Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.19 | 90.44 | 81.57 | 84.17 | 1,383,046 | -0.78(-0.92%) |
May 27, 2022 | 76.69 | 85.80 | 75.67 | 84.95 | 1,043,190 | +8.43(+11.02%) |
May 26, 2022 | 71.77 | 76.91 | 71.34 | 76.52 | 710,920 | +5.77(+8.16%) |
May 25, 2022 | 67.90 | 71.65 | 67.90 | 70.75 | 534,701 | +3.74(+5.58%) |
May 24, 2022 | 67.09 | 68.45 | 64.73 | 67.01 | 423,923 | -1.68(-2.45%) |
May 23, 2022 | 63.78 | 68.88 | 62.25 | 68.69 | 604,492 | +5.94(+9.47%) |
May 20, 2022 | 63.93 | 64.70 | 61.05 | 62.75 | 370,524 | -0.18(-0.29%) |
May 19, 2022 | 59.66 | 64.26 | 59.58 | 62.93 | 481,495 | +1.86(+3.05%) |
May 18, 2022 | 63.59 | 64.09 | 59.40 | 61.07 | 552,360 | -2.51(-3.95%) |
May 17, 2022 | 62.00 | 64.09 | 61.45 | 63.58 | 486,244 | +3.04(+5.02%) |
May 16, 2022 | 59.14 | 62.30 | 58.84 | 60.54 | 614,477 | +2.15(+3.68%) |
May 13, 2022 | 57.55 | 59.55 | 56.76 | 58.39 | 851,090 | +2.40(+4.29%) |
May 12, 2022 | 56.56 | 57.56 | 54.09 | 55.99 | 838,642 | -2.07(-3.57%) |
May 11, 2022 | 61.20 | 63.13 | 57.76 | 58.06 | 927,614 | -2.18(-3.62%) |
May 10, 2022 | 60.72 | 62.25 | 55.95 | 60.24 | 837,511 | +0.73(+1.23%) |
May 09, 2022 | 66.50 | 66.56 | 58.92 | 59.51 | 1,167,138 | -9.83(-14.18%) |
May 06, 2022 | 69.49 | 71.34 | 67.92 | 69.34 | 806,672 | +0.69(+1.01%) |
May 05, 2022 | 77.26 | 77.50 | 66.05 | 68.65 | 1,442,130 | -9.35(-11.99%) |
May 04, 2022 | 76.31 | 78.48 | 72.30 | 78.00 | 833,729 | +4.30(+5.83%) |
May 03, 2022 | 70.59 | 74.14 | 70.43 | 73.70 | 472,087 | +3.38(+4.81%) |
May 02, 2022 | 69.45 | 71.03 | 66.47 | 70.32 | 799,339 | -0.89(-1.25%) |
Apr 29, 2022 | 75.22 | 76.40 | 70.57 | 71.21 | 464,578 | -3.90(-5.19%) |
Apr 28, 2022 | 73.79 | 76.05 | 69.92 | 75.11 | 606,668 | +1.81(+2.47%) |
Apr 27, 2022 | 73.01 | 74.25 | 71.04 | 73.30 | 405,820 | +0.31(+0.42%) |
Apr 26, 2022 | 74.50 | 77.77 | 72.66 | 72.99 | 728,417 | -1.18(-1.59%) |
Apr 25, 2022 | 71.61 | 75.53 | 68.18 | 74.17 | 949,360 | -0.82(-1.09%) |
Apr 22, 2022 | 79.75 | 81.17 | 74.21 | 74.99 | 902,996 | -5.58(-6.93%) |
Apr 21, 2022 | 87.14 | 88.88 | 80.15 | 80.57 | 865,477 | -5.10(-5.95%) |
Apr 20, 2022 | 81.56 | 86.50 | 79.65 | 85.67 | 731,937 | +5.13(+6.37%) |
Apr 19, 2022 | 83.22 | 83.75 | 80.00 | 80.54 | 621,982 | -3.49(-4.15%) |
Apr 18, 2022 | 84.79 | 88.97 | 83.11 | 84.03 | 972,584 | +0.21(+0.25%) |
