Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |
May 02, 2022 | 144.32 | 147.43 | 136.69 | 140.74 | 467,199 | -6.18(-4.21%) |
Apr 29, 2022 | 151.45 | 153.77 | 145.31 | 146.92 | 415,538 | -2.85(-1.90%) |
Apr 28, 2022 | 146.22 | 152.31 | 134.86 | 149.77 | 782,818 | +3.43(+2.34%) |
Apr 27, 2022 | 131.68 | 147.38 | 131.68 | 146.34 | 705,966 | +17.51(+13.59%) |
Apr 26, 2022 | 121.87 | 134.41 | 119.97 | 128.84 | 787,388 | +9.09(+7.59%) |
Apr 25, 2022 | 118.86 | 123.41 | 114.04 | 119.75 | 823,207 | -2.96(-2.41%) |
Apr 22, 2022 | 131.61 | 136.26 | 121.87 | 122.71 | 684,952 | -10.09(-7.60%) |
Apr 21, 2022 | 150.02 | 150.02 | 131.40 | 132.80 | 847,955 | -16.44(-11.02%) |
Apr 20, 2022 | 148.59 | 151.34 | 141.04 | 149.25 | 386,066 | -1.03(-0.69%) |
Apr 19, 2022 | 149.86 | 151.41 | 143.29 | 150.28 | 516,934 | -2.87(-1.87%) |
Apr 18, 2022 | 151.45 | 156.37 | 149.11 | 153.15 | 601,443 | +4.41(+2.96%) |
Apr 14, 2022 | 143.39 | 151.29 | 142.17 | 148.75 | 698,188 | +6.43(+4.52%) |
Apr 13, 2022 | 137.68 | 143.55 | 130.47 | 142.32 | 718,971 | +7.42(+5.50%) |
Apr 12, 2022 | 124.50 | 138.43 | 124.50 | 134.90 | 1,135,759 | +12.38(+10.11%) |
Apr 11, 2022 | 124.77 | 126.76 | 119.01 | 122.52 | 430,880 | -3.21(-2.55%) |
Apr 08, 2022 | 123.58 | 126.78 | 119.12 | 125.73 | 355,076 | +4.12(+3.39%) |
Apr 07, 2022 | 113.81 | 123.14 | 113.29 | 121.61 | 446,204 | +7.86(+6.91%) |
Apr 06, 2022 | 114.36 | 119.01 | 111.52 | 113.75 | 421,721 | +0.27(+0.23%) |
Apr 05, 2022 | 121.08 | 122.59 | 112.59 | 113.48 | 580,330 | -1.80(-1.56%) |
Apr 04, 2022 | 128.18 | 131.74 | 111.90 | 115.29 | 769,839 | -12.74(-9.95%) |
Apr 01, 2022 | 126.72 | 132.26 | 125.54 | 128.03 | 334,437 | +2.73(+2.18%) |
Mar 31, 2022 | 120.31 | 129.36 | 117.05 | 125.29 | 572,365 | +5.24(+4.37%) |
Mar 30, 2022 | 126.68 | 132.32 | 115.95 | 120.05 | 859,826 | -3.80(-3.07%) |
Mar 29, 2022 | 117.39 | 124.00 | 113.51 | 123.85 | 593,040 | -1.16(-0.93%) |
Mar 28, 2022 | 124.38 | 125.09 | 117.27 | 125.01 | 362,887 | -0.38(-0.30%) |
Mar 25, 2022 | 124.08 | 126.87 | 123.27 | 125.39 | 255,191 | +1.16(+0.93%) |
Mar 24, 2022 | 126.76 | 129.37 | 121.09 | 124.23 | 353,890 | -1.27(-1.01%) |
Mar 23, 2022 | 119.98 | 127.31 | 119.17 | 125.50 | 359,654 | +7.57(+6.42%) |
Mar 22, 2022 | 120.25 | 124.28 | 115.30 | 117.94 | 328,739 | -1.78(-1.49%) |
Mar 21, 2022 | 118.45 | 122.95 | 116.00 | 119.72 | 427,987 | +5.17(+4.52%) |
Mar 18, 2022 | 110.14 | 115.69 | 107.64 | 114.55 | 1,247,936 | +5.16(+4.71%) |
