Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 40.23 | 41.56 | 38.68 | 39.20 | 1,940,714 | -2.41(-5.79%) |
Jun 29, 2022 | 46.13 | 46.60 | 41.24 | 41.61 | 1,808,758 | -3.87(-8.51%) |
Jun 28, 2022 | 44.30 | 45.57 | 43.74 | 45.48 | 1,859,945 | +2.42(+5.62%) |
Jun 27, 2022 | 41.65 | 43.48 | 40.78 | 43.06 | 2,198,544 | +2.38(+5.85%) |
Jun 24, 2022 | 42.02 | 43.57 | 40.62 | 40.68 | 2,965,637 | -0.75(-1.81%) |
Jun 23, 2022 | 43.48 | 43.73 | 39.52 | 41.43 | 3,163,781 | -1.65(-3.83%) |
Jun 22, 2022 | 45.00 | 45.83 | 43.03 | 43.08 | 2,757,331 | -5.26(-10.88%) |
Jun 21, 2022 | 48.01 | 49.46 | 46.72 | 48.34 | 2,037,950 | +2.31(+5.02%) |
Jun 17, 2022 | 50.37 | 50.70 | 45.47 | 46.03 | 3,664,721 | -4.90(-9.62%) |
Jun 16, 2022 | 53.09 | 54.05 | 50.19 | 50.93 | 3,007,394 | -4.76(-8.55%) |
Jun 15, 2022 | 56.40 | 57.85 | 54.13 | 55.69 | 2,171,894 | -1.38(-2.42%) |
Jun 14, 2022 | 58.00 | 59.32 | 55.03 | 57.07 | 2,242,558 | +1.14(+2.04%) |
Jun 13, 2022 | 57.53 | 57.85 | 53.68 | 55.93 | 2,147,071 | -4.00(-6.67%) |
Jun 10, 2022 | 61.93 | 63.37 | 58.27 | 59.93 | 1,913,511 | -2.50(-4.00%) |
Jun 09, 2022 | 61.80 | 64.08 | 60.34 | 62.43 | 2,044,234 | -0.07(-0.11%) |
Jun 08, 2022 | 63.19 | 63.96 | 61.64 | 62.50 | 2,114,764 | +0.05(+0.08%) |
Jun 07, 2022 | 58.40 | 62.70 | 58.06 | 62.45 | 2,900,352 | +3.60(+6.12%) |
Jun 06, 2022 | 58.50 | 59.47 | 57.43 | 58.85 | 2,128,472 | +1.04(+1.80%) |
Jun 03, 2022 | 57.66 | 58.88 | 57.34 | 57.81 | 2,648,443 | +0.42(+0.73%) |
Jun 02, 2022 | 58.10 | 58.86 | 56.62 | 57.39 | 7,172,828 | -5.07(-8.12%) |
Jun 01, 2022 | 59.89 | 63.34 | 59.41 | 62.46 | 3,084,987 | +4.00(+6.84%) |
May 31, 2022 | 60.04 | 62.55 | 57.16 | 58.46 | 3,101,497 | -0.09(-0.15%) |
May 27, 2022 | 53.68 | 58.57 | 53.02 | 58.55 | 1,736,684 | +4.52(+8.37%) |
May 26, 2022 | 52.25 | 54.46 | 51.88 | 54.03 | 1,356,208 | +2.48(+4.81%) |
May 25, 2022 | 49.99 | 51.85 | 49.79 | 51.55 | 1,128,675 | +2.00(+4.04%) |
May 24, 2022 | 49.35 | 50.50 | 48.12 | 49.55 | 1,268,473 | -0.72(-1.43%) |
May 23, 2022 | 47.85 | 50.46 | 46.12 | 50.27 | 1,876,524 | +2.32(+4.84%) |
May 20, 2022 | 48.42 | 49.27 | 46.37 | 47.95 | 848,797 | +0.12(+0.25%) |
May 19, 2022 | 46.32 | 49.23 | 46.03 | 47.83 | 1,210,787 | -0.01(-0.02%) |
May 18, 2022 | 50.29 | 50.69 | 46.85 | 47.84 | 1,362,083 | -2.45(-4.87%) |
May 17, 2022 | 49.20 | 50.66 | 48.73 | 50.29 | 1,244,974 | +2.22(+4.62%) |
