Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.18 | 53.20 | 46.13 | 52.92 | 11,020,780 | +6.15(+13.16%) |
Apr 28, 2022 | 52.80 | 54.95 | 44.96 | 46.76 | 11,516,650 | -9.44(-16.80%) |
Apr 27, 2022 | 57.37 | 57.45 | 52.07 | 56.20 | 8,339,867 | +1.00(+1.81%) |
Apr 26, 2022 | 50.68 | 55.36 | 50.37 | 55.20 | 11,727,219 | +6.34(+12.98%) |
Apr 25, 2022 | 52.48 | 53.14 | 48.67 | 48.86 | 9,343,232 | -2.60(-5.05%) |
Apr 22, 2022 | 48.78 | 51.65 | 47.57 | 51.46 | 7,815,969 | +3.16(+6.55%) |
Apr 21, 2022 | 42.93 | 48.91 | 41.41 | 48.30 | 10,341,492 | +3.67(+8.22%) |
Apr 20, 2022 | 42.17 | 45.07 | 41.04 | 44.63 | 7,889,624 | +0.38(+0.85%) |
Apr 19, 2022 | 48.00 | 48.73 | 44.02 | 44.25 | 7,199,484 | -3.04(-6.43%) |
Apr 18, 2022 | 50.83 | 51.01 | 46.07 | 47.29 | 8,899,772 | -2.82(-5.63%) |
Apr 14, 2022 | 45.40 | 50.24 | 45.32 | 50.11 | 6,897,425 | +4.05(+8.78%) |
Apr 13, 2022 | 48.60 | 49.41 | 45.22 | 46.07 | 7,087,539 | -3.59(-7.24%) |
Apr 12, 2022 | 46.17 | 50.25 | 44.75 | 49.66 | 10,074,624 | +0.57(+1.17%) |
Apr 11, 2022 | 48.35 | 49.37 | 47.10 | 49.09 | 7,689,331 | +2.90(+6.28%) |
Apr 08, 2022 | 44.06 | 46.41 | 43.95 | 46.19 | 10,560,086 | +3.09(+7.16%) |
Apr 07, 2022 | 43.48 | 45.72 | 41.78 | 43.10 | 11,155,380 | -0.05(-0.11%) |
Apr 06, 2022 | 42.89 | 44.27 | 41.11 | 43.15 | 14,621,296 | +2.81(+6.98%) |
Apr 05, 2022 | 36.31 | 40.54 | 36.15 | 40.34 | 11,776,944 | +4.87(+13.72%) |
Apr 04, 2022 | 36.87 | 37.33 | 35.22 | 35.47 | 5,852,546 | -1.75(-4.70%) |
Apr 01, 2022 | 34.69 | 38.74 | 34.40 | 37.22 | 15,462,357 | +1.99(+5.64%) |
Mar 31, 2022 | 33.06 | 35.40 | 32.51 | 35.23 | 13,199,967 | +2.30(+6.97%) |
Mar 30, 2022 | 30.77 | 33.39 | 30.41 | 32.94 | 10,841,939 | +2.85(+9.48%) |
Mar 29, 2022 | 30.70 | 32.03 | 29.86 | 30.09 | 13,271,292 | -2.16(-6.71%) |
Mar 28, 2022 | 33.74 | 35.01 | 32.25 | 32.25 | 13,641,595 | -0.59(-1.81%) |
Mar 25, 2022 | 32.84 | 34.73 | 32.56 | 32.84 | 7,897,987 | -0.09(-0.29%) |
Mar 24, 2022 | 37.46 | 37.93 | 32.84 | 32.94 | 9,001,583 | -5.65(-14.63%) |
Mar 23, 2022 | 36.98 | 38.68 | 35.57 | 38.58 | 8,470,954 | +2.63(+7.33%) |
Mar 22, 2022 | 36.51 | 36.89 | 34.63 | 35.95 | 6,786,812 | -0.56(-1.55%) |
Mar 21, 2022 | 36.61 | 38.49 | 35.67 | 36.51 | 9,189,571 | +0.19(+0.52%) |
Mar 18, 2022 | 39.34 | 40.18 | 35.86 | 36.33 | 7,232,533 | -2.45(-6.31%) |