Mar 17, 2022 | 107.62 | 109.83 | 104.03 | 109.39 | 582,595 | +4.70(+4.49%) |
Mar 16, 2022 | 108.97 | 110.27 | 101.02 | 104.69 | 662,936 | -3.02(-2.80%) |
Mar 15, 2022 | 100.17 | 112.84 | 99.15 | 107.71 | 939,971 | +0.09(+0.08%) |
Mar 14, 2022 | 123.27 | 123.27 | 105.21 | 107.62 | 1,065,130 | -18.40(-14.60%) |
Mar 11, 2022 | 129.73 | 130.08 | 120.76 | 126.02 | 762,386 | -3.73(-2.88%) |
Mar 10, 2022 | 119.55 | 130.04 | 129.76 | 1,027,052 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.12 | 118.58 | 110.61 | 115.50 | 912,092 | -4.52(-3.77%) |
Mar 08, 2022 | 111.86 | 126.00 | 111.20 | 120.01 | 741,247 | +9.27(+8.37%) |
Mar 07, 2022 | 114.37 | 125.62 | 107.36 | 110.75 | 1,075,315 | +0.47(+0.42%) |
Mar 04, 2022 | 109.19 | 111.20 | 103.71 | 110.28 | 598,909 | +1.44(+1.33%) |
Mar 03, 2022 | 101.29 | 111.08 | 98.61 | 108.84 | 645,446 | +7.58(+7.48%) |
Mar 02, 2022 | 94.77 | 101.58 | 94.04 | 101.26 | 512,407 | +9.03(+9.79%) |
Mar 01, 2022 | 91.39 | 97.28 | 88.87 | 92.23 | 369,304 | +2.24(+2.49%) |
Feb 28, 2022 | 89.47 | 92.04 | 87.09 | 89.99 | 427,297 | +0.07(+0.07%) |
Feb 25, 2022 | 85.44 | 91.01 | 87.81 | 89.93 | 302,335 | +4.58(+5.36%) |
Feb 24, 2022 | 85.23 | 85.72 | 81.19 | 85.35 | 429,704 | -1.91(-2.19%) |
Feb 23, 2022 | 86.88 | 92.51 | 85.82 | 87.26 | 451,353 | +1.07(+1.24%) |
Feb 22, 2022 | 85.40 | 88.66 | 83.82 | 86.18 | 394,718 | +1.37(+1.61%) |
Feb 18, 2022 | 84.82 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.94 | 83.83 | 79.00 | 83.00 | 243,206 | +2.14(+2.64%) |
Feb 16, 2022 | 83.10 | 85.36 | 80.23 | 80.87 | 310,213 | -2.02(-2.44%) |
Feb 15, 2022 | 80.34 | 83.53 | 78.41 | 82.89 | 264,382 | +2.29(+2.84%) |
Feb 14, 2022 | 79.93 | 81.08 | 76.64 | 80.60 | 337,350 | +0.67(+0.84%) |
Feb 11, 2022 | 75.96 | 80.17 | 74.11 | 79.93 | 380,811 | +3.26(+4.25%) |
Feb 10, 2022 | 75.52 | 80.67 | 75.42 | 76.67 | 430,407 | +0.77(+1.01%) |
Feb 09, 2022 | 75.39 | 78.25 | 74.70 | 75.90 | 380,709 | +1.07(+1.43%) |
Feb 08, 2022 | 73.11 | 77.81 | 73.11 | 74.83 | 363,066 | +1.88(+2.58%) |
Feb 07, 2022 | 73.62 | 74.10 | 71.18 | 72.95 | 520,739 | +0.25(+0.34%) |
Feb 04, 2022 | 71.97 | 74.90 | 70.80 | 72.70 | 292,702 | +0.87(+1.22%) |
Feb 03, 2022 | 65.72 | 71.83 | 531,287 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.92 | 71.52 | 65.98 | 66.92 | 320,071 | -2.99(-4.28%) |
Feb 01, 2022 | 60.38 | 69.95 | 60.38 | 69.91 | 510,570 | +9.87(+16.45%) |
Jan 31, 2022 | 60.79 | 58.35 | 60.04 | 146,923 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.95 | 61.46 | 58.15 | 61.36 | 310,037 | +1.72(+2.88%) |