May 16, 2022 | 46.85 | 48.42 | 46.85 | 48.07 | 1,337,637 | +1.69(+3.64%) |
May 13, 2022 | 45.38 | 47.25 | 45.38 | 46.38 | 1,335,660 | +2.37(+5.39%) |
May 12, 2022 | 43.84 | 45.35 | 42.44 | 44.01 | 2,250,734 | -0.82(-1.83%) |
May 11, 2022 | 47.00 | 48.85 | 44.52 | 44.83 | 1,431,473 | -1.21(-2.63%) |
May 10, 2022 | 47.70 | 48.61 | 43.45 | 46.04 | 2,561,480 | +0.99(+2.20%) |
May 09, 2022 | 48.00 | 48.12 | 44.26 | 45.05 | 2,585,573 | -4.99(-9.97%) |
May 06, 2022 | 51.79 | 52.29 | 49.16 | 50.04 | 1,831,830 | -0.97(-1.90%) |
May 05, 2022 | 56.22 | 57.03 | 50.08 | 51.01 | 2,623,582 | -4.27(-7.72%) |
May 04, 2022 | 53.75 | 55.64 | 52.20 | 55.28 | 2,133,873 | +3.44(+6.64%) |
May 03, 2022 | 48.88 | 52.56 | 48.67 | 51.84 | 1,777,103 | +2.91(+5.95%) |
May 02, 2022 | 50.30 | 51.39 | 46.90 | 48.93 | 3,452,051 | -2.34(-4.56%) |
Apr 29, 2022 | 53.95 | 54.43 | 50.77 | 51.27 | 1,315,355 | -2.65(-4.91%) |
Apr 28, 2022 | 52.81 | 54.61 | 49.88 | 53.92 | 1,500,724 | +1.66(+3.18%) |
Apr 27, 2022 | 52.35 | 53.14 | 51.11 | 52.26 | 1,429,003 | -0.23(-0.44%) |
Apr 26, 2022 | 54.70 | 55.50 | 52.37 | 52.49 | 1,465,265 | -1.78(-3.28%) |
Apr 25, 2022 | 53.22 | 54.38 | 50.11 | 54.27 | 2,636,584 | -1.42(-2.55%) |
Apr 22, 2022 | 60.60 | 61.44 | 55.46 | 55.69 | 2,995,439 | -5.35(-8.76%) |
Apr 21, 2022 | 63.99 | 65.41 | 60.58 | 61.04 | 2,089,341 | -2.12(-3.36%) |
Apr 20, 2022 | 61.27 | 63.43 | 59.91 | 63.16 | 2,006,129 | +2.74(+4.53%) |
Apr 19, 2022 | 61.39 | 61.40 | 59.40 | 60.42 | 1,588,875 | -1.75(-2.81%) |
Apr 18, 2022 | 62.26 | 63.38 | 60.74 | 62.17 | 2,326,186 | +1.00(+1.63%) |
Apr 14, 2022 | 61.30 | 62.59 | 60.70 | 61.17 | 1,502,288 | -0.47(-0.76%) |
Apr 13, 2022 | 61.62 | 63.25 | 59.72 | 61.64 | 2,064,386 | +1.56(+2.60%) |
Apr 12, 2022 | 60.64 | 63.16 | 60.08 | 60.08 | 1,836,267 | +0.80(+1.35%) |
Apr 11, 2022 | 60.76 | 61.01 | 58.51 | 59.28 | 1,685,793 | -2.68(-4.33%) |
Apr 08, 2022 | 61.22 | 62.68 | 60.90 | 61.96 | 1,811,320 | +1.47(+2.43%) |
Apr 07, 2022 | 60.99 | 62.45 | 58.60 | 60.49 | 1,612,042 | +1.09(+1.84%) |
Apr 06, 2022 | 62.25 | 62.70 | 58.61 | 59.40 | 1,730,032 | -1.78(-2.91%) |
Apr 05, 2022 | 64.29 | 65.30 | 61.07 | 61.18 | 1,479,586 | -2.26(-3.56%) |
Apr 04, 2022 | 64.17 | 66.48 | 62.32 | 63.44 | 2,227,130 | +1.02(+1.63%) |
Apr 01, 2022 | 59.20 | 62.59 | 59.00 | 62.42 | 1,542,247 | +3.34(+5.65%) |
