
Oct 29, 2021 | 48.62 | 49.19 | 47.55 | 47.62 | 2,093,142 | -2.75(-5.47%) |
Oct 28, 2021 | 51.76 | 52.06 | 50.05 | 50.38 | 2,190,409 | -1.61(-3.10%) |
Oct 27, 2021 | 52.36 | 52.88 | 51.45 | 51.99 | 1,518,276 | -0.58(-1.11%) |
Oct 26, 2021 | 52.09 | 52.57 | 1,711,081 | -0.66(-1.24%) | ||
Oct 25, 2021 | 53.04 | 53.83 | 52.42 | 53.23 | 1,697,708 | +1.66(+3.22%) |
Oct 22, 2021 | 52.42 | 54.55 | 51.11 | 51.57 | 3,116,739 | +0.67(+1.31%) |
Oct 21, 2021 | 50.87 | 50.92 | 50.08 | 50.90 | 1,445,148 | -0.36(-0.70%) |
Oct 20, 2021 | 51.26 | 52.12 | 50.45 | 51.26 | 2,011,825 | +1.20(+2.40%) |
Oct 19, 2021 | 51.26 | 51.30 | 49.50 | 50.06 | 1,541,404 | +0.81(+1.63%) |
Oct 18, 2021 | 49.81 | 50.22 | 48.76 | 49.25 | 1,470,278 | -0.98(-1.95%) |
Oct 15, 2021 | 48.82 | 50.83 | 48.17 | 50.23 | 2,150,721 | -1.04(-2.02%) |
Oct 14, 2021 | 50.43 | 51.44 | 49.87 | 51.27 | 1,998,523 | +2.09(+4.26%) |
Oct 13, 2021 | 46.88 | 49.58 | 46.88 | 49.17 | 3,055,942 | +3.06(+6.62%) |
Oct 12, 2021 | 45.01 | 46.45 | 44.37 | 46.12 | 2,834,736 | +1.66(+3.73%) |
Oct 11, 2021 | 44.83 | 45.93 | 44.28 | 44.46 | 1,568,977 | -0.24(-0.54%) |
Oct 08, 2021 | 45.94 | 46.73 | 44.49 | 44.70 | 3,052,581 | +0.67(+1.52%) |
Oct 07, 2021 | 43.08 | 44.78 | 43.07 | 44.03 | 2,001,483 | +0.28(+0.64%) |
Oct 06, 2021 | 41.62 | 43.79 | 41.40 | 43.75 | 2,961,891 | +1.52(+3.61%) |
Oct 05, 2021 | 41.41 | 42.40 | 40.51 | 42.23 | 2,309,401 | +0.34(+0.81%) |
Oct 04, 2021 | 40.63 | 42.54 | 40.63 | 41.89 | 2,570,674 | +0.91(+2.22%) |
Oct 01, 2021 | 41.83 | 41.97 | 40.36 | 40.98 | 2,903,395 | -0.40(-0.96%) |
Sep 30, 2021 | 40.93 | 42.63 | 40.35 | 41.38 | 4,380,365 | +1.62(+4.07%) |
Sep 29, 2021 | 40.91 | 41.25 | 39.60 | 39.76 | 4,085,216 | -1.40(-3.39%) |
Sep 28, 2021 | 40.74 | 41.49 | 39.99 | 41.15 | 4,875,407 | -0.79(-1.87%) |
Sep 27, 2021 | 42.25 | 43.55 | 41.85 | 41.94 | 2,731,654 | -0.08(-0.18%) |
Sep 24, 2021 | 42.01 | 42.90 | 41.61 | 42.02 | 2,113,625 | -0.63(-1.48%) |
Sep 23, 2021 | 43.78 | 43.86 | 42.58 | 42.65 | 3,252,827 | -1.73(-3.89%) |
Sep 22, 2021 | 44.78 | 46.52 | 44.27 | 44.37 | 3,865,871 | -0.05(-0.11%) |
Sep 21, 2021 | 45.08 | 45.96 | 44.11 | 44.42 | 2,694,067 | +0.14(+0.31%) |
Sep 20, 2021 | 44.03 | 44.58 | 43.13 | 44.29 | 2,757,964 | -0.33(-0.74%) |
Sep 17, 2021 | 45.16 | 45.16 | 43.95 | 44.62 | 2,711,138 | -1.11(-2.42%) |
Sep 16, 2021 | 47.64 | 47.64 | 44.63 | 45.72 | 5,448,791 | -4.17(-8.36%) |
Sep 15, 2021 | 48.97 | 50.55 | 48.88 | 49.89 | 1,503,279 | +0.01(+0.02%) |
Sep 14, 2021 | 49.95 | 50.86 | 48.94 | 49.88 | 2,469,486 | +0.55(+1.12%) |
Sep 13, 2021 | 48.12 | 50.18 | 47.80 | 49.33 | 2,608,621 | +1.74(+3.65%) |