Jan 27, 2022 | 59.83 | 62.04 | 58.52 | 59.64 | 297,067 | +0.23(+0.38%) |
Jan 26, 2022 | 58.40 | 62.43 | 57.89 | 59.41 | 335,001 | +1.41(+2.42%) |
Jan 25, 2022 | 56.37 | 58.81 | 54.78 | 58.00 | 278,980 | +0.68(+1.19%) |
Jan 24, 2022 | 54.16 | 57.92 | 53.15 | 57.32 | 469,678 | +0.76(+1.34%) |
Jan 21, 2022 | 58.89 | 59.25 | 55.54 | 56.56 | 638,919 | -2.48(-4.20%) |
Jan 20, 2022 | 66.10 | 66.75 | 58.45 | 59.04 | 474,836 | -7.06(-10.69%) |
Jan 19, 2022 | 67.41 | 68.83 | 65.59 | 66.10 | 270,946 | -0.71(-1.07%) |
Jan 18, 2022 | 66.91 | 69.03 | 65.51 | 66.81 | 302,551 | -0.33(-0.49%) |
Jan 14, 2022 | 67.15 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.55 | 69.36 | 65.80 | 66.62 | 300,500 | -0.72(-1.07%) |
Jan 12, 2022 | 63.14 | 67.72 | 63.07 | 67.34 | 635,735 | +4.57(+7.28%) |
Jan 11, 2022 | 61.16 | 63.94 | 59.07 | 62.77 | 435,871 | +2.48(+4.11%) |
Jan 10, 2022 | 58.87 | 60.45 | 57.12 | 60.29 | 296,875 | +0.76(+1.28%) |
Jan 07, 2022 | 59.95 | 61.17 | 58.70 | 59.53 | 156,405 | -0.16(-0.27%) |
Jan 06, 2022 | 59.87 | 61.05 | 57.67 | 59.69 | 189,652 | +0.09(+0.14%) |
Jan 05, 2022 | 60.98 | 62.12 | 59.16 | 59.61 | 249,781 | -1.22(-2.00%) |
Jan 04, 2022 | 60.48 | 63.00 | 60.33 | 60.82 | 463,690 | +1.02(+1.70%) |
Jan 03, 2022 | 58.30 | 60.72 | 57.72 | 59.81 | 230,943 | +1.84(+3.18%) |
Dec 31, 2021 | 56.74 | 58.14 | 56.20 | 57.97 | 261,360 | +0.97(+1.70%) |
Dec 30, 2021 | 56.58 | 57.23 | 54.59 | 57.00 | 272,676 | +0.65(+1.15%) |
Dec 29, 2021 | 56.06 | 57.54 | 55.73 | 56.35 | 191,127 | +0.06(+0.10%) |
Dec 28, 2021 | 56.48 | 56.48 | 54.80 | 56.29 | 184,346 | +0.06(+0.10%) |
Dec 27, 2021 | 52.80 | 56.60 | 51.43 | 56.24 | 182,192 | +2.77(+5.19%) |
Dec 23, 2021 | 54.42 | 55.37 | 53.21 | 53.47 | 259,761 | -1.01(-1.85%) |
Dec 22, 2021 | 53.92 | 55.24 | 52.48 | 54.47 | 219,448 | +0.46(+0.84%) |
Dec 21, 2021 | 50.10 | 54.18 | 50.09 | 54.02 | 244,008 | +5.12(+10.47%) |
Dec 20, 2021 | 46.82 | 49.06 | 45.03 | 48.90 | 258,473 | +0.10(+0.21%) |
Dec 17, 2021 | 47.78 | 50.44 | 46.99 | 48.79 | 872,500 | +0.63(+1.30%) |
Dec 16, 2021 | 47.27 | 49.49 | 47.27 | 48.17 | 219,211 | +1.39(+2.96%) |
Dec 15, 2021 | 45.44 | 47.27 | 42.22 | 46.78 | 293,659 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.06 | 45.32 | 45.92 | 236,937 | -1.00(-2.13%) |
Dec 13, 2021 | 47.22 | 48.64 | 46.33 | 46.91 | 362,410 | -0.67(-1.42%) |
Dec 10, 2021 | 49.36 | 49.65 | 45.71 | 47.59 | 192,314 | -1.15(-2.36%) |
