Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.93 | 173.73 | 149.28 | 153.54 | 1,243,799 | -16.65(-9.78%) |
May 27, 2022 | 169.36 | 170.94 | 163.32 | 170.19 | 505,347 | +0.92(+0.54%) |
May 26, 2022 | 160.44 | 172.02 | 159.96 | 169.27 | 1,004,827 | +9.05(+5.65%) |
May 25, 2022 | 158.69 | 162.19 | 151.04 | 160.22 | 434,778 | -0.02(-0.01%) |
May 24, 2022 | 156.57 | 163.27 | 153.79 | 160.24 | 641,856 | -0.09(-0.06%) |
May 23, 2022 | 146.82 | 162.25 | 146.09 | 160.34 | 1,172,502 | +16.32(+11.33%) |
May 20, 2022 | 146.11 | 148.14 | 136.70 | 144.02 | 796,322 | +0.38(+0.26%) |
May 19, 2022 | 141.72 | 150.18 | 141.23 | 143.64 | 1,093,808 | -1.35(-0.93%) |
May 18, 2022 | 148.99 | 150.60 | 139.60 | 144.99 | 886,457 | -2.39(-1.62%) |
May 17, 2022 | 138.60 | 148.81 | 131.00 | 147.38 | 1,775,060 | +3.61(+2.51%) |
May 16, 2022 | 155.69 | 160.76 | 138.61 | 143.77 | 1,023,032 | -7.91(-5.21%) |
May 13, 2022 | 148.19 | 156.40 | 147.15 | 151.68 | 712,294 | +6.43(+4.42%) |
May 12, 2022 | 145.18 | 148.18 | 137.93 | 145.25 | 610,601 | -3.91(-2.62%) |
May 11, 2022 | 139.99 | 155.68 | 139.99 | 149.16 | 628,726 | +10.67(+7.71%) |
May 10, 2022 | 141.92 | 144.42 | 132.93 | 138.49 | 791,041 | +0.99(+0.72%) |
May 09, 2022 | 155.69 | 157.25 | 135.74 | 137.51 | 1,043,303 | -26.17(-15.99%) |
May 06, 2022 | 163.01 | 169.64 | 155.80 | 163.68 | 800,766 | +3.69(+2.31%) |
May 05, 2022 | 166.61 | 167.04 | 148.74 | 159.99 | 1,039,483 | +5.27(+3.41%) |
May 04, 2022 | 156.11 | 159.40 | 147.62 | 154.72 | 857,730 | +1.90(+1.24%) |
May 03, 2022 | 140.31 | 153.50 | 138.94 | 152.82 | 575,640 | +12.10(+8.60%) |
May 02, 2022 | 144.29 | 147.40 | 136.66 | 140.72 | 467,283 | -6.18(-4.21%) |
Apr 29, 2022 | 151.42 | 153.74 | 145.28 | 146.90 | 415,613 | -2.85(-1.90%) |
Apr 28, 2022 | 146.19 | 152.28 | 134.84 | 149.74 | 782,960 | +3.43(+2.34%) |
Apr 27, 2022 | 131.66 | 147.35 | 131.66 | 146.32 | 706,095 | +17.51(+13.59%) |
Apr 26, 2022 | 121.84 | 134.38 | 119.95 | 128.81 | 787,531 | +9.08(+7.59%) |
Apr 25, 2022 | 118.83 | 123.39 | 114.02 | 119.73 | 823,357 | -2.96(-2.41%) |
Apr 22, 2022 | 131.58 | 136.24 | 121.84 | 122.69 | 685,076 | -10.09(-7.60%) |
Apr 21, 2022 | 149.99 | 149.99 | 131.38 | 132.78 | 848,109 | -16.44(-11.02%) |
Apr 20, 2022 | 148.57 | 151.31 | 141.01 | 149.22 | 386,136 | -1.03(-0.69%) |
Apr 19, 2022 | 149.83 | 151.39 | 143.26 | 150.26 | 517,028 | -2.87(-1.87%) |