Mar 17, 2022 | 40.47 | 41.60 | 38.68 | 38.77 | 6,164,149 | -0.94(-2.37%) |
Mar 16, 2022 | 44.42 | 45.74 | 39.62 | 39.71 | 10,530,219 | -6.96(-14.92%) |
Mar 15, 2022 | 52.04 | 53.36 | 46.21 | 46.68 | 6,432,997 | -6.96(-12.98%) |
Mar 14, 2022 | 49.50 | 54.68 | 48.84 | 53.64 | 6,700,831 | +4.52(+9.20%) |
Mar 11, 2022 | 44.14 | 49.41 | 43.85 | 49.13 | 5,806,448 | +2.92(+6.31%) |
Mar 10, 2022 | 45.93 | 48.73 | 46.21 | 6,778,251 | +2.64(+6.05%) | |
Mar 09, 2022 | 44.89 | 46.49 | 42.40 | 43.57 | 7,001,126 | -6.12(-12.31%) |
Mar 08, 2022 | 51.76 | 54.40 | 43.85 | 49.69 | 9,675,555 | -2.92(-5.55%) |
Mar 07, 2022 | 45.36 | 52.80 | 44.56 | 52.61 | 5,384,049 | +6.96(+15.26%) |
Mar 04, 2022 | 43.85 | 47.34 | 42.63 | 45.64 | 6,416,241 | +3.11(+7.30%) |
Mar 03, 2022 | 39.24 | 43.29 | 39.24 | 42.54 | 7,287,983 | +2.54(+6.35%) |
Mar 02, 2022 | 43.38 | 43.57 | 39.15 | 40.00 | 5,644,680 | -4.33(-9.77%) |
Mar 01, 2022 | 40.37 | 45.60 | 39.76 | 44.33 | 6,538,415 | +4.14(+10.30%) |
Feb 28, 2022 | 40.75 | 42.35 | 38.87 | 40.18 | 7,933,922 | +0.75(+1.91%) |
Feb 25, 2022 | 41.13 | 41.97 | 39.34 | 39.43 | 7,172,898 | -1.98(-4.77%) |
Feb 24, 2022 | 51.67 | 52.23 | 41.13 | 41.41 | 9,498,009 | -5.18(-11.11%) |
Feb 23, 2022 | 41.88 | 46.87 | 40.47 | 46.58 | 8,508,806 | +3.20(+7.38%) |
Feb 22, 2022 | 43.95 | 45.45 | 40.28 | 43.38 | 10,036,117 | +1.04(+2.44%) |
Feb 18, 2022 | 42.35 | 0 | +1.13(+2.74%) | |||
Feb 17, 2022 | 38.58 | 41.41 | 38.40 | 41.22 | 8,132,345 | +4.14(+11.17%) |
Feb 16, 2022 | 38.30 | 39.43 | 36.70 | 37.08 | 6,776,504 | +0.09(+0.25%) |
Feb 15, 2022 | 41.69 | 41.88 | 36.98 | 36.98 | 7,562,306 | -7.53(-16.91%) |
Feb 14, 2022 | 44.14 | 46.30 | 41.78 | 44.51 | 6,428,944 | +0.00(+0.00%) |
Feb 11, 2022 | 38.49 | 45.45 | 37.64 | 44.51 | 8,267,127 | +5.65(+14.53%) |
Feb 10, 2022 | 37.93 | 39.34 | 34.73 | 38.87 | 9,386,970 | +3.29(+9.26%) |
Feb 09, 2022 | 37.83 | 39.24 | 35.39 | 35.57 | 6,033,324 | -3.95(-10.00%) |
Feb 08, 2022 | 43.10 | 43.24 | 38.96 | 39.53 | 6,316,696 | -2.82(-6.67%) |
Feb 07, 2022 | 42.07 | 43.01 | 40.42 | 42.35 | 5,065,295 | +0.00(+0.00%) |
Feb 04, 2022 | 44.04 | 45.55 | 41.22 | 42.35 | 5,945,655 | -0.85(-1.96%) |
Feb 03, 2022 | 41.13 | 43.67 | 43.20 | 6,977,868 | +5.08(+13.33%) | |
Feb 02, 2022 | 38.87 | 40.66 | 38.02 | 38.11 | 8,737,058 | -3.01(-7.32%) |
Feb 01, 2022 | 41.31 | 44.61 | 40.94 | 41.13 | 6,847,695 | -1.32(-3.10%) |