Apr 14, 2022 | 83.97 | 85.87 | 82.52 | 83.82 | 588,033 | -0.29(-0.34%) |
Apr 13, 2022 | 82.62 | 85.67 | 80.97 | 84.11 | 749,646 | +3.52(+4.37%) |
Apr 12, 2022 | 81.45 | 84.58 | 80.20 | 80.59 | 685,530 | +1.51(+1.91%) |
Apr 11, 2022 | 81.59 | 81.59 | 77.60 | 79.08 | 638,939 | -4.07(-4.89%) |
Apr 08, 2022 | 83.12 | 85.08 | 82.59 | 83.15 | 531,016 | -0.31(-0.37%) |
Apr 07, 2022 | 82.39 | 85.57 | 79.15 | 83.46 | 890,808 | +4.98(+6.35%) |
Apr 06, 2022 | 82.40 | 83.01 | 77.02 | 78.48 | 660,448 | -2.64(-3.25%) |
Apr 05, 2022 | 85.08 | 86.19 | 81.05 | 81.12 | 581,071 | -3.44(-4.07%) |
Apr 04, 2022 | 85.60 | 87.99 | 82.56 | 84.56 | 698,777 | +0.10(+0.12%) |
Apr 01, 2022 | 78.92 | 84.56 | 78.70 | 84.46 | 610,864 | +5.32(+6.72%) |
Mar 31, 2022 | 81.88 | 84.32 | 78.69 | 79.14 | 730,084 | -4.03(-4.85%) |
Mar 30, 2022 | 83.75 | 87.09 | 82.45 | 83.17 | 813,278 | +0.75(+0.91%) |
Mar 29, 2022 | 76.00 | 82.44 | 74.11 | 82.42 | 1,000,923 | +3.24(+4.09%) |
Mar 28, 2022 | 77.96 | 79.25 | 75.58 | 79.18 | 850,698 | -1.48(-1.83%) |
Mar 25, 2022 | 74.33 | 80.69 | 73.52 | 80.66 | 1,280,252 | +6.03(+8.08%) |
Mar 24, 2022 | 75.00 | 76.89 | 73.84 | 74.63 | 873,100 | -0.16(-0.21%) |
Mar 23, 2022 | 74.61 | 77.63 | 73.87 | 74.79 | 981,979 | +2.44(+3.37%) |
Mar 22, 2022 | 74.52 | 74.66 | 71.15 | 72.35 | 600,564 | -2.36(-3.16%) |
Mar 21, 2022 | 74.60 | 76.45 | 72.78 | 74.71 | 828,773 | +1.47(+2.01%) |
Mar 18, 2022 | 72.39 | 73.67 | 71.35 | 73.24 | 1,003,475 | +0.91(+1.26%) |
Mar 17, 2022 | 68.97 | 72.75 | 68.78 | 72.33 | 706,707 | +5.63(+8.44%) |
Mar 16, 2022 | 68.65 | 69.21 | 64.33 | 66.70 | 929,159 | -1.59(-2.33%) |
Mar 15, 2022 | 64.91 | 69.19 | 63.24 | 68.29 | 1,015,996 | +0.55(+0.81%) |
Mar 14, 2022 | 70.68 | 70.80 | 64.32 | 67.74 | 1,522,562 | -5.27(-7.22%) |
Mar 11, 2022 | 74.55 | 76.13 | 72.58 | 73.01 | 632,273 | -3.37(-4.41%) |
Mar 10, 2022 | 76.23 | 77.78 | 74.21 | 76.38 | 743,133 | +0.92(+1.22%) |
Mar 09, 2022 | 76.70 | 77.36 | 71.95 | 75.46 | 1,159,356 | -3.89(-4.90%) |
Mar 08, 2022 | 85.34 | 86.30 | 76.73 | 79.35 | 1,368,409 | -4.28(-5.12%) |
Mar 07, 2022 | 84.49 | 88.30 | 81.34 | 83.63 | 1,425,837 | +0.63(+0.76%) |
Mar 04, 2022 | 78.55 | 83.82 | 78.55 | 83.00 | 1,721,445 | +4.72(+6.03%) |
Mar 03, 2022 | 76.53 | 78.80 | 73.10 | 78.28 | 887,140 | +1.12(+1.45%) |