Apr 18, 2022 | 151.42 | 156.34 | 149.08 | 153.12 | 601,552 | +4.41(+2.96%) |
Apr 14, 2022 | 143.36 | 151.26 | 142.14 | 148.72 | 698,315 | +6.43(+4.52%) |
Apr 13, 2022 | 137.65 | 143.53 | 130.44 | 142.29 | 719,102 | +7.41(+5.50%) |
Apr 12, 2022 | 124.47 | 138.40 | 124.47 | 134.88 | 1,135,965 | +12.38(+10.11%) |
Apr 11, 2022 | 124.75 | 126.73 | 118.99 | 122.50 | 430,958 | -3.21(-2.55%) |
Apr 08, 2022 | 123.56 | 126.75 | 119.10 | 125.71 | 355,141 | +4.12(+3.39%) |
Apr 07, 2022 | 113.78 | 123.12 | 113.27 | 121.59 | 446,285 | +7.86(+6.91%) |
Apr 06, 2022 | 114.34 | 118.98 | 111.50 | 113.73 | 421,798 | +0.27(+0.23%) |
Apr 05, 2022 | 121.06 | 122.56 | 112.57 | 113.46 | 580,435 | -1.80(-1.57%) |
Apr 04, 2022 | 128.16 | 131.72 | 111.88 | 115.27 | 769,979 | -12.74(-9.95%) |
Apr 01, 2022 | 126.69 | 132.24 | 125.52 | 128.00 | 334,498 | +2.73(+2.18%) |
Mar 31, 2022 | 120.29 | 129.33 | 117.03 | 125.27 | 572,469 | +5.24(+4.37%) |
Mar 30, 2022 | 126.66 | 132.29 | 115.93 | 120.03 | 859,983 | -3.80(-3.07%) |
Mar 29, 2022 | 117.37 | 123.98 | 113.49 | 123.83 | 593,148 | -1.16(-0.93%) |
Mar 28, 2022 | 124.36 | 125.07 | 117.25 | 124.99 | 362,953 | -0.38(-0.30%) |
Mar 25, 2022 | 124.06 | 126.85 | 123.24 | 125.37 | 255,237 | +1.16(+0.93%) |
Mar 24, 2022 | 126.73 | 129.35 | 121.06 | 124.21 | 353,955 | -1.27(-1.01%) |
Mar 23, 2022 | 119.95 | 127.28 | 119.15 | 125.48 | 359,720 | +7.57(+6.42%) |
Mar 22, 2022 | 120.23 | 124.25 | 115.27 | 117.91 | 328,798 | -1.78(-1.49%) |
Mar 21, 2022 | 118.43 | 122.93 | 115.98 | 119.70 | 428,064 | +5.17(+4.52%) |
Mar 18, 2022 | 110.12 | 115.66 | 107.62 | 114.52 | 1,248,163 | +5.15(+4.71%) |
Mar 17, 2022 | 107.60 | 109.81 | 104.01 | 109.37 | 582,701 | +4.70(+4.49%) |
Mar 16, 2022 | 108.95 | 110.25 | 101.00 | 104.67 | 663,057 | -3.02(-2.80%) |
Mar 15, 2022 | 100.15 | 112.82 | 99.14 | 107.69 | 940,142 | +0.08(+0.08%) |
Mar 14, 2022 | 123.25 | 123.25 | 105.19 | 107.60 | 1,065,324 | -18.40(-14.60%) |
Mar 11, 2022 | 129.70 | 130.06 | 120.74 | 126.00 | 762,524 | -3.73(-2.88%) |
Mar 10, 2022 | 119.53 | 130.02 | 129.73 | 1,027,238 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.10 | 118.56 | 110.58 | 115.47 | 912,257 | -4.52(-3.77%) |
Mar 08, 2022 | 111.84 | 125.97 | 111.18 | 119.99 | 741,381 | +9.27(+8.37%) |
Mar 07, 2022 | 114.35 | 125.59 | 107.34 | 110.73 | 1,075,510 | +0.47(+0.42%) |