Jan 31, 2022 | 49.88 | 42.35 | 42.44 | 5,623,387 | -8.38(-16.48%) | |
Jan 28, 2022 | 54.30 | 58.63 | 50.72 | 50.82 | 6,101,495 | -3.01(-5.59%) |
Jan 27, 2022 | 45.74 | 54.28 | 45.74 | 53.83 | 5,815,234 | +6.59(+13.94%) |
Jan 26, 2022 | 45.55 | 49.50 | 41.22 | 47.24 | 7,680,316 | -2.64(-5.28%) |
Jan 25, 2022 | 48.37 | 50.58 | 47.10 | 49.88 | 6,163,887 | +5.36(+12.05%) |
Jan 24, 2022 | 49.69 | 54.02 | 44.51 | 44.51 | 8,131,354 | -2.07(-4.44%) |
Jan 21, 2022 | 44.80 | 46.77 | 41.31 | 46.58 | 7,594,342 | +2.26(+5.10%) |
Jan 20, 2022 | 39.34 | 44.42 | 38.49 | 44.33 | 6,644,352 | +3.95(+9.79%) |
Jan 19, 2022 | 36.33 | 40.47 | 35.48 | 40.37 | 6,613,970 | +3.39(+9.16%) |
Jan 18, 2022 | 34.44 | 37.36 | 34.35 | 36.98 | 5,319,280 | +4.23(+12.93%) |
Jan 14, 2022 | 32.75 | 0 | -2.45(-6.95%) | |||
Jan 13, 2022 | 31.53 | 35.57 | 30.68 | 35.20 | 5,771,501 | +2.26(+6.86%) |
Jan 12, 2022 | 32.75 | 34.07 | 32.00 | 32.94 | 4,133,960 | -0.66(-1.96%) |
Jan 11, 2022 | 36.23 | 36.89 | 33.60 | 33.60 | 3,326,323 | -1.98(-5.56%) |
Jan 10, 2022 | 36.98 | 39.43 | 35.48 | 35.57 | 5,672,688 | -0.19(-0.53%) |
Jan 07, 2022 | 33.13 | 36.14 | 32.66 | 35.76 | 3,348,528 | +2.92(+8.88%) |
Jan 06, 2022 | 33.88 | 34.91 | 32.47 | 32.84 | 3,615,590 | -0.85(-2.51%) |
Jan 05, 2022 | 31.43 | 33.79 | 30.49 | 33.69 | 4,027,043 | +3.01(+9.82%) |
Jan 04, 2022 | 30.02 | 32.84 | 29.36 | 30.68 | 3,681,094 | +0.38(+1.24%) |
Jan 03, 2022 | 31.71 | 32.00 | 30.30 | 30.30 | 2,277,198 | -1.88(-5.85%) |
Dec 31, 2021 | 32.00 | 32.28 | 31.24 | 32.19 | 1,695,965 | +0.00(+0.00%) |
Dec 30, 2021 | 31.06 | 32.26 | 30.77 | 32.19 | 1,633,581 | +1.13(+3.64%) |
Dec 29, 2021 | 31.24 | 31.53 | 30.32 | 31.06 | 1,267,235 | +0.00(+0.00%) |
Dec 28, 2021 | 29.64 | 31.53 | 29.64 | 31.06 | 2,972,103 | +0.94(+3.13%) |
Dec 27, 2021 | 32.47 | 32.47 | 30.11 | 30.11 | 2,532,691 | -2.64(-8.05%) |
Dec 23, 2021 | 33.69 | 33.69 | 32.19 | 32.75 | 2,384,930 | -1.32(-3.87%) |
Dec 22, 2021 | 35.53 | 35.95 | 34.07 | 34.07 | 1,521,421 | -0.94(-2.69%) |
Dec 21, 2021 | 36.51 | 38.11 | 34.82 | 35.01 | 2,152,146 | -3.86(-9.93%) |
Dec 20, 2021 | 39.81 | 40.37 | 38.21 | 38.87 | 2,245,927 | +0.85(+2.23%) |
Dec 17, 2021 | 39.15 | 39.43 | 36.33 | 38.02 | 3,158,555 | -0.09(-0.25%) |
Dec 16, 2021 | 33.22 | 38.54 | 32.99 | 38.11 | 2,924,155 | +4.61(+13.76%) |