Mar 02, 2022 | 79.00 | 79.78 | 75.06 | 77.16 | 993,426 | +0.56(+0.73%) |
Mar 01, 2022 | 77.50 | 80.00 | 74.70 | 76.60 | 1,425,741 | +0.04(+0.05%) |
Feb 28, 2022 | 73.99 | 77.38 | 73.99 | 76.56 | 1,142,200 | +2.65(+3.59%) |
Feb 25, 2022 | 75.25 | 75.09 | 72.40 | 73.91 | 668,038 | -1.27(-1.69%) |
Feb 24, 2022 | 74.58 | 76.79 | 71.00 | 75.18 | 1,184,516 | +1.45(+1.97%) |
Feb 23, 2022 | 68.35 | 75.75 | 68.00 | 73.73 | 1,450,432 | +6.71(+10.01%) |
Feb 22, 2022 | 73.71 | 73.78 | 65.41 | 67.02 | 850,795 | -1.82(-2.64%) |
Feb 18, 2022 | 68.84 | 0 | -2.03(-2.86%) | |||
Feb 17, 2022 | 71.23 | 74.11 | 70.38 | 70.87 | 446,345 | -0.86(-1.20%) |
Feb 16, 2022 | 76.05 | 78.11 | 71.06 | 71.73 | 766,857 | -2.81(-3.77%) |
Feb 15, 2022 | 70.19 | 74.75 | 69.53 | 74.54 | 603,174 | +0.51(+0.69%) |
Feb 14, 2022 | 72.88 | 76.39 | 71.16 | 74.03 | 832,131 | +0.08(+0.11%) |
Feb 11, 2022 | 70.00 | 74.96 | 69.70 | 73.95 | 1,026,780 | +5.47(+7.99%) |
Feb 10, 2022 | 67.41 | 74.50 | 66.56 | 68.48 | 982,287 | +0.28(+0.41%) |
Feb 09, 2022 | 62.28 | 68.34 | 62.13 | 68.20 | 810,718 | +5.96(+9.58%) |
Feb 08, 2022 | 65.97 | 66.39 | 61.27 | 62.24 | 918,086 | -3.99(-6.02%) |
Feb 07, 2022 | 68.65 | 70.40 | 66.00 | 66.23 | 668,408 | -4.34(-6.15%) |
Feb 04, 2022 | 68.43 | 74.20 | 67.81 | 70.57 | 855,166 | +2.74(+4.04%) |
Feb 03, 2022 | 67.10 | 69.19 | 65.37 | 67.83 | 820,394 | -0.25(-0.37%) |
Feb 02, 2022 | 69.00 | 69.29 | 65.26 | 68.08 | 644,955 | -0.91(-1.32%) |
Feb 01, 2022 | 66.48 | 72.15 | 64.75 | 68.99 | 867,476 | +1.83(+2.72%) |
Jan 31, 2022 | 67.86 | 69.24 | 67.16 | 640,446 | -1.97(-2.85%) | |
Jan 28, 2022 | 68.30 | 69.26 | 65.64 | 69.13 | 609,153 | +1.96(+2.92%) |
Jan 27, 2022 | 72.80 | 73.56 | 65.22 | 67.17 | 680,027 | -2.54(-3.64%) |
Jan 26, 2022 | 72.83 | 74.37 | 67.66 | 69.71 | 648,873 | -1.68(-2.35%) |
Jan 25, 2022 | 66.25 | 72.38 | 64.07 | 71.39 | 736,699 | +3.94(+5.84%) |
Jan 24, 2022 | 60.79 | 67.75 | 59.13 | 67.45 | 775,070 | +3.78(+5.94%) |
Jan 21, 2022 | 65.51 | 67.97 | 62.91 | 63.67 | 733,898 | -3.72(-5.52%) |
Jan 20, 2022 | 67.72 | 73.40 | 66.36 | 67.39 | 590,382 | -1.98(-2.85%) |
Jan 19, 2022 | 72.61 | 73.57 | 68.10 | 69.37 | 626,805 | -2.21(-3.09%) |
Jan 18, 2022 | 76.50 | 77.99 | 70.80 | 71.58 | 820,834 | -3.54(-4.71%) |
Jan 14, 2022 | 75.12 | 0 | +5.03(+7.18%) | |||
Jan 13, 2022 | 72.55 | 73.61 | 69.30 | 70.09 | 693,914 | -2.93(-4.01%) |