Mar 31, 2022 | 60.51 | 62.73 | 58.88 | 59.08 | 1,687,675 | -2.10(-3.43%) |
Mar 30, 2022 | 61.93 | 63.65 | 60.93 | 61.18 | 1,288,496 | +0.25(+0.41%) |
Mar 29, 2022 | 58.91 | 61.23 | 57.10 | 60.93 | 2,120,609 | -0.24(-0.39%) |
Mar 28, 2022 | 60.37 | 61.59 | 58.76 | 61.17 | 1,439,348 | -1.06(-1.70%) |
Mar 25, 2022 | 57.01 | 62.33 | 56.90 | 62.23 | 2,888,929 | +4.63(+8.04%) |
Mar 24, 2022 | 58.90 | 58.98 | 57.20 | 57.60 | 911,241 | -0.95(-1.62%) |
Mar 23, 2022 | 58.86 | 60.17 | 57.81 | 58.55 | 1,469,364 | +0.78(+1.35%) |
Mar 22, 2022 | 57.73 | 59.09 | 56.48 | 57.77 | 1,411,457 | -0.64(-1.10%) |
Mar 21, 2022 | 56.54 | 59.25 | 56.40 | 58.41 | 1,712,239 | +2.40(+4.28%) |
Mar 18, 2022 | 57.00 | 57.15 | 55.15 | 56.01 | 1,856,127 | -0.90(-1.58%) |
Mar 17, 2022 | 56.49 | 57.75 | 55.76 | 56.91 | 1,756,541 | +3.23(+6.02%) |
Mar 16, 2022 | 54.53 | 55.04 | 52.22 | 53.68 | 1,748,194 | -0.71(-1.31%) |
Mar 15, 2022 | 51.50 | 55.95 | 51.32 | 54.39 | 1,806,766 | -0.48(-0.87%) |
Mar 14, 2022 | 57.01 | 57.37 | 53.03 | 54.87 | 2,174,009 | -3.83(-6.52%) |
Mar 11, 2022 | 59.20 | 60.42 | 58.02 | 58.70 | 1,535,841 | -1.77(-2.93%) |
Mar 10, 2022 | 59.60 | 60.67 | 57.94 | 60.47 | 1,592,389 | +1.51(+2.56%) |
Mar 09, 2022 | 58.71 | 60.47 | 56.37 | 58.96 | 2,409,538 | -2.02(-3.31%) |
Mar 08, 2022 | 63.20 | 66.12 | 56.81 | 60.98 | 5,129,355 | +0.30(+0.49%) |
Mar 07, 2022 | 60.50 | 62.00 | 57.64 | 60.68 | 3,274,450 | +0.89(+1.49%) |
Mar 04, 2022 | 58.19 | 60.08 | 57.09 | 59.79 | 2,444,765 | +1.85(+3.19%) |
Mar 03, 2022 | 58.17 | 58.87 | 55.87 | 57.94 | 1,658,659 | -1.48(-2.49%) |
Mar 02, 2022 | 60.51 | 61.09 | 57.13 | 59.42 | 2,222,167 | +0.46(+0.78%) |
Mar 01, 2022 | 57.00 | 61.65 | 56.65 | 58.96 | 3,600,131 | +2.60(+4.61%) |
Feb 28, 2022 | 51.58 | 56.43 | 51.35 | 56.36 | 3,127,551 | +4.80(+9.31%) |
Feb 25, 2022 | 52.47 | 51.99 | 49.25 | 51.56 | 2,587,197 | -0.82(-1.57%) |
Feb 24, 2022 | 52.80 | 53.60 | 49.41 | 52.38 | 4,426,846 | -0.78(-1.47%) |
Feb 23, 2022 | 51.01 | 53.80 | 50.91 | 53.16 | 2,448,365 | +2.81(+5.58%) |
Feb 22, 2022 | 54.53 | 54.63 | 49.39 | 50.35 | 1,674,959 | -1.59(-3.06%) |
Feb 18, 2022 | 51.94 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.30 | 54.41 | 51.55 | 52.30 | 1,283,134 | -0.15(-0.29%) |
Feb 16, 2022 | 54.98 | 56.37 | 52.30 | 52.45 | 1,548,707 | -1.28(-2.38%) |
Feb 15, 2022 | 53.00 | 54.92 | 52.30 | 53.73 | 1,621,373 | -1.61(-2.91%) |
