Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.53 | 31.35 | 28.22 | 28.47 | 72,340 | -2.00(-6.56%) |
Aug 30, 2022 | 32.36 | 33.00 | 30.26 | 30.47 | 17,949 | -1.97(-6.07%) |
Aug 29, 2022 | 32.26 | 32.69 | 32.15 | 32.44 | 13,763 | -0.41(-1.25%) |
Aug 26, 2022 | 32.91 | 33.50 | 32.59 | 32.85 | 56,022 | -0.24(-0.73%) |
Aug 25, 2022 | 32.34 | 33.66 | 32.34 | 33.09 | 19,585 | +0.73(+2.26%) |
Aug 24, 2022 | 32.46 | 33.04 | 32.25 | 32.36 | 19,958 | -0.24(-0.74%) |
Aug 23, 2022 | 31.36 | 33.00 | 31.36 | 32.60 | 37,132 | +1.05(+3.33%) |
Aug 22, 2022 | 32.25 | 32.80 | 31.35 | 31.55 | 24,805 | -1.09(-3.34%) |
Aug 19, 2022 | 33.70 | 33.70 | 32.46 | 32.64 | 41,432 | -1.71(-4.98%) |
Aug 18, 2022 | 33.86 | 35.18 | 33.01 | 34.35 | 31,512 | +0.26(+0.76%) |
Aug 17, 2022 | 35.06 | 35.06 | 32.80 | 34.09 | 57,130 | -1.84(-5.12%) |
Aug 16, 2022 | 37.47 | 37.47 | 35.82 | 35.93 | 52,866 | -1.54(-4.11%) |
Aug 15, 2022 | 37.33 | 37.75 | 36.02 | 37.47 | 29,340 | +0.14(+0.38%) |
Aug 12, 2022 | 37.65 | 38.00 | 36.50 | 37.33 | 37,244 | -0.41(-1.09%) |
Aug 11, 2022 | 38.86 | 39.16 | 37.03 | 37.74 | 42,804 | -0.79(-2.05%) |
Aug 10, 2022 | 39.60 | 40.20 | 38.31 | 38.53 | 28,015 | +0.09(+0.23%) |
Aug 09, 2022 | 39.78 | 40.22 | 38.32 | 38.44 | 35,610 | -1.71(-4.26%) |
Aug 08, 2022 | 38.88 | 40.83 | 38.88 | 40.15 | 20,446 | +1.27(+3.27%) |
Aug 05, 2022 | 39.75 | 40.76 | 37.71 | 38.88 | 49,040 | -1.35(-3.36%) |
Aug 04, 2022 | 39.57 | 40.51 | 39.22 | 40.23 | 25,367 | +0.93(+2.37%) |
Aug 03, 2022 | 40.62 | 41.00 | 39.30 | 39.30 | 32,956 | -0.87(-2.17%) |
Aug 02, 2022 | 39.13 | 40.55 | 38.93 | 40.17 | 30,553 | +0.92(+2.34%) |
Aug 01, 2022 | 38.50 | 39.82 | 38.50 | 39.25 | 44,284 | +0.61(+1.58%) |
Jul 29, 2022 | 38.74 | 39.86 | 38.50 | 38.64 | 38,115 | +0.21(+0.55%) |
Jul 28, 2022 | 40.43 | 41.05 | 38.04 | 38.43 | 35,116 | -1.95(-4.83%) |
Jul 27, 2022 | 38.78 | 41.74 | 38.78 | 40.38 | 35,060 | +0.02(+0.05%) |
Jul 26, 2022 | 41.35 | 41.86 | 40.21 | 40.36 | 17,796 | -1.57(-3.74%) |
Jul 25, 2022 | 41.90 | 42.22 | 41.44 | 41.93 | 18,696 | +0.48(+1.16%) |
Jul 22, 2022 | 42.03 | 42.65 | 40.85 | 41.45 | 20,127 | -1.04(-2.45%) |
Jul 21, 2022 | 41.31 | 42.66 | 41.10 | 42.49 | 22,424 | +0.72(+1.72%) |
Jul 20, 2022 | 41.04 | 42.32 | 40.94 | 41.77 | 13,647 | +0.85(+2.08%) |
Jul 19, 2022 | 39.67 | 41.10 | 39.67 | 40.92 | 17,262 | +1.85(+4.74%) |