Jan 12, 2022 | 74.08 | 75.30 | 71.70 | 73.02 | 637,725 | -0.08(-0.11%) |
Jan 11, 2022 | 69.06 | 74.06 | 67.20 | 73.10 | 730,272 | +5.81(+8.63%) |
Jan 10, 2022 | 69.42 | 70.62 | 65.05 | 67.29 | 822,856 | -4.16(-5.82%) |
Jan 07, 2022 | 74.93 | 75.30 | 70.50 | 71.45 | 575,090 | -3.04(-4.08%) |
Jan 06, 2022 | 76.05 | 78.22 | 73.36 | 74.49 | 862,060 | +3.77(+5.33%) |
Jan 05, 2022 | 76.74 | 77.39 | 70.50 | 70.72 | 841,635 | -5.26(-6.92%) |
Jan 04, 2022 | 68.73 | 76.38 | 68.53 | 75.98 | 1,351,141 | +7.94(+11.67%) |
Jan 03, 2022 | 60.64 | 68.16 | 60.64 | 68.04 | 706,967 | +7.91(+13.15%) |
Dec 31, 2021 | 61.28 | 62.11 | 59.88 | 60.13 | 427,815 | -1.40(-2.28%) |
Dec 30, 2021 | 64.97 | 65.62 | 61.47 | 61.53 | 379,960 | -2.92(-4.53%) |
Dec 29, 2021 | 64.03 | 66.17 | 63.31 | 64.45 | 400,636 | -0.11(-0.17%) |
Dec 28, 2021 | 68.42 | 69.17 | 64.47 | 64.56 | 658,139 | -3.44(-5.06%) |
Dec 27, 2021 | 62.81 | 68.43 | 60.90 | 68.00 | 677,411 | +4.87(+7.71%) |
Dec 23, 2021 | 64.30 | 64.79 | 61.75 | 63.13 | 442,309 | -0.33(-0.52%) |
Dec 22, 2021 | 63.39 | 64.23 | 60.65 | 63.46 | 517,801 | -0.22(-0.35%) |
Dec 21, 2021 | 58.96 | 63.82 | 58.00 | 63.68 | 681,313 | +7.40(+13.15%) |
Dec 20, 2021 | 55.26 | 56.79 | 53.53 | 56.28 | 991,132 | -2.70(-4.58%) |
Dec 17, 2021 | 58.38 | 59.41 | 56.42 | 58.98 | 1,364,289 | -0.10(-0.17%) |
Dec 16, 2021 | 62.19 | 63.99 | 58.86 | 59.08 | 592,035 | -1.81(-2.97%) |
Dec 15, 2021 | 59.69 | 61.47 | 56.64 | 60.89 | 956,418 | +0.66(+1.10%) |
Dec 14, 2021 | 62.50 | 65.17 | 59.60 | 60.23 | 852,729 | -4.51(-6.97%) |
Dec 13, 2021 | 68.70 | 68.91 | 64.36 | 64.74 | 974,969 | -4.95(-7.10%) |
Dec 10, 2021 | 69.50 | 70.00 | 66.35 | 69.69 | 452,455 | +1.85(+2.73%) |
Dec 09, 2021 | 69.39 | 70.90 | 67.62 | 67.84 | 530,686 | -2.72(-3.85%) |
Dec 08, 2021 | 70.11 | 72.09 | 68.07 | 70.56 | 581,459 | +1.46(+2.11%) |
Dec 07, 2021 | 64.69 | 70.20 | 63.50 | 69.10 | 852,527 | +7.82(+12.76%) |
Dec 06, 2021 | 56.86 | 61.65 | 55.00 | 61.28 | 748,988 | +5.86(+10.57%) |
Dec 03, 2021 | 59.05 | 60.34 | 53.82 | 55.42 | 669,216 | -1.55(-2.72%) |
Dec 02, 2021 | 53.59 | 57.95 | 51.23 | 56.97 | 1,014,041 | +2.67(+4.92%) |
Dec 01, 2021 | 61.48 | 62.78 | 54.21 | 54.30 | 739,993 | -4.60(-7.81%) |
Nov 30, 2021 | 57.14 | 59.17 | 54.87 | 58.90 | 1,173,354 | -1.21(-2.01%) |