Feb 14, 2022 | 55.80 | 56.71 | 54.11 | 55.34 | 1,996,194 | -0.75(-1.34%) |
Feb 11, 2022 | 53.49 | 57.15 | 52.50 | 56.09 | 2,279,580 | +3.93(+7.53%) |
Feb 10, 2022 | 51.09 | 55.96 | 51.09 | 52.16 | 2,049,491 | +0.20(+0.38%) |
Feb 09, 2022 | 49.22 | 52.04 | 49.22 | 51.96 | 1,352,605 | +2.60(+5.27%) |
Feb 08, 2022 | 51.49 | 51.84 | 48.88 | 49.36 | 1,761,231 | -2.72(-5.22%) |
Feb 07, 2022 | 53.78 | 54.48 | 51.51 | 52.08 | 1,776,635 | -2.54(-4.65%) |
Feb 04, 2022 | 55.24 | 58.42 | 54.45 | 54.62 | 2,957,649 | +0.02(+0.04%) |
Feb 03, 2022 | 52.30 | 54.71 | 51.42 | 54.60 | 2,013,471 | +1.11(+2.08%) |
Feb 02, 2022 | 51.18 | 53.53 | 49.31 | 53.49 | 2,134,204 | +2.43(+4.76%) |
Feb 01, 2022 | 48.87 | 52.89 | 47.82 | 51.06 | 1,692,898 | +1.62(+3.28%) |
Jan 31, 2022 | 49.38 | 50.09 | 49.44 | 1,913,039 | -0.65(-1.30%) | |
Jan 28, 2022 | 50.00 | 50.65 | 47.70 | 50.09 | 1,734,891 | +1.08(+2.20%) |
Jan 27, 2022 | 52.60 | 54.21 | 47.49 | 49.01 | 2,097,922 | -2.14(-4.18%) |
Jan 26, 2022 | 54.31 | 55.95 | 50.55 | 51.15 | 2,206,088 | -1.89(-3.56%) |
Jan 25, 2022 | 48.58 | 53.53 | 47.38 | 53.04 | 1,740,455 | +3.69(+7.48%) |
Jan 24, 2022 | 45.00 | 49.38 | 43.57 | 49.35 | 2,304,896 | +2.12(+4.49%) |
Jan 21, 2022 | 48.60 | 50.32 | 46.37 | 47.23 | 2,435,596 | -3.57(-7.03%) |
Jan 20, 2022 | 51.00 | 55.70 | 50.33 | 50.80 | 1,384,214 | -1.60(-3.05%) |
Jan 19, 2022 | 55.09 | 55.38 | 50.67 | 52.40 | 1,609,347 | -1.46(-2.71%) |
Jan 18, 2022 | 58.50 | 59.55 | 53.60 | 53.86 | 2,058,662 | -3.14(-5.51%) |
Jan 14, 2022 | 57.00 | 0 | +3.69(+6.92%) | |||
Jan 13, 2022 | 53.91 | 55.81 | 52.76 | 53.31 | 1,739,190 | -1.04(-1.91%) |
Jan 12, 2022 | 54.08 | 55.64 | 53.38 | 54.35 | 1,300,763 | +0.88(+1.65%) |
Jan 11, 2022 | 50.13 | 53.94 | 49.00 | 53.47 | 1,561,519 | +4.49(+9.17%) |
Jan 10, 2022 | 51.50 | 51.62 | 48.12 | 48.98 | 1,516,001 | -2.96(-5.70%) |
Jan 07, 2022 | 54.22 | 54.22 | 51.83 | 51.94 | 1,140,292 | -1.89(-3.51%) |
Jan 06, 2022 | 54.15 | 56.29 | 52.32 | 53.83 | 1,900,670 | +1.34(+2.55%) |
Jan 05, 2022 | 56.80 | 57.05 | 52.31 | 52.49 | 2,118,098 | -3.12(-5.61%) |
Jan 04, 2022 | 52.03 | 55.73 | 52.03 | 55.61 | 2,248,579 | +3.88(+7.50%) |
Jan 03, 2022 | 48.10 | 51.90 | 48.10 | 51.73 | 1,745,612 | +4.48(+9.48%) |
Dec 31, 2021 | 47.33 | 48.13 | 47.11 | 47.25 | 1,012,526 | -0.59(-1.23%) |