Mar 04, 2022 | 109.17 | 111.18 | 103.69 | 110.26 | 599,017 | +1.44(+1.33%) |
Mar 03, 2022 | 101.27 | 111.06 | 98.59 | 108.82 | 645,563 | +7.58(+7.48%) |
Mar 02, 2022 | 94.75 | 101.56 | 94.02 | 101.24 | 512,500 | +9.03(+9.79%) |
Mar 01, 2022 | 91.37 | 97.27 | 88.86 | 92.22 | 369,371 | +2.24(+2.49%) |
Feb 28, 2022 | 89.45 | 92.03 | 87.07 | 89.98 | 427,374 | +0.07(+0.07%) |
Feb 25, 2022 | 85.43 | 90.99 | 87.79 | 89.91 | 302,390 | +4.58(+5.36%) |
Feb 24, 2022 | 85.22 | 85.70 | 81.18 | 85.33 | 429,782 | -1.91(-2.19%) |
Feb 23, 2022 | 86.86 | 92.49 | 85.80 | 87.24 | 451,435 | +1.07(+1.24%) |
Feb 22, 2022 | 85.38 | 88.65 | 83.80 | 86.17 | 394,790 | +1.37(+1.61%) |
Feb 18, 2022 | 84.80 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.92 | 83.81 | 78.98 | 82.99 | 243,251 | +2.14(+2.64%) |
Feb 16, 2022 | 83.08 | 85.34 | 80.22 | 80.85 | 310,269 | -2.02(-2.44%) |
Feb 15, 2022 | 80.33 | 83.51 | 78.39 | 82.87 | 264,430 | +2.29(+2.84%) |
Feb 14, 2022 | 79.91 | 81.06 | 76.63 | 80.59 | 337,411 | +0.67(+0.84%) |
Feb 11, 2022 | 75.94 | 80.16 | 74.09 | 79.91 | 380,880 | +3.26(+4.25%) |
Feb 10, 2022 | 75.51 | 80.65 | 75.40 | 76.66 | 430,485 | +0.77(+1.01%) |
Feb 09, 2022 | 75.38 | 78.23 | 74.68 | 75.89 | 380,778 | +1.07(+1.43%) |
Feb 08, 2022 | 73.10 | 77.80 | 73.10 | 74.81 | 363,132 | +1.88(+2.58%) |
Feb 07, 2022 | 73.61 | 74.08 | 71.17 | 72.94 | 520,834 | +0.25(+0.34%) |
Feb 04, 2022 | 71.96 | 74.89 | 70.79 | 72.69 | 292,755 | +0.87(+1.22%) |
Feb 03, 2022 | 65.71 | 71.82 | 531,384 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.91 | 71.51 | 65.97 | 66.91 | 320,129 | -2.99(-4.28%) |
Feb 01, 2022 | 60.37 | 69.94 | 60.37 | 69.90 | 510,662 | +9.87(+16.45%) |
Jan 31, 2022 | 60.77 | 58.33 | 60.02 | 146,950 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.94 | 61.45 | 58.14 | 61.34 | 310,093 | +1.72(+2.88%) |
Jan 27, 2022 | 59.82 | 62.03 | 58.51 | 59.63 | 297,121 | +0.23(+0.38%) |
Jan 26, 2022 | 58.39 | 62.42 | 57.88 | 59.40 | 335,062 | +1.40(+2.42%) |
Jan 25, 2022 | 56.36 | 58.80 | 54.77 | 57.99 | 279,030 | +0.68(+1.19%) |
Jan 24, 2022 | 54.15 | 57.91 | 53.14 | 57.31 | 469,763 | +0.76(+1.34%) |
Jan 21, 2022 | 58.88 | 59.24 | 55.53 | 56.55 | 639,035 | -2.48(-4.20%) |
Jan 20, 2022 | 66.09 | 66.74 | 58.44 | 59.03 | 474,923 | -7.06(-10.69%) |
Jan 19, 2022 | 67.40 | 68.82 | 65.58 | 66.09 | 270,995 | -0.71(-1.07%) |