Sep 10, 2021 | 48.92 | 49.35 | 47.53 | 47.59 | 2,375,323 | -1.35(-2.75%) |
Sep 09, 2021 | 50.56 | 50.56 | 48.21 | 48.94 | 2,983,650 | -0.78(-1.56%) |
Sep 08, 2021 | 49.95 | 50.51 | 48.63 | 49.72 | 2,177,901 | -0.45(-0.89%) |
Sep 07, 2021 | 51.73 | 52.37 | 49.72 | 50.16 | 2,302,422 | -2.99(-5.62%) |
Sep 03, 2021 | 52.18 | 53.81 | 51.84 | 53.15 | 3,022,212 | +2.45(+4.84%) |
Sep 02, 2021 | 50.44 | 50.70 | 49.69 | 50.70 | 1,512,362 | +0.30(+0.60%) |
Sep 01, 2021 | 51.52 | 51.66 | 50.23 | 50.40 | 1,961,890 | -0.52(-1.03%) |
Aug 31, 2021 | 49.94 | 51.06 | 49.70 | 50.92 | 1,753,507 | +1.20(+2.42%) |
Aug 30, 2021 | 51.07 | 51.31 | 49.37 | 49.72 | 2,336,191 | -1.43(-2.79%) |
Aug 27, 2021 | 47.35 | 51.38 | 47.02 | 51.14 | 3,517,427 | +3.50(+7.35%) |
Aug 26, 2021 | 47.56 | 48.83 | 47.31 | 47.64 | 1,742,318 | -0.63(-1.31%) |
Aug 25, 2021 | 48.96 | 49.11 | 47.41 | 48.27 | 2,644,456 | -1.38(-2.77%) |
Aug 24, 2021 | 50.35 | 50.37 | 49.21 | 49.65 | 1,316,255 | +0.05(+0.10%) |
Aug 23, 2021 | 48.11 | 50.26 | 47.31 | 49.60 | 3,374,720 | +3.78(+8.26%) |
Aug 20, 2021 | 45.74 | 46.69 | 45.36 | 45.82 | 2,172,355 | -0.40(-0.86%) |
Aug 19, 2021 | 47.71 | 47.71 | 45.97 | 46.22 | 3,048,242 | -1.53(-3.21%) |
Aug 18, 2021 | 50.47 | 50.47 | 47.05 | 47.75 | 4,439,799 | -2.38(-4.74%) |
Aug 17, 2021 | 50.99 | 51.46 | 49.41 | 50.12 | 2,049,887 | -1.33(-2.58%) |
Aug 16, 2021 | 52.09 | 52.34 | 50.80 | 51.45 | 1,754,131 | -0.47(-0.90%) |
Aug 13, 2021 | 51.26 | 52.39 | 50.91 | 51.92 | 2,562,208 | +1.98(+3.96%) |
Aug 12, 2021 | 50.88 | 50.88 | 49.13 | 49.94 | 2,417,768 | -1.50(-2.92%) |
Aug 11, 2021 | 50.81 | 52.23 | 50.68 | 51.44 | 3,081,660 | +1.87(+3.78%) |
Aug 10, 2021 | 50.48 | 50.94 | 49.24 | 49.57 | 3,028,897 | -1.29(-2.54%) |
Aug 09, 2021 | 51.90 | 52.88 | 50.72 | 50.86 | 3,817,154 | -2.51(-4.71%) |
Aug 06, 2021 | 53.92 | 54.22 | 52.22 | 53.37 | 4,296,765 | -3.45(-6.08%) |
Aug 05, 2021 | 58.58 | 58.76 | 56.57 | 56.83 | 1,956,420 | -1.87(-3.19%) |
Aug 04, 2021 | 61.35 | 62.08 | 58.56 | 58.70 | 2,526,277 | -0.91(-1.53%) |
Aug 03, 2021 | 58.53 | 59.75 | 58.11 | 59.61 | 1,044,441 | +0.94(+1.60%) |
Aug 02, 2021 | 59.04 | 59.30 | 58.23 | 58.67 | 1,662,920 | -0.54(-0.92%) |
Jul 30, 2021 | 58.60 | 60.28 | 58.30 | 59.21 | 1,665,600 | -0.44(-0.73%) |
Jul 29, 2021 | 58.58 | 60.54 | 58.38 | 59.65 | 3,354,907 | +3.05(+5.38%) |
Jul 28, 2021 | 54.31 | 56.68 | 54.03 | 56.60 | 2,144,412 | +1.63(+2.96%) |
Jul 27, 2021 | 54.93 | 55.17 | 53.74 | 54.97 | 1,562,983 | +0.44(+0.80%) |
Jul 26, 2021 | 53.12 | 55.26 | 52.81 | 54.54 | 1,779,707 | +1.19(+2.24%) |
Jul 23, 2021 | 53.46 | 53.84 | 52.58 | 53.34 | 1,611,944 | -0.86(-1.59%) |
Jul 22, 2021 | 55.05 | 55.05 | 52.99 | 54.21 | 1,743,124 | -0.65(-1.18%) |