Jul 18, 2022 | 39.73 | 40.19 | 38.87 | 39.07 | 26,610 | -0.20(-0.51%) |
Jul 15, 2022 | 40.08 | 40.27 | 38.89 | 39.27 | 46,946 | -0.13(-0.33%) |
Jul 14, 2022 | 38.15 | 39.50 | 37.78 | 39.40 | 20,870 | +0.58(+1.49%) |
Jul 13, 2022 | 38.00 | 38.96 | 37.81 | 38.82 | 16,277 | -0.05(-0.13%) |
Jul 12, 2022 | 37.93 | 39.77 | 36.77 | 38.87 | 25,778 | +0.85(+2.24%) |
Jul 11, 2022 | 38.48 | 38.95 | 37.45 | 38.02 | 22,764 | -0.75(-1.93%) |
Jul 08, 2022 | 39.56 | 40.06 | 38.60 | 38.77 | 24,720 | -0.80(-2.02%) |
Jul 07, 2022 | 39.06 | 40.25 | 39.06 | 39.57 | 25,217 | +1.18(+3.07%) |
Jul 06, 2022 | 39.12 | 39.70 | 37.83 | 38.39 | 30,685 | -0.70(-1.79%) |
Jul 05, 2022 | 35.87 | 39.25 | 35.74 | 39.09 | 38,806 | +2.36(+6.43%) |
Jul 01, 2022 | 35.09 | 38.08 | 34.55 | 36.73 | 31,274 | +1.56(+4.44%) |
Jun 30, 2022 | 34.37 | 35.56 | 32.86 | 35.17 | 36,545 | +0.01(+0.03%) |
Jun 29, 2022 | 35.79 | 36.82 | 34.90 | 35.16 | 39,566 | -0.81(-2.25%) |
Jun 28, 2022 | 36.81 | 37.76 | 35.64 | 35.97 | 38,363 | -0.72(-1.96%) |
Jun 27, 2022 | 36.54 | 37.96 | 36.46 | 36.69 | 37,039 | +0.15(+0.41%) |
Jun 24, 2022 | 34.90 | 36.96 | 34.72 | 36.54 | 178,704 | +2.03(+5.88%) |
Jun 23, 2022 | 34.05 | 35.17 | 33.86 | 34.51 | 49,648 | +0.39(+1.14%) |
Jun 22, 2022 | 33.55 | 35.05 | 33.55 | 34.12 | 36,999 | -0.17(-0.50%) |
Jun 21, 2022 | 34.75 | 35.03 | 33.62 | 34.29 | 45,900 | +0.50(+1.48%) |
Jun 17, 2022 | 32.04 | 34.81 | 32.00 | 33.79 | 75,852 | +1.78(+5.56%) |
Jun 16, 2022 | 33.00 | 33.00 | 31.15 | 32.01 | 49,606 | -1.94(-5.71%) |
Jun 15, 2022 | 34.53 | 34.88 | 33.02 | 33.95 | 31,614 | -0.13(-0.38%) |
Jun 14, 2022 | 34.48 | 35.37 | 33.87 | 34.08 | 30,630 | -0.45(-1.30%) |
Jun 13, 2022 | 35.42 | 35.80 | 34.19 | 34.53 | 46,846 | -2.35(-6.37%) |
Jun 10, 2022 | 36.61 | 37.47 | 35.43 | 36.88 | 44,405 | -0.74(-1.97%) |
Jun 09, 2022 | 37.96 | 39.57 | 37.50 | 37.62 | 45,365 | -0.73(-1.90%) |
Jun 08, 2022 | 39.91 | 39.98 | 38.22 | 38.35 | 43,315 | -1.85(-4.60%) |
Jun 07, 2022 | 38.50 | 40.71 | 37.30 | 40.20 | 36,936 | +1.22(+3.13%) |
Jun 06, 2022 | 39.28 | 39.93 | 38.05 | 38.98 | 45,025 | -0.02(-0.05%) |
Jun 03, 2022 | 37.72 | 39.17 | 37.04 | 39.00 | 48,393 | +0.53(+1.38%) |
Jun 02, 2022 | 37.27 | 38.47 | 36.83 | 38.47 | 26,908 | +1.27(+3.41%) |
Jun 01, 2022 | 38.97 | 38.97 | 36.70 | 37.20 | 42,385 | -1.71(-4.39%) |
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%) |