Jan 18, 2022 | 66.90 | 69.01 | 65.50 | 66.80 | 302,605 | -0.33(-0.49%) |
Jan 14, 2022 | 67.14 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.54 | 69.35 | 65.79 | 66.60 | 300,555 | -0.72(-1.07%) |
Jan 12, 2022 | 63.13 | 67.70 | 63.06 | 67.32 | 635,851 | +4.57(+7.28%) |
Jan 11, 2022 | 61.14 | 63.93 | 59.06 | 62.76 | 435,950 | +2.48(+4.11%) |
Jan 10, 2022 | 58.86 | 60.44 | 57.11 | 60.28 | 296,929 | +0.76(+1.28%) |
Jan 07, 2022 | 59.94 | 61.15 | 58.69 | 59.52 | 156,434 | -0.16(-0.27%) |
Jan 06, 2022 | 59.86 | 61.04 | 57.66 | 59.68 | 189,686 | +0.09(+0.14%) |
Jan 05, 2022 | 60.96 | 62.10 | 59.15 | 59.60 | 249,826 | -1.22(-2.00%) |
Jan 04, 2022 | 60.47 | 62.99 | 60.32 | 60.81 | 463,775 | +1.02(+1.70%) |
Jan 03, 2022 | 58.29 | 60.71 | 57.71 | 59.80 | 230,985 | +1.84(+3.18%) |
Dec 31, 2021 | 56.73 | 58.13 | 56.19 | 57.96 | 261,407 | +0.97(+1.70%) |
Dec 30, 2021 | 56.57 | 57.21 | 54.58 | 56.99 | 272,726 | +0.65(+1.15%) |
Dec 29, 2021 | 56.05 | 57.53 | 55.71 | 56.34 | 191,162 | +0.06(+0.10%) |
Dec 28, 2021 | 56.47 | 56.47 | 54.79 | 56.28 | 184,379 | +0.06(+0.10%) |
Dec 27, 2021 | 52.79 | 56.59 | 51.42 | 56.23 | 182,225 | +2.77(+5.19%) |
Dec 23, 2021 | 54.41 | 55.36 | 53.20 | 53.46 | 259,808 | -1.01(-1.85%) |
Dec 22, 2021 | 53.91 | 55.23 | 52.47 | 54.46 | 219,488 | +0.46(+0.84%) |
Dec 21, 2021 | 50.09 | 54.17 | 50.08 | 54.01 | 244,052 | +5.12(+10.47%) |
Dec 20, 2021 | 46.81 | 49.05 | 45.03 | 48.89 | 258,520 | +0.10(+0.21%) |
Dec 17, 2021 | 47.77 | 50.43 | 46.98 | 48.78 | 872,658 | +0.63(+1.30%) |
Dec 16, 2021 | 47.26 | 49.48 | 47.26 | 48.16 | 219,251 | +1.39(+2.96%) |
Dec 15, 2021 | 45.43 | 47.27 | 42.22 | 46.77 | 293,713 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.05 | 45.31 | 45.91 | 236,980 | -1.00(-2.13%) |
Dec 13, 2021 | 47.21 | 48.63 | 46.33 | 46.91 | 362,475 | -0.67(-1.42%) |
Dec 10, 2021 | 49.35 | 49.64 | 45.70 | 47.58 | 192,349 | -1.15(-2.36%) |
Dec 09, 2021 | 48.09 | 49.57 | 47.32 | 48.73 | 147,267 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.17 | 46.54 | 48.62 | 262,406 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.78 | 46.17 | 46.83 | 277,091 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.01 | 43.35 | 45.15 | 290,563 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.33 | 42.86 | 43.70 | 747,699 | -1.37(-3.03%) |
Dec 02, 2021 | 42.82 | 45.25 | 41.98 | 45.06 | 224,018 | +2.45(+5.75%) |