Dec 15, 2021 | 37.27 | 39.06 | 33.50 | 33.50 | 2,884,344 | -4.05(-10.78%) |
Dec 14, 2021 | 38.49 | 39.15 | 37.08 | 37.55 | 3,855,897 | +0.38(+1.01%) |
Dec 13, 2021 | 34.16 | 37.36 | 33.97 | 37.17 | 2,615,498 | +2.73(+7.92%) |
Dec 10, 2021 | 33.50 | 35.81 | 32.94 | 34.44 | 2,468,751 | -0.94(-2.66%) |
Dec 09, 2021 | 33.79 | 35.57 | 32.75 | 35.39 | 2,939,036 | +2.26(+6.82%) |
Dec 08, 2021 | 33.03 | 34.23 | 32.94 | 33.13 | 2,378,545 | +0.56(+1.73%) |
Dec 07, 2021 | 35.76 | 35.77 | 32.28 | 32.56 | 4,845,149 | -5.74(-14.99%) |
Dec 06, 2021 | 38.68 | 41.93 | 37.93 | 38.30 | 3,911,197 | +0.09(+0.25%) |
Dec 03, 2021 | 36.33 | 39.53 | 35.10 | 38.21 | 3,456,885 | +0.28(+0.74%) |
Dec 02, 2021 | 39.15 | 40.09 | 37.08 | 37.93 | 3,576,864 | +0.00(+0.00%) |
Dec 01, 2021 | 35.67 | 38.11 | 33.50 | 37.93 | 4,053,036 | +0.85(+2.28%) |
Nov 30, 2021 | 35.76 | 38.11 | 34.82 | 37.08 | 2,946,309 | +1.98(+5.63%) |
Nov 29, 2021 | 38.21 | 38.68 | 35.10 | 35.10 | 2,600,385 | -4.89(-12.24%) |
Nov 26, 2021 | 39.06 | 40.84 | 37.93 | 40.00 | 2,219,936 | +3.01(+8.14%) |
Nov 24, 2021 | 39.15 | 40.28 | 36.89 | 36.98 | 2,189,795 | -1.13(-2.96%) |
Nov 23, 2021 | 38.11 | 40.18 | 37.08 | 38.11 | 3,283,653 | +0.28(+0.75%) |
Nov 22, 2021 | 35.48 | 37.93 | 34.07 | 37.83 | 3,052,515 | +1.69(+4.69%) |
Nov 19, 2021 | 36.61 | 37.08 | 35.48 | 36.14 | 1,872,096 | -0.47(-1.29%) |
Nov 18, 2021 | 36.51 | 36.86 | 36.51 | 36.61 | 2,281,467 | -1.88(-4.89%) |
Nov 17, 2021 | 37.64 | 39.06 | 37.64 | 38.49 | 1,638,156 | +0.75(+1.99%) |
Nov 16, 2021 | 40.09 | 40.18 | 37.46 | 37.74 | 1,940,858 | -1.60(-4.07%) |
Nov 15, 2021 | 38.68 | 40.66 | 38.40 | 39.34 | 1,598,250 | -0.09(-0.24%) |
Nov 12, 2021 | 40.00 | 40.84 | 38.77 | 39.43 | 1,903,924 | -1.13(-2.78%) |
Nov 11, 2021 | 41.13 | 42.16 | 40.28 | 40.56 | 2,389,317 | -0.56(-1.37%) |
Nov 10, 2021 | 42.07 | 41.13 | 3,778,842 | +1.32(+3.31%) | ||
Nov 09, 2021 | 38.68 | 41.13 | 38.49 | 39.81 | 3,434,716 | +0.00(+0.00%) |
Nov 08, 2021 | 40.84 | 41.19 | 38.96 | 39.81 | 2,835,768 | -1.79(-4.30%) |
Nov 05, 2021 | 42.07 | 42.82 | 40.56 | 41.60 | 3,027,794 | -1.51(-3.49%) |
Nov 04, 2021 | 46.21 | 46.96 | 42.35 | 43.10 | 3,199,954 | -4.71(-9.84%) |
Nov 03, 2021 | 49.41 | 49.88 | 47.53 | 47.81 | 1,334,338 | -1.88(-3.79%) |
Nov 02, 2021 | 51.67 | 51.67 | 49.50 | 49.69 | 1,418,591 | -1.88(-3.65%) |
Nov 01, 2021 | 54.02 | 53.43 | 51.38 | 51.57 | 1,276,776 | -2.54(-4.70%) |