Nov 29, 2021 | 62.39 | 64.31 | 58.25 | 60.11 | 784,531 | +2.39(+4.14%) |
Nov 26, 2021 | 61.40 | 61.40 | 55.09 | 57.72 | 1,167,412 | -10.59(-15.50%) |
Nov 24, 2021 | 65.62 | 70.19 | 64.92 | 68.31 | 488,275 | +1.86(+2.80%) |
Nov 23, 2021 | 64.74 | 67.96 | 63.64 | 66.45 | 633,155 | +3.46(+5.49%) |
Nov 22, 2021 | 61.35 | 65.19 | 61.13 | 62.99 | 916,578 | +2.00(+3.28%) |
Nov 19, 2021 | 62.73 | 63.44 | 59.90 | 60.99 | 902,524 | -4.87(-7.39%) |
Nov 18, 2021 | 65.75 | 67.70 | 65.46 | 65.86 | 553,994 | -0.13(-0.20%) |
Nov 17, 2021 | 68.57 | 71.04 | 64.91 | 65.99 | 641,554 | -3.61(-5.19%) |
Nov 16, 2021 | 70.82 | 71.45 | 68.56 | 69.60 | 419,400 | -1.82(-2.55%) |
Nov 15, 2021 | 68.68 | 72.39 | 67.20 | 71.42 | 514,536 | +0.35(+0.49%) |
Nov 12, 2021 | 70.66 | 72.63 | 70.28 | 71.07 | 411,708 | -0.74(-1.03%) |
Nov 11, 2021 | 70.92 | 74.65 | 70.59 | 71.81 | 464,711 | +1.77(+2.53%) |
Nov 10, 2021 | 75.77 | 69.74 | 70.04 | 621,785 | -6.88(-8.94%) | |
Nov 09, 2021 | 73.09 | 77.30 | 70.37 | 76.92 | 613,112 | +3.11(+4.21%) |
Nov 08, 2021 | 74.98 | 76.74 | 72.36 | 73.81 | 550,644 | +0.14(+0.19%) |
Nov 05, 2021 | 71.23 | 74.00 | 70.12 | 73.67 | 492,016 | +3.72(+5.32%) |
Nov 04, 2021 | 75.70 | 78.36 | 68.31 | 69.95 | 958,225 | -2.12(-2.94%) |
Nov 03, 2021 | 70.69 | 74.35 | 68.68 | 72.07 | 1,008,104 | -1.88(-2.54%) |
Nov 02, 2021 | 74.54 | 76.32 | 72.52 | 73.95 | 548,651 | -1.53(-2.03%) |
Nov 01, 2021 | 78.99 | 79.05 | 75.13 | 75.48 | 675,318 | +0.08(+0.11%) |
Oct 29, 2021 | 79.30 | 79.61 | 75.36 | 75.40 | 422,220 | -4.17(-5.24%) |
Oct 28, 2021 | 78.61 | 79.70 | 75.79 | 79.57 | 470,211 | +1.40(+1.79%) |
Oct 27, 2021 | 83.00 | 86.41 | 78.06 | 78.17 | 734,790 | -6.96(-8.18%) |
Oct 26, 2021 | 85.02 | 85.13 | 706,873 | -0.81(-0.94%) | ||
Oct 25, 2021 | 83.16 | 88.44 | 82.09 | 85.94 | 984,986 | +6.06(+7.59%) |
Oct 22, 2021 | 74.89 | 80.06 | 73.33 | 79.88 | 799,792 | +6.13(+8.31%) |
Oct 21, 2021 | 73.17 | 75.06 | 71.20 | 73.75 | 755,775 | +0.55(+0.75%) |
Oct 20, 2021 | 71.13 | 74.44 | 69.74 | 73.20 | 678,859 | +0.71(+0.98%) |
Oct 19, 2021 | 73.73 | 74.43 | 70.81 | 72.49 | 661,037 | -1.41(-1.91%) |
Oct 18, 2021 | 76.03 | 77.98 | 71.68 | 73.90 | 915,601 | -0.61(-0.82%) |
Oct 15, 2021 | 78.17 | 79.37 | 74.35 | 74.51 | 836,513 | -1.79(-2.35%) |
Oct 14, 2021 | 80.38 | 81.01 | 75.06 | 76.30 | 843,297 | -1.79(-2.29%) |