Jul 21, 2021 | 52.96 | 55.17 | 52.75 | 54.86 | 1,635,782 | +1.11(+2.06%) |
Jul 20, 2021 | 54.13 | 55.46 | 53.03 | 53.75 | 2,333,997 | +0.12(+0.22%) |
Jul 19, 2021 | 54.52 | 55.25 | 52.45 | 53.64 | 2,970,635 | -2.34(-4.18%) |
Jul 16, 2021 | 58.68 | 58.85 | 55.58 | 55.97 | 2,740,411 | -3.43(-5.78%) |
Jul 15, 2021 | 58.86 | 59.66 | 58.31 | 59.41 | 1,629,419 | +0.65(+1.11%) |
Jul 14, 2021 | 59.74 | 60.08 | 58.14 | 58.76 | 2,515,732 | +1.52(+2.66%) |
Jul 13, 2021 | 56.07 | 59.23 | 56.01 | 57.23 | 2,079,012 | +1.26(+2.25%) |
Jul 12, 2021 | 57.02 | 58.10 | 55.63 | 55.97 | 2,086,895 | -1.48(-2.58%) |
Jul 09, 2021 | 55.65 | 57.85 | 55.50 | 57.46 | 2,126,042 | +2.17(+3.93%) |
Jul 08, 2021 | 58.27 | 58.55 | 54.27 | 55.28 | 2,766,874 | -2.93(-5.03%) |
Jul 07, 2021 | 58.84 | 58.98 | 57.31 | 58.21 | 2,469,256 | +0.19(+0.33%) |
Jul 06, 2021 | 59.73 | 59.86 | 56.89 | 58.02 | 3,422,414 | +0.27(+0.47%) |
Jul 02, 2021 | 57.71 | 58.29 | 56.51 | 57.75 | 2,352,777 | +1.49(+2.66%) |
Jul 01, 2021 | 57.95 | 57.98 | 55.58 | 56.25 | 2,211,542 | -0.10(-0.17%) |
Jun 30, 2021 | 55.13 | 57.04 | 54.76 | 56.35 | 1,520,971 | +1.14(+2.07%) |
Jun 29, 2021 | 54.40 | 56.27 | 54.04 | 55.21 | 1,711,491 | -1.04(-1.85%) |
Jun 28, 2021 | 57.53 | 57.85 | 55.45 | 56.24 | 2,189,059 | -1.38(-2.39%) |
Jun 25, 2021 | 59.40 | 59.55 | 57.15 | 57.62 | 2,082,353 | -0.12(-0.20%) |
Jun 24, 2021 | 58.56 | 58.83 | 57.37 | 57.74 | 1,821,017 | +0.17(+0.30%) |
Jun 23, 2021 | 59.75 | 60.36 | 57.55 | 57.56 | 2,659,141 | -0.82(-1.41%) |
Jun 22, 2021 | 58.34 | 59.12 | 57.78 | 58.39 | 2,377,588 | -0.67(-1.13%) |
Jun 21, 2021 | 58.66 | 59.59 | 57.25 | 59.06 | 3,083,426 | +2.16(+3.80%) |
Jun 18, 2021 | 59.53 | 60.18 | 56.82 | 56.89 | 3,558,656 | -2.58(-4.34%) |
Jun 17, 2021 | 61.93 | 63.61 | 59.16 | 59.47 | 5,726,819 | -6.86(-10.34%) |
Jun 16, 2021 | 68.87 | 70.51 | 66.13 | 66.33 | 3,923,677 | -3.05(-4.39%) |
Jun 15, 2021 | 71.11 | 71.26 | 68.64 | 69.38 | 1,794,806 | -1.74(-2.44%) |
Jun 14, 2021 | 69.17 | 71.89 | 68.58 | 71.11 | 1,749,627 | -0.83(-1.16%) |
Jun 11, 2021 | 73.33 | 74.09 | 71.52 | 71.95 | 1,724,837 | -2.56(-3.44%) |
Jun 10, 2021 | 71.33 | 74.58 | 70.82 | 74.51 | 2,282,676 | +3.49(+4.92%) |
Jun 09, 2021 | 71.58 | 72.73 | 70.90 | 71.02 | 1,586,209 | -0.24(-0.34%) |
Jun 08, 2021 | 72.58 | 73.13 | 71.12 | 71.26 | 1,918,552 | -2.00(-2.73%) |
Jun 07, 2021 | 73.00 | 73.60 | 71.72 | 73.26 | 1,456,719 | -0.33(-0.45%) |
Jun 04, 2021 | 73.13 | 74.53 | 72.63 | 73.59 | 1,762,829 | +2.06(+2.87%) |
Jun 03, 2021 | 73.36 | 73.39 | 71.02 | 71.53 | 2,793,175 | -5.57(-7.22%) |
Jun 02, 2021 | 77.04 | 77.92 | 76.15 | 77.10 | 1,408,140 | +0.18(+0.24%) |