Oct 29, 2021 | 56.18 | 56.42 | 54.02 | 54.11 | 1,309,459 | -0.56(-1.03%) |
Oct 28, 2021 | 56.47 | 56.75 | 54.68 | 54.68 | 1,650,245 | -4.23(-7.19%) |
Oct 27, 2021 | 58.63 | 59.38 | 56.77 | 58.91 | 1,177,287 | +1.32(+2.29%) |
Oct 26, 2021 | 56.28 | 57.59 | 1,465,768 | -0.09(-0.16%) | ||
Oct 25, 2021 | 58.16 | 58.71 | 56.65 | 57.69 | 834,464 | -1.22(-2.08%) |
Oct 22, 2021 | 57.97 | 59.19 | 56.09 | 58.91 | 1,126,971 | +1.98(+3.47%) |
Oct 21, 2021 | 60.04 | 60.04 | 56.75 | 56.94 | 970,155 | -1.98(-3.35%) |
Oct 20, 2021 | 59.01 | 59.57 | 58.14 | 58.91 | 784,531 | +0.38(+0.64%) |
Oct 19, 2021 | 60.32 | 61.17 | 58.44 | 58.54 | 866,920 | -2.07(-3.42%) |
Oct 18, 2021 | 63.43 | 64.37 | 60.61 | 60.61 | 824,989 | -1.51(-2.42%) |
Oct 15, 2021 | 62.11 | 63.15 | 61.55 | 62.11 | 889,028 | -1.41(-2.22%) |
Oct 14, 2021 | 65.88 | 66.72 | 63.52 | 63.52 | 1,369,922 | -6.21(-8.91%) |
Oct 13, 2021 | 69.83 | 70.65 | 68.61 | 69.73 | 966,364 | -1.22(-1.72%) |
Oct 12, 2021 | 67.10 | 72.09 | 67.01 | 70.96 | 1,391,669 | +2.35(+3.43%) |
Oct 11, 2021 | 68.32 | 68.70 | 65.22 | 68.61 | 753,632 | +1.60(+2.39%) |
Oct 08, 2021 | 64.46 | 67.46 | 64.28 | 67.01 | 870,351 | +1.79(+2.74%) |
Oct 07, 2021 | 65.03 | 65.50 | 62.49 | 65.22 | 1,179,038 | -2.54(-3.75%) |
Oct 06, 2021 | 70.58 | 71.43 | 67.48 | 67.76 | 1,357,491 | -0.66(-0.96%) |
Oct 05, 2021 | 70.39 | 71.05 | 66.91 | 68.42 | 1,341,082 | -3.29(-4.59%) |
Oct 04, 2021 | 67.76 | 72.29 | 67.48 | 71.71 | 1,579,703 | +5.08(+7.63%) |
Oct 01, 2021 | 65.69 | 69.83 | 65.41 | 66.63 | 1,116,685 | +0.00(+0.00%) |
Sep 30, 2021 | 65.03 | 66.54 | 63.48 | 66.63 | 1,375,750 | +0.00(+0.00%) |
Sep 29, 2021 | 63.24 | 66.99 | 62.58 | 66.63 | 1,546,612 | +3.20(+5.04%) |
Sep 28, 2021 | 59.76 | 63.62 | 59.10 | 63.43 | 2,132,911 | +6.68(+11.77%) |
Sep 27, 2021 | 58.25 | 59.34 | 56.23 | 56.75 | 1,146,028 | +0.19(+0.33%) |
Sep 24, 2021 | 57.78 | 57.88 | 56.18 | 56.56 | 916,611 | +0.28(+0.50%) |
Sep 23, 2021 | 57.88 | 58.49 | 55.81 | 56.28 | 1,197,937 | -2.35(-4.01%) |
Sep 22, 2021 | 61.17 | 61.83 | 58.25 | 58.63 | 1,454,568 | -3.86(-6.17%) |
Sep 21, 2021 | 61.74 | 64.32 | 61.17 | 62.49 | 1,287,572 | -0.66(-1.04%) |
Sep 20, 2021 | 62.30 | 65.69 | 61.83 | 63.15 | 2,004,097 | +4.42(+7.53%) |
Sep 17, 2021 | 56.56 | 59.57 | 56.47 | 58.72 | 1,591,539 | +2.54(+4.52%) |