Dec 30, 2021 | 50.75 | 51.24 | 47.66 | 47.84 | 1,088,083 | -2.77(-5.47%) |
Dec 29, 2021 | 52.00 | 52.95 | 50.58 | 50.61 | 962,695 | -1.89(-3.60%) |
Dec 28, 2021 | 53.86 | 54.81 | 52.39 | 52.50 | 1,456,388 | -0.68(-1.28%) |
Dec 27, 2021 | 48.69 | 53.54 | 48.06 | 53.18 | 1,511,742 | +4.23(+8.64%) |
Dec 23, 2021 | 48.85 | 49.49 | 48.20 | 48.95 | 1,100,716 | +0.50(+1.03%) |
Dec 22, 2021 | 46.04 | 48.79 | 45.60 | 48.45 | 1,332,385 | +1.95(+4.19%) |
Dec 21, 2021 | 44.00 | 46.62 | 43.44 | 46.50 | 1,706,964 | +3.67(+8.57%) |
Dec 20, 2021 | 42.71 | 43.85 | 41.26 | 42.83 | 1,993,636 | -2.35(-5.20%) |
Dec 17, 2021 | 46.02 | 47.11 | 44.57 | 45.18 | 5,632,397 | -1.76(-3.75%) |
Dec 16, 2021 | 49.28 | 51.07 | 46.73 | 46.94 | 1,506,928 | -1.38(-2.86%) |
Dec 15, 2021 | 47.28 | 48.82 | 44.58 | 48.32 | 1,652,367 | +1.09(+2.31%) |
Dec 14, 2021 | 47.99 | 49.13 | 46.52 | 47.23 | 1,370,076 | -1.51(-3.10%) |
Dec 13, 2021 | 51.22 | 51.55 | 48.45 | 48.74 | 1,481,318 | -3.38(-6.49%) |
Dec 10, 2021 | 52.50 | 52.88 | 49.54 | 52.12 | 1,511,258 | +1.30(+2.56%) |
Dec 09, 2021 | 52.47 | 53.10 | 50.50 | 50.82 | 1,446,487 | -2.46(-4.62%) |
Dec 08, 2021 | 54.00 | 54.70 | 52.10 | 53.28 | 1,637,695 | -0.44(-0.82%) |
Dec 07, 2021 | 51.10 | 54.73 | 50.79 | 53.72 | 2,525,689 | +4.56(+9.28%) |
Dec 06, 2021 | 48.00 | 50.18 | 45.82 | 49.16 | 1,981,270 | +1.97(+4.17%) |
Dec 03, 2021 | 49.59 | 50.58 | 46.07 | 47.19 | 1,849,718 | -0.80(-1.67%) |
Dec 02, 2021 | 45.00 | 48.57 | 42.20 | 47.99 | 2,927,830 | +1.20(+2.56%) |
Dec 01, 2021 | 53.45 | 53.84 | 46.75 | 46.79 | 2,863,453 | -4.05(-7.97%) |
Nov 30, 2021 | 50.35 | 51.88 | 48.69 | 50.84 | 2,347,940 | -2.19(-4.13%) |
Nov 29, 2021 | 55.41 | 57.82 | 51.28 | 53.03 | 2,569,091 | +1.55(+3.01%) |
Nov 26, 2021 | 54.70 | 54.77 | 48.79 | 51.48 | 3,360,541 | -10.18(-16.51%) |
Nov 24, 2021 | 56.18 | 61.95 | 56.18 | 61.66 | 1,861,570 | +3.48(+5.98%) |
Nov 23, 2021 | 54.74 | 58.20 | 54.46 | 58.18 | 1,622,664 | +4.78(+8.95%) |
Nov 22, 2021 | 52.11 | 55.90 | 52.11 | 53.40 | 1,792,094 | +0.96(+1.83%) |
Nov 19, 2021 | 55.82 | 56.86 | 51.80 | 52.44 | 2,451,990 | -5.34(-9.24%) |
Nov 18, 2021 | 59.21 | 58.69 | 57.65 | 57.78 | 2,372,360 | -0.92(-1.57%) |
Nov 17, 2021 | 62.50 | 63.66 | 58.29 | 58.70 | 2,126,081 | -5.02(-7.88%) |
Nov 16, 2021 | 64.79 | 64.90 | 62.33 | 63.72 | 1,199,995 | -0.71(-1.10%) |
Nov 15, 2021 | 62.75 | 65.39 | 60.01 | 64.43 | 1,435,860 | +1.04(+1.64%) |