Dec 09, 2021 | 48.10 | 49.58 | 47.33 | 48.74 | 147,240 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.18 | 46.55 | 48.63 | 262,358 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.79 | 46.18 | 46.84 | 277,041 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.02 | 43.35 | 45.16 | 290,510 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.34 | 42.86 | 43.70 | 747,563 | -1.37(-3.03%) |
Dec 02, 2021 | 42.83 | 45.26 | 41.99 | 45.07 | 223,977 | +2.45(+5.75%) |
Dec 01, 2021 | 45.36 | 46.24 | 42.39 | 42.62 | 313,705 | -1.61(-3.65%) |
Nov 30, 2021 | 43.77 | 44.38 | 42.12 | 44.24 | 695,539 | -0.26(-0.58%) |
Nov 29, 2021 | 44.53 | 45.86 | 43.37 | 44.49 | 235,147 | +1.39(+3.22%) |
Nov 26, 2021 | 43.02 | 43.90 | 40.83 | 43.11 | 250,992 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.69 | 45.51 | 46.34 | 200,293 | -0.12(-0.27%) |
Nov 23, 2021 | 46.26 | 47.65 | 45.55 | 46.47 | 289,875 | +0.59(+1.28%) |
Nov 22, 2021 | 43.59 | 47.90 | 42.97 | 45.88 | 390,559 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.10 | 42.38 | 43.81 | 253,324 | -1.23(-2.74%) |
Nov 18, 2021 | 45.67 | 45.08 | 43.39 | 45.04 | 378,650 | -1.01(-2.19%) |
Nov 17, 2021 | 48.16 | 48.41 | 44.89 | 46.05 | 245,081 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.79 | 46.42 | 47.91 | 319,909 | +0.36(+0.76%) |
Nov 15, 2021 | 48.33 | 49.52 | 45.76 | 47.55 | 455,732 | -2.89(-5.72%) |
Nov 12, 2021 | 51.06 | 52.33 | 50.23 | 50.44 | 383,489 | -0.41(-0.80%) |
Nov 11, 2021 | 50.65 | 51.73 | 49.35 | 50.84 | 214,766 | +1.22(+2.47%) |
Nov 10, 2021 | 52.02 | 49.62 | 278,944 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.80 | 56.14 | 50.56 | 52.44 | 428,441 | -3.65(-6.50%) |
Nov 08, 2021 | 58.83 | 59.53 | 54.60 | 56.09 | 445,934 | -1.85(-3.20%) |
Nov 05, 2021 | 57.92 | 59.67 | 56.84 | 57.94 | 667,296 | +1.22(+2.16%) |
Nov 04, 2021 | 58.88 | 59.58 | 55.08 | 56.71 | 210,514 | -1.96(-3.33%) |
Nov 03, 2021 | 55.07 | 59.15 | 55.05 | 58.67 | 236,694 | +2.56(+4.57%) |
Nov 02, 2021 | 58.31 | 58.58 | 53.41 | 56.10 | 284,840 | -2.82(-4.79%) |
Nov 01, 2021 | 59.51 | 61.19 | 58.17 | 58.92 | 186,726 | +0.26(+0.44%) |
Oct 29, 2021 | 60.40 | 61.41 | 57.15 | 58.67 | 333,588 | -0.86(-1.45%) |
Oct 28, 2021 | 59.65 | 62.23 | 59.23 | 59.53 | 187,356 | +0.53(+0.90%) |
Oct 27, 2021 | 62.34 | 65.78 | 57.92 | 59.00 | 379,756 | -3.88(-6.18%) |
Oct 26, 2021 | 62.68 | 62.88 | 446,588 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.67 | 64.42 | 60.93 | 61.71 | 313,942 | +0.49(+0.81%) |