Dec 01, 2021 | 45.35 | 46.23 | 42.39 | 42.61 | 313,762 | -1.61(-3.65%) |
Nov 30, 2021 | 43.76 | 44.37 | 42.11 | 44.23 | 695,666 | -0.26(-0.58%) |
Nov 29, 2021 | 44.52 | 45.85 | 43.36 | 44.48 | 235,190 | +1.39(+3.22%) |
Nov 26, 2021 | 43.01 | 43.89 | 40.82 | 43.10 | 251,037 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.68 | 45.50 | 46.34 | 200,330 | -0.12(-0.27%) |
Nov 23, 2021 | 46.25 | 47.65 | 45.54 | 46.46 | 289,928 | +0.59(+1.28%) |
Nov 22, 2021 | 43.58 | 47.89 | 42.97 | 45.87 | 390,630 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.09 | 42.37 | 43.80 | 253,370 | -1.23(-2.74%) |
Nov 18, 2021 | 45.66 | 45.07 | 43.38 | 45.04 | 378,719 | -1.01(-2.19%) |
Nov 17, 2021 | 48.15 | 48.41 | 44.88 | 46.04 | 245,126 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.78 | 46.41 | 47.90 | 319,968 | +0.36(+0.76%) |
Nov 15, 2021 | 48.32 | 49.51 | 45.76 | 47.54 | 455,815 | -2.89(-5.72%) |
Nov 12, 2021 | 51.05 | 52.32 | 50.22 | 50.43 | 383,558 | -0.41(-0.80%) |
Nov 11, 2021 | 50.64 | 51.72 | 49.34 | 50.84 | 214,805 | +1.22(+2.47%) |
Nov 10, 2021 | 52.01 | 49.61 | 278,995 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.79 | 56.13 | 50.55 | 52.43 | 428,518 | -3.65(-6.50%) |
Nov 08, 2021 | 58.82 | 59.52 | 54.59 | 56.08 | 446,015 | -1.85(-3.20%) |
Nov 05, 2021 | 57.91 | 59.65 | 56.83 | 57.93 | 667,417 | +1.22(+2.16%) |
Nov 04, 2021 | 58.87 | 59.57 | 55.07 | 56.70 | 210,552 | -1.96(-3.33%) |
Nov 03, 2021 | 55.06 | 59.14 | 55.04 | 58.66 | 236,737 | +2.56(+4.57%) |
Nov 02, 2021 | 58.30 | 58.57 | 53.40 | 56.09 | 284,892 | -2.82(-4.79%) |
Nov 01, 2021 | 59.50 | 61.18 | 58.16 | 58.91 | 186,760 | +0.26(+0.44%) |
Oct 29, 2021 | 60.39 | 61.40 | 57.14 | 58.66 | 333,648 | -0.86(-1.45%) |
Oct 28, 2021 | 59.64 | 62.22 | 59.22 | 59.52 | 187,390 | +0.53(+0.90%) |
Oct 27, 2021 | 62.33 | 65.77 | 57.91 | 58.99 | 379,825 | -3.88(-6.18%) |
Oct 26, 2021 | 62.67 | 62.87 | 446,669 | +1.18(+1.91%) | ||
Oct 25, 2021 | 62.65 | 64.41 | 60.92 | 61.70 | 313,999 | +0.49(+0.81%) |
Oct 22, 2021 | 59.64 | 61.69 | 58.30 | 61.20 | 258,387 | +1.82(+3.07%) |
Oct 21, 2021 | 57.60 | 60.66 | 56.80 | 59.38 | 131,766 | +0.47(+0.81%) |
Oct 20, 2021 | 57.87 | 59.40 | 56.25 | 58.90 | 187,690 | -0.28(-0.48%) |
Oct 19, 2021 | 61.18 | 61.23 | 55.96 | 59.19 | 233,703 | -1.46(-2.41%) |
Oct 18, 2021 | 57.76 | 61.36 | 57.23 | 60.65 | 220,122 | +1.94(+3.30%) |