Nov 12, 2021 | 61.55 | 63.45 | 60.96 | 63.39 | 1,409,590 | +1.08(+1.73%) |
Nov 11, 2021 | 60.84 | 63.43 | 60.44 | 62.31 | 1,481,669 | +2.72(+4.56%) |
Nov 10, 2021 | 63.98 | 59.59 | 2,267,608 | -5.18(-8.00%) | ||
Nov 09, 2021 | 63.00 | 65.30 | 61.21 | 64.77 | 1,507,124 | +0.59(+0.92%) |
Nov 08, 2021 | 61.91 | 65.45 | 61.59 | 64.18 | 2,728,584 | +3.61(+5.96%) |
Nov 05, 2021 | 57.36 | 60.85 | 56.76 | 60.57 | 2,518,311 | +4.51(+8.04%) |
Nov 04, 2021 | 56.47 | 60.90 | 54.52 | 56.06 | 3,737,425 | +2.87(+5.40%) |
Nov 03, 2021 | 52.36 | 54.77 | 51.80 | 53.19 | 1,297,692 | -0.68(-1.26%) |
Nov 02, 2021 | 53.99 | 55.77 | 53.22 | 53.87 | 909,378 | -0.86(-1.57%) |
Nov 01, 2021 | 53.03 | 54.93 | 54.60 | 54.73 | 1,178,908 | +3.00(+5.80%) |
Oct 29, 2021 | 53.19 | 53.49 | 49.77 | 51.73 | 1,436,426 | -1.41(-2.65%) |
Oct 28, 2021 | 52.10 | 53.20 | 50.96 | 53.14 | 1,013,377 | +1.01(+1.94%) |
Oct 27, 2021 | 54.75 | 55.98 | 52.03 | 52.13 | 1,885,540 | -3.92(-6.99%) |
Oct 26, 2021 | 54.38 | 56.05 | 1,739,094 | +1.44(+2.64%) | ||
Oct 25, 2021 | 52.76 | 56.12 | 52.76 | 54.61 | 2,076,702 | +3.59(+7.04%) |
Oct 22, 2021 | 50.84 | 51.75 | 49.07 | 51.02 | 1,230,743 | +0.79(+1.57%) |
Oct 21, 2021 | 52.45 | 52.68 | 49.77 | 50.23 | 1,400,045 | -2.80(-5.28%) |
Oct 20, 2021 | 51.67 | 53.79 | 51.15 | 53.03 | 1,481,534 | +0.17(+0.32%) |
Oct 19, 2021 | 52.83 | 53.02 | 50.78 | 52.86 | 1,707,819 | -0.05(-0.09%) |
Oct 18, 2021 | 53.73 | 56.40 | 51.69 | 52.91 | 1,907,705 | +0.59(+1.13%) |
Oct 15, 2021 | 54.19 | 55.28 | 52.28 | 52.32 | 1,488,509 | -0.91(-1.71%) |
Oct 14, 2021 | 55.30 | 56.06 | 52.68 | 53.23 | 1,738,360 | -0.59(-1.10%) |
Oct 13, 2021 | 54.82 | 54.94 | 52.05 | 53.82 | 2,222,164 | -2.31(-4.12%) |
Oct 12, 2021 | 57.33 | 58.79 | 54.20 | 56.13 | 1,854,976 | -1.27(-2.21%) |
Oct 11, 2021 | 59.78 | 61.49 | 57.32 | 57.40 | 2,252,307 | -0.56(-0.97%) |
Oct 08, 2021 | 57.70 | 59.49 | 57.22 | 57.96 | 2,136,348 | +1.13(+1.99%) |
Oct 07, 2021 | 54.30 | 57.14 | 53.02 | 56.83 | 2,061,168 | +1.92(+3.50%) |
Oct 06, 2021 | 54.65 | 55.87 | 52.20 | 54.91 | 2,249,316 | -1.49(-2.64%) |
Oct 05, 2021 | 55.53 | 58.22 | 53.78 | 56.40 | 2,745,132 | +2.47(+4.58%) |
Oct 04, 2021 | 51.65 | 54.74 | 51.41 | 53.93 | 2,412,675 | +3.50(+6.94%) |
Oct 01, 2021 | 49.35 | 50.91 | 49.02 | 50.43 | 1,844,605 | +1.35(+2.75%) |