Oct 22, 2021 | 59.65 | 61.70 | 58.31 | 61.21 | 258,340 | +1.82(+3.07%) |
Oct 21, 2021 | 57.61 | 60.67 | 56.81 | 59.39 | 131,742 | +0.47(+0.81%) |
Oct 20, 2021 | 57.88 | 59.41 | 56.26 | 58.92 | 187,656 | -0.28(-0.48%) |
Oct 19, 2021 | 61.19 | 61.24 | 55.97 | 59.20 | 233,660 | -1.46(-2.41%) |
Oct 18, 2021 | 57.77 | 61.37 | 57.24 | 60.66 | 220,082 | +1.94(+3.30%) |
Oct 15, 2021 | 56.24 | 60.32 | 55.40 | 58.73 | 213,402 | +3.99(+7.29%) |
Oct 14, 2021 | 58.47 | 62.70 | 54.40 | 54.74 | 290,528 | -2.96(-5.13%) |
Oct 13, 2021 | 57.42 | 57.88 | 55.54 | 57.70 | 176,952 | +0.70(+1.23%) |
Oct 12, 2021 | 55.93 | 57.35 | 55.12 | 57.00 | 143,315 | +1.36(+2.44%) |
Oct 11, 2021 | 58.35 | 59.34 | 55.16 | 55.64 | 326,254 | -1.91(-3.32%) |
Oct 08, 2021 | 56.10 | 58.39 | 55.62 | 57.55 | 132,410 | +1.71(+3.06%) |
Oct 07, 2021 | 57.96 | 59.67 | 54.05 | 55.84 | 157,062 | -1.21(-2.11%) |
Oct 06, 2021 | 56.97 | 59.82 | 53.56 | 57.04 | 186,052 | -0.87(-1.51%) |
Oct 05, 2021 | 58.23 | 59.86 | 54.37 | 57.92 | 448,137 | +1.08(+1.90%) |
Oct 04, 2021 | 53.93 | 56.85 | 52.87 | 56.84 | 467,174 | +4.03(+7.62%) |
Oct 01, 2021 | 47.52 | 53.07 | 47.26 | 52.81 | 409,053 | +5.54(+11.71%) |
Sep 30, 2021 | 47.48 | 49.67 | 46.29 | 47.27 | 568,902 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.33 | 47.39 | 304,821 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.79 | 45.97 | 315,939 | -0.21(-0.45%) |
Sep 27, 2021 | 45.33 | 46.99 | 44.82 | 46.18 | 199,214 | +0.85(+1.89%) |
Sep 24, 2021 | 46.09 | 47.47 | 45.28 | 45.33 | 103,503 | -1.36(-2.91%) |
Sep 23, 2021 | 46.49 | 48.40 | 45.70 | 46.69 | 165,149 | +0.20(+0.43%) |
Sep 22, 2021 | 41.95 | 48.15 | 41.95 | 46.49 | 338,710 | +5.26(+12.76%) |
Sep 21, 2021 | 44.15 | 44.35 | 39.90 | 41.23 | 504,419 | -2.41(-5.53%) |
Sep 20, 2021 | 44.02 | 44.53 | 41.07 | 43.64 | 765,910 | -3.18(-6.79%) |
Sep 17, 2021 | 49.30 | 51.18 | 46.60 | 46.82 | 985,021 | -3.09(-6.18%) |
Sep 16, 2021 | 52.70 | 52.70 | 47.60 | 49.90 | 464,015 | -3.27(-6.14%) |
Sep 15, 2021 | 49.74 | 53.38 | 48.66 | 53.17 | 572,692 | +3.59(+7.24%) |
Sep 14, 2021 | 50.20 | 50.94 | 48.87 | 49.58 | 305,774 | -0.64(-1.27%) |
Sep 13, 2021 | 51.27 | 51.80 | 48.90 | 50.22 | 379,449 | -0.59(-1.16%) |
Sep 10, 2021 | 49.01 | 52.10 | 48.76 | 50.81 | 535,460 | +2.21(+4.55%) |
Sep 09, 2021 | 45.37 | 49.24 | 45.36 | 48.59 | 278,825 | +3.25(+7.16%) |
Sep 08, 2021 | 46.40 | 46.55 | 45.26 | 45.35 | 263,686 | -1.23(-2.65%) |