Sep 16, 2021 | 57.59 | 58.44 | 55.52 | 56.18 | 1,525,696 | -0.47(-0.83%) |
Sep 15, 2021 | 57.31 | 58.82 | 56.47 | 56.65 | 1,174,282 | -0.66(-1.15%) |
Sep 14, 2021 | 57.03 | 58.35 | 56.09 | 57.31 | 1,755,861 | -0.28(-0.49%) |
Sep 13, 2021 | 57.41 | 59.95 | 57.12 | 57.59 | 1,511,863 | -1.51(-2.55%) |
Sep 10, 2021 | 59.29 | 59.29 | 56.37 | 59.10 | 2,306,331 | -1.51(-2.48%) |
Sep 09, 2021 | 61.45 | 61.45 | 59.50 | 60.61 | 840,163 | -0.66(-1.08%) |
Sep 08, 2021 | 60.04 | 62.87 | 59.57 | 61.27 | 1,277,100 | +2.16(+3.66%) |
Sep 07, 2021 | 58.44 | 60.13 | 58.35 | 59.10 | 555,997 | +0.66(+1.13%) |
Sep 03, 2021 | 59.85 | 60.14 | 57.69 | 58.44 | 811,845 | -1.32(-2.20%) |
Sep 02, 2021 | 59.67 | 60.47 | 59.10 | 59.76 | 649,996 | -0.47(-0.78%) |
Sep 01, 2021 | 58.54 | 60.32 | 58.35 | 60.23 | 746,943 | +0.94(+1.59%) |
Aug 31, 2021 | 57.97 | 60.79 | 57.78 | 59.29 | 1,166,630 | +1.32(+2.27%) |
Aug 30, 2021 | 57.69 | 58.72 | 56.37 | 57.97 | 974,485 | -0.56(-0.96%) |
Aug 27, 2021 | 61.83 | 62.11 | 58.16 | 58.54 | 1,056,452 | -3.58(-5.76%) |
Aug 26, 2021 | 62.58 | 63.52 | 61.27 | 62.11 | 698,281 | -0.09(-0.15%) |
Aug 25, 2021 | 62.96 | 63.05 | 60.70 | 62.21 | 744,721 | -1.32(-2.07%) |
Aug 24, 2021 | 63.15 | 64.09 | 62.58 | 63.52 | 481,926 | -0.28(-0.44%) |
Aug 23, 2021 | 67.29 | 67.29 | 63.34 | 63.81 | 852,051 | -5.46(-7.88%) |
Aug 20, 2021 | 70.30 | 71.90 | 68.89 | 69.26 | 696,658 | -1.60(-2.26%) |
Aug 19, 2021 | 73.41 | 75.29 | 69.55 | 70.86 | 1,610,318 | -1.79(-2.46%) |
Aug 18, 2021 | 69.64 | 72.75 | 68.70 | 72.65 | 889,321 | +3.20(+4.61%) |
Aug 17, 2021 | 67.19 | 71.24 | 67.19 | 69.45 | 1,375,958 | +3.76(+5.73%) |
Aug 16, 2021 | 65.78 | 67.19 | 65.03 | 65.69 | 660,441 | +0.75(+1.16%) |
Aug 13, 2021 | 66.25 | 66.82 | 64.75 | 64.94 | 536,680 | -1.32(-1.99%) |
Aug 12, 2021 | 64.94 | 67.85 | 64.94 | 66.25 | 760,461 | +2.16(+3.38%) |
Aug 11, 2021 | 62.68 | 66.54 | 62.68 | 64.09 | 939,481 | +0.56(+0.89%) |
Aug 10, 2021 | 60.98 | 64.84 | 60.79 | 63.52 | 797,096 | +2.07(+3.37%) |
Aug 09, 2021 | 60.23 | 62.21 | 59.95 | 61.45 | 620,315 | +0.75(+1.24%) |
Aug 06, 2021 | 61.08 | 61.35 | 59.95 | 60.70 | 673,657 | +0.66(+1.10%) |
Aug 05, 2021 | 59.01 | 60.98 | 58.82 | 60.04 | 946,584 | +0.28(+0.47%) |
Aug 04, 2021 | 61.83 | 61.83 | 58.83 | 59.76 | 1,648,829 | -2.07(-3.35%) |
Aug 03, 2021 | 62.77 | 65.03 | 61.74 | 61.83 | 1,310,728 | -1.13(-1.79%) |