Oct 15, 2021 | 56.23 | 60.31 | 55.39 | 58.71 | 213,440 | +3.99(+7.29%) |
Oct 14, 2021 | 58.46 | 62.69 | 54.39 | 54.73 | 290,581 | -2.96(-5.13%) |
Oct 13, 2021 | 57.41 | 57.87 | 55.52 | 57.69 | 176,984 | +0.70(+1.23%) |
Oct 12, 2021 | 55.92 | 57.34 | 55.11 | 56.99 | 143,341 | +1.36(+2.44%) |
Oct 11, 2021 | 58.33 | 59.33 | 55.15 | 55.63 | 326,313 | -1.91(-3.32%) |
Oct 08, 2021 | 56.09 | 58.38 | 55.61 | 57.54 | 132,434 | +1.71(+3.06%) |
Oct 07, 2021 | 57.95 | 59.65 | 54.04 | 55.83 | 157,091 | -1.21(-2.11%) |
Oct 06, 2021 | 56.96 | 59.81 | 53.55 | 57.03 | 186,086 | -0.87(-1.51%) |
Oct 05, 2021 | 58.22 | 59.85 | 54.36 | 57.91 | 448,218 | +1.08(+1.90%) |
Oct 04, 2021 | 53.92 | 56.84 | 52.86 | 56.83 | 467,259 | +4.02(+7.62%) |
Oct 01, 2021 | 47.51 | 53.06 | 47.25 | 52.80 | 409,127 | +5.53(+11.71%) |
Sep 30, 2021 | 47.47 | 49.66 | 46.28 | 47.27 | 569,005 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.32 | 47.38 | 304,877 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.78 | 45.97 | 315,996 | -0.21(-0.45%) |
Sep 27, 2021 | 45.32 | 46.98 | 44.81 | 46.17 | 199,250 | +0.85(+1.89%) |
Sep 24, 2021 | 46.08 | 47.47 | 45.27 | 45.32 | 103,521 | -1.36(-2.91%) |
Sep 23, 2021 | 46.48 | 48.40 | 45.69 | 46.68 | 165,179 | +0.20(+0.43%) |
Sep 22, 2021 | 41.94 | 48.14 | 41.94 | 46.48 | 338,772 | +5.26(+12.76%) |
Sep 21, 2021 | 44.14 | 44.34 | 39.89 | 41.22 | 504,511 | -2.41(-5.53%) |
Sep 20, 2021 | 44.01 | 44.52 | 41.07 | 43.63 | 766,049 | -3.18(-6.79%) |
Sep 17, 2021 | 49.29 | 51.17 | 46.59 | 46.81 | 985,200 | -3.09(-6.18%) |
Sep 16, 2021 | 52.69 | 52.69 | 47.59 | 49.90 | 464,099 | -3.27(-6.14%) |
Sep 15, 2021 | 49.73 | 53.37 | 48.65 | 53.16 | 572,796 | +3.59(+7.24%) |
Sep 14, 2021 | 50.19 | 50.93 | 48.87 | 49.57 | 305,830 | -0.64(-1.27%) |
Sep 13, 2021 | 51.26 | 51.79 | 48.89 | 50.21 | 379,518 | -0.59(-1.16%) |
Sep 10, 2021 | 49.00 | 52.09 | 48.75 | 50.80 | 535,557 | +2.21(+4.55%) |
Sep 09, 2021 | 45.36 | 49.23 | 45.35 | 48.59 | 278,876 | +3.25(+7.16%) |
Sep 08, 2021 | 46.39 | 46.54 | 45.25 | 45.34 | 263,734 | -1.23(-2.65%) |
Sep 07, 2021 | 44.02 | 47.36 | 43.97 | 46.57 | 379,164 | +3.84(+8.97%) |
Sep 03, 2021 | 39.64 | 43.62 | 39.64 | 42.74 | 466,539 | +3.57(+9.11%) |
Sep 02, 2021 | 38.15 | 39.35 | 38.15 | 39.17 | 352,335 | +1.64(+4.38%) |
Sep 01, 2021 | 37.13 | 37.65 | 35.69 | 37.53 | 168,251 | +0.40(+1.07%) |