Sep 07, 2021 | 44.03 | 47.37 | 43.98 | 46.58 | 379,096 | +3.84(+8.97%) |
Sep 03, 2021 | 39.65 | 43.63 | 39.65 | 42.75 | 466,454 | +3.57(+9.11%) |
Sep 02, 2021 | 38.16 | 39.36 | 38.16 | 39.18 | 352,271 | +1.64(+4.38%) |
Sep 01, 2021 | 37.13 | 37.66 | 35.70 | 37.53 | 168,220 | +0.40(+1.07%) |
Aug 31, 2021 | 37.11 | 37.98 | 36.27 | 37.13 | 142,026 | +0.10(+0.28%) |
Aug 30, 2021 | 37.08 | 37.31 | 35.52 | 37.03 | 214,031 | +0.03(+0.08%) |
Aug 27, 2021 | 36.09 | 37.71 | 36.09 | 37.00 | 212,975 | +1.03(+2.85%) |
Aug 26, 2021 | 35.98 | 36.78 | 34.84 | 35.98 | 208,473 | -0.40(-1.10%) |
Aug 25, 2021 | 35.77 | 36.68 | 35.05 | 36.37 | 392,315 | +0.61(+1.70%) |
Aug 24, 2021 | 34.94 | 36.52 | 34.85 | 35.77 | 195,763 | +1.24(+3.60%) |
Aug 23, 2021 | 32.54 | 34.73 | 32.52 | 34.52 | 424,998 | +2.15(+6.63%) |
Aug 20, 2021 | 30.89 | 33.38 | 30.63 | 32.38 | 135,186 | +1.20(+3.84%) |
Aug 19, 2021 | 31.95 | 32.26 | 29.95 | 31.18 | 328,522 | -1.46(-4.48%) |
Aug 18, 2021 | 34.78 | 35.01 | 32.51 | 32.64 | 442,536 | -2.22(-6.37%) |
Aug 17, 2021 | 33.96 | 35.26 | 33.67 | 34.86 | 246,746 | +0.44(+1.27%) |
Aug 16, 2021 | 34.34 | 34.83 | 32.88 | 34.43 | 157,792 | -0.26(-0.74%) |
Aug 13, 2021 | 34.50 | 34.85 | 33.82 | 34.68 | 260,419 | +0.89(+2.64%) |
Aug 12, 2021 | 33.80 | 34.50 | 32.76 | 33.79 | 222,352 | +0.14(+0.42%) |
Aug 11, 2021 | 33.69 | 34.76 | 32.93 | 33.65 | 287,080 | +0.72(+2.19%) |
Aug 10, 2021 | 32.02 | 33.34 | 31.89 | 32.93 | 290,686 | +1.75(+5.60%) |
Aug 09, 2021 | 28.94 | 31.39 | 28.66 | 31.18 | 295,601 | +2.34(+8.10%) |
Aug 06, 2021 | 27.52 | 29.91 | 26.91 | 28.85 | 382,050 | +1.03(+3.72%) |
Aug 05, 2021 | 27.49 | 28.87 | 27.19 | 27.81 | 151,900 | +0.83(+3.06%) |
Aug 04, 2021 | 26.77 | 27.86 | 26.61 | 26.98 | 171,321 | +0.20(+0.74%) |
Aug 03, 2021 | 26.17 | 27.92 | 25.09 | 26.78 | 145,614 | +0.34(+1.29%) |
Aug 02, 2021 | 26.74 | 27.12 | 25.15 | 26.44 | 244,148 | -0.02(-0.07%) |
Jul 30, 2021 | 26.70 | 26.80 | 25.29 | 26.46 | 203,666 | -0.21(-0.78%) |
Jul 29, 2021 | 23.19 | 26.84 | 23.19 | 26.67 | 233,666 | +3.28(+14.00%) |
Jul 28, 2021 | 22.96 | 24.25 | 22.46 | 23.40 | 276,943 | +0.55(+2.41%) |
Jul 27, 2021 | 22.67 | 23.18 | 21.52 | 22.84 | 237,392 | +0.22(+0.97%) |
Jul 26, 2021 | 22.65 | 23.86 | 22.22 | 22.63 | 357,434 | -0.03(-0.13%) |
Jul 23, 2021 | 22.80 | 23.48 | 21.98 | 22.65 | 101,754 | +0.01(+0.04%) |
Jul 22, 2021 | 22.77 | 22.85 | 22.04 | 22.65 | 208,579 | -0.13(-0.58%) |
Jul 21, 2021 | 22.56 | 23.26 | 21.79 | 22.78 | 307,161 | +0.50(+2.26%) |