Sep 30, 2021 | 48.39 | 49.99 | 46.79 | 49.08 | 1,900,654 | +0.14(+0.29%) |
Sep 29, 2021 | 46.90 | 49.89 | 46.11 | 48.94 | 1,644,539 | +1.70(+3.60%) |
Sep 28, 2021 | 48.52 | 48.93 | 46.06 | 47.24 | 3,080,785 | -0.30(-0.63%) |
Sep 27, 2021 | 44.34 | 48.07 | 44.34 | 47.54 | 2,626,402 | +4.84(+11.33%) |
Sep 24, 2021 | 40.10 | 43.55 | 39.94 | 42.70 | 2,260,304 | +2.11(+5.20%) |
Sep 23, 2021 | 38.13 | 40.68 | 37.68 | 40.59 | 1,408,832 | +2.91(+7.72%) |
Sep 22, 2021 | 37.18 | 38.05 | 36.76 | 37.68 | 2,083,355 | +1.57(+4.35%) |
Sep 21, 2021 | 36.31 | 36.70 | 34.30 | 36.11 | 1,541,148 | +0.67(+1.89%) |
Sep 20, 2021 | 35.44 | 36.73 | 34.25 | 35.44 | 2,419,799 | -2.43(-6.42%) |
Sep 17, 2021 | 38.40 | 38.53 | 37.10 | 37.87 | 4,028,805 | -0.42(-1.10%) |
Sep 16, 2021 | 36.43 | 38.83 | 35.81 | 38.29 | 1,931,525 | +1.56(+4.25%) |
Sep 15, 2021 | 35.65 | 36.80 | 34.94 | 36.73 | 2,051,858 | +2.90(+8.57%) |
Sep 14, 2021 | 35.88 | 36.45 | 33.26 | 33.83 | 1,704,649 | -1.55(-4.38%) |
Sep 13, 2021 | 33.83 | 35.84 | 33.83 | 35.38 | 2,143,785 | +2.32(+7.02%) |
Sep 10, 2021 | 34.49 | 34.81 | 32.99 | 33.06 | 1,137,551 | -0.52(-1.55%) |
Sep 09, 2021 | 32.22 | 34.20 | 31.75 | 33.58 | 1,231,464 | +0.94(+2.88%) |
Sep 08, 2021 | 34.13 | 34.53 | 32.37 | 32.64 | 1,293,771 | -0.94(-2.80%) |
Sep 07, 2021 | 32.94 | 34.38 | 32.32 | 33.58 | 1,296,373 | -0.09(-0.27%) |
Sep 03, 2021 | 34.03 | 35.16 | 33.32 | 33.67 | 1,510,523 | -0.29(-0.85%) |
Sep 02, 2021 | 34.60 | 35.72 | 33.95 | 33.96 | 1,683,695 | +0.25(+0.74%) |
Sep 01, 2021 | 33.76 | 34.51 | 33.12 | 33.71 | 1,231,504 | -0.46(-1.35%) |
Aug 31, 2021 | 33.33 | 34.94 | 33.06 | 34.17 | 1,107,492 | +0.40(+1.18%) |
Aug 30, 2021 | 34.88 | 35.10 | 32.94 | 33.77 | 1,443,387 | -0.47(-1.37%) |
Aug 27, 2021 | 32.36 | 34.56 | 32.36 | 34.24 | 1,652,735 | +2.53(+7.98%) |
Aug 26, 2021 | 31.82 | 32.61 | 31.07 | 31.71 | 1,195,214 | -0.92(-2.82%) |
Aug 25, 2021 | 32.06 | 33.20 | 31.07 | 32.63 | 1,515,029 | +1.41(+4.52%) |
Aug 24, 2021 | 31.37 | 31.92 | 30.31 | 31.22 | 2,203,102 | +1.71(+5.79%) |
Aug 23, 2021 | 28.35 | 29.59 | 27.90 | 29.51 | 2,043,287 | +2.53(+9.38%) |
Aug 20, 2021 | 25.51 | 27.25 | 25.38 | 26.98 | 1,995,409 | +1.01(+3.89%) |
Aug 19, 2021 | 26.95 | 27.47 | 25.32 | 25.97 | 2,306,936 | -1.92(-6.88%) |
Aug 18, 2021 | 28.88 | 29.46 | 27.83 | 27.89 | 1,409,343 | -0.99(-3.43%) |
Aug 17, 2021 | 28.25 | 29.93 | 28.12 | 28.88 | 1,334,905 | +0.07(+0.24%) |