Oct 13, 2021 | 80.61 | 80.68 | 76.93 | 78.09 | 1,081,870 | -5.00(-6.02%) |
Oct 12, 2021 | 87.19 | 88.14 | 81.06 | 83.09 | 920,577 | -4.70(-5.35%) |
Oct 11, 2021 | 93.90 | 94.75 | 87.74 | 87.79 | 703,715 | -2.63(-2.91%) |
Oct 08, 2021 | 94.00 | 96.96 | 90.30 | 90.42 | 780,127 | -1.62(-1.76%) |
Oct 07, 2021 | 86.00 | 92.69 | 83.46 | 92.04 | 862,557 | +6.60(+7.72%) |
Oct 06, 2021 | 83.60 | 87.74 | 81.01 | 85.44 | 740,785 | -1.20(-1.39%) |
Oct 05, 2021 | 90.57 | 93.41 | 85.04 | 86.64 | 1,104,335 | -1.18(-1.34%) |
Oct 04, 2021 | 87.58 | 90.69 | 86.29 | 87.82 | 757,254 | +2.79(+3.28%) |
Oct 01, 2021 | 82.13 | 85.83 | 79.77 | 85.03 | 759,102 | +3.96(+4.88%) |
Sep 30, 2021 | 83.05 | 83.05 | 76.01 | 81.07 | 1,274,084 | -3.43(-4.06%) |
Sep 29, 2021 | 86.60 | 87.05 | 83.40 | 84.50 | 698,706 | -3.28(-3.74%) |
Sep 28, 2021 | 91.01 | 92.34 | 84.20 | 87.78 | 1,106,428 | -2.38(-2.64%) |
Sep 27, 2021 | 86.00 | 91.32 | 85.40 | 90.16 | 864,315 | +8.06(+9.82%) |
Sep 24, 2021 | 80.03 | 84.37 | 80.03 | 82.10 | 634,767 | +0.06(+0.07%) |
Sep 23, 2021 | 77.33 | 82.38 | 76.30 | 82.04 | 625,217 | +5.51(+7.20%) |
Sep 22, 2021 | 73.50 | 77.77 | 73.50 | 76.53 | 670,469 | +5.14(+7.20%) |
Sep 21, 2021 | 72.48 | 73.99 | 68.86 | 71.39 | 815,347 | +0.67(+0.95%) |
Sep 20, 2021 | 66.65 | 70.88 | 65.81 | 70.72 | 866,536 | -1.39(-1.93%) |
Sep 17, 2021 | 70.50 | 72.30 | 70.17 | 72.11 | 2,047,671 | +1.65(+2.34%) |
Sep 16, 2021 | 69.76 | 71.37 | 66.69 | 70.46 | 682,771 | +0.18(+0.26%) |
Sep 15, 2021 | 64.27 | 71.23 | 64.27 | 70.28 | 1,086,996 | +8.01(+12.86%) |
Sep 14, 2021 | 67.00 | 68.37 | 61.23 | 62.27 | 710,745 | -3.27(-4.99%) |
Sep 13, 2021 | 64.32 | 67.65 | 63.69 | 65.54 | 807,629 | +3.12(+5.00%) |
Sep 10, 2021 | 63.00 | 65.20 | 61.86 | 62.42 | 736,225 | +1.36(+2.23%) |
Sep 09, 2021 | 58.31 | 63.41 | 57.80 | 61.06 | 696,716 | +1.60(+2.69%) |
Sep 08, 2021 | 59.74 | 61.49 | 57.98 | 59.46 | 714,806 | +0.74(+1.26%) |
Sep 07, 2021 | 58.23 | 61.09 | 56.95 | 58.72 | 745,230 | -0.66(-1.11%) |
Sep 03, 2021 | 57.92 | 59.58 | 56.43 | 59.38 | 581,475 | +0.59(+1.00%) |
Sep 02, 2021 | 54.63 | 60.10 | 54.63 | 58.79 | 674,344 | +4.88(+9.05%) |
Sep 01, 2021 | 53.00 | 54.58 | 53.00 | 53.91 | 614,241 | -0.12(-0.22%) |
Aug 31, 2021 | 50.46 | 55.40 | 49.83 | 54.03 | 700,334 | +2.74(+5.34%) |