Aug 02, 2021 | 62.96 | 63.33 | 60.42 | 62.96 | 1,436,611 | -1.22(-1.91%) |
Jul 30, 2021 | 67.38 | 67.48 | 63.81 | 64.18 | 1,321,858 | -1.41(-2.15%) |
Jul 29, 2021 | 69.26 | 69.26 | 65.03 | 65.59 | 1,412,408 | -3.67(-5.30%) |
Jul 28, 2021 | 72.37 | 73.31 | 68.61 | 69.26 | 1,070,837 | -3.86(-5.28%) |
Jul 27, 2021 | 70.11 | 77.26 | 70.11 | 73.12 | 1,291,370 | +3.76(+5.43%) |
Jul 26, 2021 | 70.21 | 70.63 | 68.62 | 69.36 | 516,987 | +0.28(+0.41%) |
Jul 23, 2021 | 69.26 | 71.85 | 68.89 | 69.08 | 584,392 | -1.60(-2.26%) |
Jul 22, 2021 | 70.21 | 71.90 | 69.08 | 70.68 | 699,356 | +1.98(+2.88%) |
Jul 21, 2021 | 74.91 | 75.10 | 68.70 | 68.70 | 1,112,559 | -6.96(-9.20%) |
Jul 20, 2021 | 78.30 | 80.93 | 74.06 | 75.66 | 1,166,340 | -3.39(-4.29%) |
Jul 19, 2021 | 82.53 | 83.47 | 78.59 | 79.05 | 1,667,812 | -0.09(-0.12%) |
Jul 16, 2021 | 72.84 | 79.33 | 72.09 | 79.15 | 1,255,525 | +5.08(+6.86%) |
Jul 15, 2021 | 70.11 | 75.56 | 70.11 | 74.06 | 1,128,040 | +4.42(+6.35%) |
Jul 14, 2021 | 67.38 | 70.02 | 65.31 | 69.64 | 1,227,211 | +0.75(+1.09%) |
Jul 13, 2021 | 68.51 | 69.59 | 67.66 | 68.89 | 699,775 | +1.13(+1.67%) |
Jul 12, 2021 | 69.64 | 70.25 | 67.66 | 67.76 | 532,521 | -2.54(-3.61%) |
Jul 09, 2021 | 73.41 | 75.01 | 70.02 | 70.30 | 644,001 | -3.76(-5.08%) |
Jul 08, 2021 | 76.23 | 77.55 | 73.03 | 74.06 | 1,032,767 | +2.54(+3.55%) |
Jul 07, 2021 | 67.38 | 72.46 | 67.19 | 71.52 | 750,453 | +2.82(+4.11%) |
Jul 06, 2021 | 67.57 | 71.33 | 66.91 | 68.70 | 883,774 | +0.47(+0.69%) |
Jul 02, 2021 | 67.76 | 69.92 | 67.57 | 68.23 | 512,784 | -1.32(-1.89%) |
Jul 01, 2021 | 67.29 | 70.11 | 66.82 | 69.55 | 754,300 | +3.01(+4.53%) |
Jun 30, 2021 | 66.72 | 67.85 | 66.26 | 66.54 | 697,438 | +0.19(+0.28%) |
Jun 29, 2021 | 68.42 | 69.17 | 66.35 | 66.35 | 838,316 | -1.69(-2.49%) |
Jun 28, 2021 | 71.99 | 71.99 | 67.19 | 68.04 | 1,102,462 | -5.46(-7.43%) |
Jun 25, 2021 | 72.65 | 73.97 | 71.62 | 73.50 | 556,487 | +0.66(+0.90%) |
Jun 24, 2021 | 74.82 | 74.91 | 72.37 | 72.84 | 862,213 | -4.05(-5.26%) |
Jun 23, 2021 | 77.64 | 77.64 | 75.48 | 76.89 | 436,257 | -0.66(-0.85%) |
Jun 22, 2021 | 79.05 | 80.09 | 77.17 | 77.55 | 696,840 | -1.04(-1.32%) |
Jun 21, 2021 | 79.62 | 81.83 | 78.49 | 78.58 | 994,975 | -1.60(-2.00%) |
Jun 18, 2021 | 76.61 | 81.40 | 76.13 | 80.18 | 1,067,049 | +5.27(+7.04%) |
Jun 17, 2021 | 78.11 | 78.11 | 73.12 | 74.91 | 976,691 | -2.07(-2.69%) |