Jul 20, 2021 | 21.78 | 22.83 | 21.19 | 22.27 | 311,968 | +0.68(+3.17%) |
Jul 19, 2021 | 22.38 | 22.69 | 20.20 | 21.59 | 197,063 | -1.32(-5.76%) |
Jul 16, 2021 | 23.54 | 24.02 | 22.68 | 22.91 | 296,082 | -0.41(-1.75%) |
Jul 15, 2021 | 22.66 | 23.94 | 22.13 | 23.32 | 278,947 | +0.57(+2.50%) |
Jul 14, 2021 | 22.81 | 23.47 | 22.27 | 22.75 | 247,968 | +0.26(+1.14%) |
Jul 13, 2021 | 22.76 | 23.07 | 21.84 | 22.49 | 89,651 | -0.36(-1.58%) |
Jul 12, 2021 | 22.36 | 23.40 | 22.36 | 22.85 | 120,827 | +0.09(+0.42%) |
Jul 09, 2021 | 22.37 | 23.02 | 22.05 | 22.76 | 148,845 | +0.69(+3.14%) |
Jul 08, 2021 | 22.96 | 22.96 | 21.51 | 22.07 | 168,674 | -1.50(-6.37%) |
Jul 07, 2021 | 22.82 | 24.07 | 21.94 | 23.57 | 116,163 | +0.73(+3.20%) |
Jul 06, 2021 | 24.00 | 24.09 | 22.36 | 22.84 | 93,974 | -1.03(-4.34%) |
Jul 02, 2021 | 24.95 | 25.48 | 23.51 | 23.87 | 105,433 | -1.04(-4.16%) |
Jul 01, 2021 | 24.60 | 25.57 | 24.18 | 24.90 | 180,183 | +0.57(+2.34%) |
Jun 30, 2021 | 21.99 | 24.69 | 21.99 | 24.34 | 197,537 | +2.31(+10.47%) |
Jun 29, 2021 | 21.90 | 23.13 | 21.85 | 22.03 | 76,637 | -0.13(-0.60%) |
Jun 28, 2021 | 24.16 | 24.57 | 21.87 | 22.16 | 170,102 | -2.27(-9.29%) |
Jun 25, 2021 | 23.31 | 25.14 | 23.23 | 24.43 | 378,611 | +1.36(+5.88%) |
Jun 24, 2021 | 22.28 | 23.28 | 22.23 | 23.07 | 161,924 | +0.83(+3.71%) |
Jun 23, 2021 | 21.14 | 23.37 | 21.13 | 22.25 | 254,035 | +1.16(+5.49%) |
Jun 22, 2021 | 20.63 | 21.48 | 20.61 | 21.09 | 120,687 | -0.07(-0.31%) |
Jun 21, 2021 | 19.72 | 21.37 | 19.65 | 21.15 | 222,437 | +1.16(+5.79%) |
Jun 18, 2021 | 19.78 | 20.13 | 19.27 | 20.00 | 282,862 | +0.22(+1.10%) |
Jun 17, 2021 | 21.48 | 21.48 | 19.64 | 19.78 | 292,080 | -1.82(-8.44%) |
Jun 16, 2021 | 21.96 | 22.35 | 21.09 | 21.60 | 548,578 | -0.43(-1.94%) |
Jun 15, 2021 | 22.41 | 22.71 | 21.39 | 22.03 | 161,341 | -0.39(-1.74%) |
Jun 14, 2021 | 22.09 | 22.64 | 21.39 | 22.42 | 326,716 | -0.01(-0.04%) |
Jun 11, 2021 | 22.22 | 23.40 | 22.22 | 22.43 | 251,118 | +0.23(+1.03%) |
Jun 10, 2021 | 21.07 | 22.62 | 20.46 | 22.20 | 266,119 | +0.98(+4.61%) |
Jun 09, 2021 | 19.11 | 21.39 | 18.90 | 21.22 | 289,624 | +1.95(+10.10%) |
Jun 08, 2021 | 18.51 | 19.85 | 18.09 | 19.27 | 174,989 | +0.82(+4.42%) |
Jun 07, 2021 | 20.47 | 20.47 | 18.09 | 18.46 | 219,542 | -1.97(-9.67%) |
Jun 04, 2021 | 20.10 | 21.07 | 19.69 | 20.43 | 216,048 | +0.60(+3.02%) |
Jun 03, 2021 | 19.27 | 19.84 | 18.39 | 19.83 | 149,514 | +0.59(+3.06%) |
Jun 02, 2021 | 19.77 | 19.80 | 19.03 | 19.25 | 204,080 | -0.41(-2.08%) |