Aug 30, 2021 | 54.21 | 54.42 | 50.43 | 51.29 | 784,751 | -1.20(-2.29%) |
Aug 27, 2021 | 47.50 | 53.08 | 47.19 | 52.49 | 684,740 | +5.99(+12.88%) |
Aug 26, 2021 | 46.09 | 47.72 | 45.50 | 46.50 | 560,558 | -0.82(-1.73%) |
Aug 25, 2021 | 45.50 | 48.11 | 44.15 | 47.32 | 736,067 | +2.12(+4.69%) |
Aug 24, 2021 | 44.02 | 45.75 | 42.50 | 45.20 | 1,089,304 | +2.60(+6.10%) |
Aug 23, 2021 | 40.00 | 42.71 | 39.97 | 42.60 | 727,208 | +4.75(+12.55%) |
Aug 20, 2021 | 37.51 | 38.27 | 36.71 | 37.85 | 585,861 | +0.00(+0.00%) |
Aug 19, 2021 | 37.93 | 39.14 | 36.25 | 37.85 | 1,071,486 | -1.26(-3.22%) |
Aug 18, 2021 | 41.10 | 41.73 | 39.05 | 39.11 | 611,249 | -1.71(-4.19%) |
Aug 17, 2021 | 40.00 | 42.21 | 40.00 | 40.82 | 474,081 | +0.26(+0.64%) |
Aug 16, 2021 | 42.14 | 42.42 | 40.44 | 40.56 | 764,580 | -2.98(-6.84%) |
Aug 13, 2021 | 46.87 | 46.87 | 43.50 | 43.54 | 505,416 | -3.33(-7.10%) |
Aug 12, 2021 | 47.24 | 48.45 | 45.98 | 46.87 | 311,660 | -0.59(-1.24%) |
Aug 11, 2021 | 47.70 | 47.70 | 45.39 | 47.46 | 619,813 | -0.79(-1.64%) |
Aug 10, 2021 | 46.50 | 49.59 | 45.26 | 48.25 | 615,355 | +2.69(+5.90%) |
Aug 09, 2021 | 45.75 | 46.79 | 43.97 | 45.56 | 590,199 | -2.36(-4.92%) |
Aug 06, 2021 | 47.69 | 49.50 | 46.68 | 47.92 | 988,300 | +1.85(+4.02%) |
Aug 05, 2021 | 47.40 | 51.20 | 45.45 | 46.07 | 1,192,756 | -0.97(-2.06%) |
Aug 04, 2021 | 50.90 | 51.53 | 46.62 | 47.04 | 972,976 | -5.71(-10.82%) |
Aug 03, 2021 | 51.80 | 53.89 | 50.38 | 52.75 | 509,948 | +0.24(+0.46%) |
Aug 02, 2021 | 55.50 | 58.60 | 52.35 | 52.51 | 612,229 | -2.55(-4.63%) |
Jul 30, 2021 | 55.72 | 56.09 | 53.92 | 55.06 | 290,283 | -1.21(-2.15%) |
Jul 29, 2021 | 58.93 | 58.93 | 55.05 | 56.27 | 356,965 | +0.23(+0.41%) |
Jul 28, 2021 | 55.21 | 57.19 | 53.50 | 56.04 | 412,022 | +2.15(+3.99%) |
Jul 27, 2021 | 56.74 | 56.99 | 52.30 | 53.89 | 494,995 | -4.01(-6.93%) |
Jul 26, 2021 | 56.24 | 59.56 | 56.09 | 57.90 | 435,280 | +1.52(+2.70%) |
Jul 23, 2021 | 60.27 | 60.27 | 54.63 | 56.38 | 729,503 | -3.19(-5.36%) |
Jul 22, 2021 | 62.00 | 62.68 | 57.85 | 59.57 | 727,467 | -2.55(-4.10%) |
Jul 21, 2021 | 60.17 | 63.09 | 60.17 | 62.12 | 716,805 | +3.89(+6.68%) |
Jul 20, 2021 | 55.40 | 60.20 | 54.01 | 58.23 | 816,128 | +3.06(+5.55%) |
Jul 19, 2021 | 55.18 | 58.62 | 53.40 | 55.17 | 1,249,414 | -4.75(-7.93%) |
Jul 16, 2021 | 64.90 | 65.00 | 58.76 | 59.92 | 999,245 | -4.27(-6.65%) |