Aug 31, 2021 | 37.10 | 37.97 | 36.26 | 37.13 | 142,052 | +0.10(+0.28%) |
Aug 30, 2021 | 37.07 | 37.30 | 35.51 | 37.02 | 214,070 | +0.03(+0.08%) |
Aug 27, 2021 | 36.08 | 37.71 | 36.08 | 36.99 | 213,014 | +1.03(+2.85%) |
Aug 26, 2021 | 35.97 | 36.78 | 34.83 | 35.97 | 208,511 | -0.40(-1.10%) |
Aug 25, 2021 | 35.76 | 36.67 | 35.04 | 36.37 | 392,387 | +0.61(+1.70%) |
Aug 24, 2021 | 34.93 | 36.51 | 34.84 | 35.76 | 195,798 | +1.24(+3.60%) |
Aug 23, 2021 | 32.53 | 34.73 | 32.51 | 34.52 | 425,075 | +2.15(+6.63%) |
Aug 20, 2021 | 30.88 | 33.38 | 30.62 | 32.37 | 135,211 | +1.20(+3.84%) |
Aug 19, 2021 | 31.94 | 32.26 | 29.94 | 31.18 | 328,581 | -1.46(-4.48%) |
Aug 18, 2021 | 34.77 | 35.00 | 32.50 | 32.64 | 442,616 | -2.22(-6.37%) |
Aug 17, 2021 | 33.96 | 35.26 | 33.66 | 34.86 | 246,791 | +0.44(+1.27%) |
Aug 16, 2021 | 34.34 | 34.82 | 32.87 | 34.42 | 157,821 | -0.26(-0.74%) |
Aug 13, 2021 | 34.50 | 34.84 | 33.81 | 34.68 | 260,466 | +0.89(+2.64%) |
Aug 12, 2021 | 33.80 | 34.50 | 32.75 | 33.79 | 222,392 | +0.14(+0.42%) |
Aug 11, 2021 | 33.68 | 34.75 | 32.92 | 33.64 | 287,132 | +0.72(+2.19%) |
Aug 10, 2021 | 32.01 | 33.33 | 31.89 | 32.92 | 290,739 | +1.75(+5.60%) |
Aug 09, 2021 | 28.93 | 31.38 | 28.65 | 31.18 | 295,655 | +2.34(+8.10%) |
Aug 06, 2021 | 27.51 | 29.90 | 26.90 | 28.84 | 382,119 | +1.03(+3.72%) |
Aug 05, 2021 | 27.48 | 28.87 | 27.19 | 27.81 | 151,927 | +0.83(+3.06%) |
Aug 04, 2021 | 26.76 | 27.86 | 26.61 | 26.98 | 171,352 | +0.20(+0.74%) |
Aug 03, 2021 | 26.16 | 27.92 | 25.08 | 26.78 | 145,640 | +0.34(+1.29%) |
Aug 02, 2021 | 26.73 | 27.12 | 25.15 | 26.44 | 244,192 | -0.02(-0.07%) |
Jul 30, 2021 | 26.69 | 26.80 | 25.29 | 26.46 | 203,703 | -0.21(-0.78%) |
Jul 29, 2021 | 23.18 | 26.84 | 23.18 | 26.67 | 233,709 | +3.28(+14.00%) |
Jul 28, 2021 | 22.95 | 24.25 | 22.46 | 23.39 | 276,993 | +0.55(+2.41%) |
Jul 27, 2021 | 22.67 | 23.17 | 21.51 | 22.84 | 237,435 | +0.22(+0.96%) |
Jul 26, 2021 | 22.65 | 23.85 | 22.21 | 22.62 | 357,499 | -0.03(-0.13%) |
Jul 23, 2021 | 22.79 | 23.48 | 21.98 | 22.65 | 101,773 | +0.01(+0.04%) |
Jul 22, 2021 | 22.76 | 22.85 | 22.04 | 22.64 | 208,617 | -0.13(-0.58%) |
Jul 21, 2021 | 22.56 | 23.26 | 21.79 | 22.77 | 307,217 | +0.50(+2.26%) |
Jul 20, 2021 | 21.78 | 22.82 | 21.19 | 22.27 | 312,025 | +0.68(+3.17%) |
Jul 19, 2021 | 22.38 | 22.69 | 20.20 | 21.59 | 197,099 | -1.32(-5.76%) |