Aug 16, 2021 | 29.47 | 29.47 | 28.57 | 28.81 | 1,214,438 | -1.41(-4.67%) |
Aug 13, 2021 | 31.85 | 31.97 | 30.18 | 30.22 | 976,733 | -1.68(-5.27%) |
Aug 12, 2021 | 31.89 | 32.58 | 30.98 | 31.90 | 914,241 | -0.29(-0.90%) |
Aug 11, 2021 | 32.35 | 32.53 | 30.91 | 32.19 | 1,497,858 | -0.35(-1.08%) |
Aug 10, 2021 | 32.33 | 33.20 | 31.87 | 32.54 | 1,301,482 | +0.92(+2.91%) |
Aug 09, 2021 | 31.60 | 32.41 | 30.84 | 31.62 | 1,679,473 | -1.17(-3.57%) |
Aug 06, 2021 | 34.13 | 34.72 | 32.60 | 32.79 | 1,340,069 | -0.62(-1.86%) |
Aug 05, 2021 | 32.40 | 35.26 | 32.40 | 33.41 | 2,037,543 | +1.90(+6.03%) |
Aug 04, 2021 | 36.52 | 36.52 | 30.89 | 31.51 | 3,773,372 | -6.40(-16.88%) |
Aug 03, 2021 | 37.57 | 38.44 | 36.21 | 37.91 | 1,658,975 | -0.02(-0.05%) |
Aug 02, 2021 | 39.36 | 41.11 | 37.66 | 37.93 | 1,501,870 | -1.43(-3.63%) |
Jul 30, 2021 | 39.84 | 40.22 | 38.67 | 39.36 | 835,629 | -0.81(-2.02%) |
Jul 29, 2021 | 41.19 | 41.43 | 39.49 | 40.17 | 1,157,080 | -0.11(-0.27%) |
Jul 28, 2021 | 39.62 | 40.84 | 38.76 | 40.28 | 974,869 | +1.52(+3.92%) |
Jul 27, 2021 | 41.10 | 41.18 | 37.58 | 38.76 | 1,694,381 | -3.11(-7.43%) |
Jul 26, 2021 | 40.17 | 42.53 | 40.17 | 41.87 | 1,061,481 | +1.63(+4.05%) |
Jul 23, 2021 | 42.35 | 42.51 | 39.31 | 40.24 | 1,508,953 | -2.10(-4.96%) |
Jul 22, 2021 | 43.12 | 43.16 | 41.40 | 42.34 | 1,409,901 | -0.71(-1.65%) |
Jul 21, 2021 | 41.50 | 43.74 | 41.34 | 43.05 | 1,800,612 | +2.76(+6.85%) |
Jul 20, 2021 | 39.62 | 41.01 | 38.41 | 40.29 | 1,810,553 | +1.48(+3.81%) |
Jul 19, 2021 | 38.47 | 39.53 | 37.50 | 38.81 | 2,970,628 | -2.54(-6.14%) |
Jul 16, 2021 | 46.27 | 46.65 | 40.60 | 41.35 | 3,106,999 | -4.50(-9.81%) |
Jul 15, 2021 | 46.49 | 48.24 | 44.90 | 45.85 | 2,296,337 | -2.15(-4.48%) |
Jul 14, 2021 | 53.01 | 54.03 | 47.81 | 48.00 | 1,905,121 | -4.88(-9.23%) |
Jul 13, 2021 | 53.65 | 54.07 | 52.11 | 52.88 | 958,465 | -0.79(-1.47%) |
Jul 12, 2021 | 53.00 | 54.90 | 52.49 | 53.67 | 975,337 | -0.77(-1.41%) |
Jul 09, 2021 | 52.31 | 54.48 | 51.54 | 54.44 | 1,293,646 | +2.68(+5.18%) |
Jul 08, 2021 | 48.61 | 53.72 | 48.35 | 51.76 | 2,064,697 | -0.34(-0.65%) |
Jul 07, 2021 | 55.68 | 56.14 | 51.10 | 52.10 | 1,817,878 | -3.65(-6.55%) |
Jul 06, 2021 | 57.95 | 57.97 | 54.26 | 55.75 | 1,599,374 | -1.42(-2.48%) |
Jul 02, 2021 | 59.01 | 59.54 | 57.06 | 57.17 | 1,128,732 | -2.34(-3.93%) |