Jul 15, 2021 | 66.37 | 69.39 | 62.90 | 64.19 | 780,469 | -4.18(-6.11%) |
Jul 14, 2021 | 74.67 | 75.99 | 67.52 | 68.37 | 775,890 | -5.40(-7.32%) |
Jul 13, 2021 | 76.29 | 77.52 | 73.48 | 73.77 | 451,257 | -2.52(-3.30%) |
Jul 12, 2021 | 77.75 | 78.55 | 74.61 | 76.29 | 544,617 | -4.00(-4.98%) |
Jul 09, 2021 | 77.26 | 80.67 | 75.71 | 80.29 | 603,217 | +5.27(+7.02%) |
Jul 08, 2021 | 75.62 | 79.60 | 74.05 | 75.02 | 992,875 | -5.37(-6.68%) |
Jul 07, 2021 | 85.63 | 90.00 | 78.60 | 80.39 | 821,109 | -4.12(-4.88%) |
Jul 06, 2021 | 89.00 | 89.11 | 81.00 | 84.51 | 955,017 | -4.42(-4.97%) |
Jul 02, 2021 | 95.38 | 96.82 | 88.61 | 88.93 | 732,929 | -6.79(-7.09%) |
Jul 01, 2021 | 97.00 | 99.26 | 93.28 | 95.72 | 671,079 | +2.93(+3.16%) |
Jun 30, 2021 | 87.72 | 93.39 | 87.45 | 92.79 | 682,480 | +4.62(+5.24%) |
Jun 29, 2021 | 83.06 | 89.20 | 83.06 | 88.17 | 755,588 | +6.41(+7.84%) |
Jun 28, 2021 | 86.26 | 88.69 | 81.45 | 81.76 | 1,050,336 | -5.47(-6.27%) |
Jun 25, 2021 | 87.86 | 91.77 | 86.02 | 87.23 | 2,906,814 | +0.48(+0.55%) |
Jun 24, 2021 | 80.18 | 86.76 | 79.24 | 86.75 | 859,706 | +5.63(+6.94%) |
Jun 23, 2021 | 79.25 | 85.92 | 79.22 | 81.12 | 1,088,087 | +3.65(+4.71%) |
Jun 22, 2021 | 74.10 | 77.80 | 71.92 | 77.47 | 551,377 | +2.41(+3.21%) |
Jun 21, 2021 | 66.69 | 75.06 | 66.65 | 75.06 | 773,255 | +9.42(+14.35%) |
Jun 18, 2021 | 60.09 | 66.69 | 58.73 | 65.64 | 1,697,466 | +3.58(+5.77%) |
Jun 17, 2021 | 66.35 | 67.82 | 60.80 | 62.06 | 547,341 | -4.73(-7.08%) |
Jun 16, 2021 | 64.37 | 67.00 | 64.00 | 66.79 | 282,162 | +1.43(+2.19%) |
Jun 15, 2021 | 65.18 | 66.20 | 64.32 | 65.36 | 438,481 | +1.46(+2.28%) |
Jun 14, 2021 | 65.81 | 66.55 | 63.77 | 63.90 | 553,349 | -1.19(-1.83%) |
Jun 11, 2021 | 63.86 | 65.30 | 63.48 | 65.09 | 364,612 | +2.21(+3.51%) |
Jun 10, 2021 | 67.00 | 67.51 | 62.12 | 62.88 | 529,481 | -3.64(-5.47%) |
Jun 09, 2021 | 67.78 | 68.31 | 66.05 | 66.52 | 412,885 | +0.04(+0.06%) |
Jun 08, 2021 | 65.02 | 66.90 | 63.50 | 66.48 | 400,077 | +0.48(+0.73%) |
Jun 07, 2021 | 65.79 | 67.55 | 65.20 | 66.00 | 448,875 | +0.71(+1.09%) |
Jun 04, 2021 | 66.18 | 66.80 | 63.26 | 65.29 | 392,436 | -0.46(-0.70%) |
Jun 03, 2021 | 64.48 | 67.49 | 63.50 | 65.75 | 507,786 | +0.47(+0.72%) |
Jun 02, 2021 | 63.60 | 67.33 | 62.43 | 65.28 | 679,156 | +2.19(+3.47%) |