Jun 16, 2021 | 74.44 | 79.05 | 73.78 | 76.98 | 985,612 | +1.51(+1.99%) |
Jun 15, 2021 | 74.16 | 75.95 | 72.65 | 75.48 | 765,021 | +1.98(+2.69%) |
Jun 14, 2021 | 76.32 | 77.53 | 73.41 | 73.50 | 883,729 | -3.29(-4.29%) |
Jun 11, 2021 | 77.26 | 78.49 | 76.61 | 76.79 | 479,129 | -0.85(-1.09%) |
Jun 10, 2021 | 80.18 | 80.79 | 76.79 | 77.64 | 974,807 | -2.82(-3.51%) |
Jun 09, 2021 | 78.30 | 80.65 | 77.97 | 80.46 | 487,338 | +1.04(+1.30%) |
Jun 08, 2021 | 76.13 | 81.22 | 75.85 | 79.43 | 792,496 | +1.41(+1.81%) |
Jun 07, 2021 | 77.36 | 79.46 | 76.98 | 78.02 | 861,786 | +1.51(+1.97%) |
Jun 04, 2021 | 79.90 | 80.09 | 75.85 | 76.51 | 1,220,131 | -5.74(-6.98%) |
Jun 03, 2021 | 80.93 | 83.47 | 79.90 | 82.25 | 1,246,357 | +4.05(+5.17%) |
Jun 02, 2021 | 79.71 | 80.75 | 77.36 | 78.20 | 773,032 | -1.88(-2.35%) |
Jun 01, 2021 | 77.64 | 81.12 | 75.48 | 80.09 | 1,022,822 | +0.94(+1.19%) |
May 28, 2021 | 80.46 | 80.93 | 78.02 | 79.15 | 651,706 | -1.88(-2.32%) |
May 27, 2021 | 82.91 | 83.47 | 80.17 | 81.03 | 749,612 | -1.51(-1.82%) |
May 26, 2021 | 82.72 | 84.79 | 81.40 | 82.53 | 727,602 | -0.85(-1.02%) |
May 25, 2021 | 82.16 | 84.61 | 81.22 | 83.38 | 1,261,545 | -0.75(-0.89%) |
May 24, 2021 | 88.09 | 88.37 | 82.44 | 84.13 | 904,783 | -6.12(-6.78%) |
May 21, 2021 | 87.43 | 91.19 | 87.33 | 90.25 | 1,126,429 | +1.13(+1.27%) |
May 20, 2021 | 94.77 | 95.05 | 88.09 | 89.12 | 1,047,166 | -7.72(-7.97%) |
May 19, 2021 | 109.07 | 110.01 | 96.56 | 96.84 | 1,481,852 | -6.31(-6.11%) |
May 18, 2021 | 98.34 | 103.24 | 97.17 | 103.14 | 635,498 | +2.82(+2.81%) |
May 17, 2021 | 100.98 | 105.45 | 100.32 | 100.32 | 1,089,589 | +2.26(+2.30%) |
May 14, 2021 | 103.14 | 106.53 | 95.05 | 98.06 | 1,136,737 | -9.41(-8.76%) |
May 13, 2021 | 106.81 | 111.61 | 102.72 | 107.47 | 1,456,918 | -5.55(-4.91%) |
May 12, 2021 | 106.25 | 113.64 | 104.84 | 113.03 | 1,916,898 | +12.80(+12.77%) |
May 11, 2021 | 109.73 | 110.86 | 99.33 | 100.23 | 1,707,471 | -1.04(-1.02%) |
May 10, 2021 | 90.91 | 101.26 | 90.91 | 101.26 | 876,795 | +12.33(+13.86%) |
May 07, 2021 | 89.78 | 91.38 | 87.05 | 88.93 | 647,132 | -4.14(-4.45%) |
May 06, 2021 | 95.80 | 98.96 | 92.70 | 93.07 | 834,598 | -2.35(-2.47%) |
May 05, 2021 | 93.45 | 97.31 | 91.47 | 95.43 | 856,498 | -1.60(-1.65%) |
May 04, 2021 | 95.90 | 102.02 | 95.62 | 97.03 | 1,180,467 | +4.33(+4.67%) |