Jul 16, 2021 | 23.53 | 24.02 | 22.68 | 22.91 | 296,135 | -0.41(-1.75%) |
Jul 15, 2021 | 22.66 | 23.93 | 22.13 | 23.32 | 278,998 | +0.57(+2.50%) |
Jul 14, 2021 | 22.80 | 23.47 | 22.26 | 22.75 | 248,013 | +0.26(+1.14%) |
Jul 13, 2021 | 22.75 | 23.06 | 21.83 | 22.49 | 89,667 | -0.36(-1.58%) |
Jul 12, 2021 | 22.36 | 23.39 | 22.36 | 22.85 | 120,849 | +0.09(+0.42%) |
Jul 09, 2021 | 22.37 | 23.02 | 22.04 | 22.75 | 148,872 | +0.69(+3.14%) |
Jul 08, 2021 | 22.95 | 22.95 | 21.50 | 22.06 | 168,705 | -1.50(-6.37%) |
Jul 07, 2021 | 22.81 | 24.06 | 21.94 | 23.56 | 116,184 | +0.73(+3.20%) |
Jul 06, 2021 | 24.00 | 24.09 | 22.36 | 22.83 | 93,991 | -1.03(-4.34%) |
Jul 02, 2021 | 24.95 | 25.47 | 23.50 | 23.87 | 105,452 | -1.03(-4.16%) |
Jul 01, 2021 | 24.60 | 25.56 | 24.17 | 24.90 | 180,216 | +0.57(+2.34%) |
Jun 30, 2021 | 21.99 | 24.69 | 21.99 | 24.33 | 197,573 | +2.31(+10.47%) |
Jun 29, 2021 | 21.90 | 23.12 | 21.84 | 22.02 | 76,651 | -0.13(-0.60%) |
Jun 28, 2021 | 24.16 | 24.56 | 21.86 | 22.16 | 170,133 | -2.27(-9.29%) |
Jun 25, 2021 | 23.31 | 25.14 | 23.23 | 24.43 | 378,680 | +1.36(+5.88%) |
Jun 24, 2021 | 22.28 | 23.28 | 22.22 | 23.07 | 161,953 | +0.83(+3.71%) |
Jun 23, 2021 | 21.13 | 23.36 | 21.12 | 22.24 | 254,082 | +1.16(+5.49%) |
Jun 22, 2021 | 20.63 | 21.48 | 20.60 | 21.08 | 120,709 | -0.07(-0.31%) |
Jun 21, 2021 | 19.72 | 21.37 | 19.64 | 21.15 | 222,478 | +1.16(+5.79%) |
Jun 18, 2021 | 19.77 | 20.13 | 19.27 | 19.99 | 282,913 | +0.22(+1.10%) |
Jun 17, 2021 | 21.47 | 21.47 | 19.64 | 19.77 | 292,133 | -1.82(-8.44%) |
Jun 16, 2021 | 21.96 | 22.35 | 21.08 | 21.60 | 548,678 | -0.43(-1.94%) |
Jun 15, 2021 | 22.40 | 22.71 | 21.39 | 22.02 | 161,370 | -0.39(-1.74%) |
Jun 14, 2021 | 22.09 | 22.63 | 21.39 | 22.41 | 326,776 | -0.01(-0.04%) |
Jun 11, 2021 | 22.21 | 23.40 | 22.21 | 22.42 | 251,164 | +0.23(+1.03%) |
Jun 10, 2021 | 21.07 | 22.61 | 20.46 | 22.19 | 266,167 | +0.98(+4.61%) |
Jun 09, 2021 | 19.11 | 21.39 | 18.89 | 21.22 | 289,677 | +1.95(+10.10%) |
Jun 08, 2021 | 18.51 | 19.85 | 18.08 | 19.27 | 175,021 | +0.82(+4.42%) |
Jun 07, 2021 | 20.47 | 20.47 | 18.08 | 18.45 | 219,582 | -1.97(-9.67%) |
Jun 04, 2021 | 20.10 | 21.07 | 19.69 | 20.43 | 216,088 | +0.60(+3.02%) |
Jun 03, 2021 | 19.27 | 19.84 | 18.39 | 19.83 | 149,541 | +0.59(+3.06%) |
Jun 02, 2021 | 19.76 | 19.80 | 19.02 | 19.24 | 204,117 | -0.41(-2.08%) |