Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.69 | 53.69 | 52.48 | 53.08 | 32,687 | -1.01(-1.87%) |
May 27, 2022 | 52.27 | 54.10 | 52.27 | 54.10 | 11,781 | +2.37(+4.58%) |
May 26, 2022 | 50.19 | 52.16 | 50.19 | 51.73 | 15,448 | +2.27(+4.60%) |
May 25, 2022 | 47.37 | 49.62 | 47.37 | 49.45 | 5,245 | +1.84(+3.87%) |
May 24, 2022 | 48.09 | 48.12 | 46.18 | 47.61 | 13,742 | -1.19(-2.44%) |
May 23, 2022 | 48.79 | 49.08 | 47.93 | 48.80 | 8,085 | +1.01(+2.12%) |
May 20, 2022 | 48.97 | 48.97 | 45.69 | 47.79 | 18,536 | -0.23(-0.47%) |
May 19, 2022 | 47.40 | 49.13 | 47.30 | 48.01 | 26,212 | -0.23(-0.47%) |
May 18, 2022 | 51.20 | 51.20 | 47.91 | 48.24 | 58,261 | -3.94(-7.55%) |
May 17, 2022 | 50.95 | 52.18 | 50.19 | 52.18 | 18,616 | +2.95(+5.99%) |
May 16, 2022 | 49.51 | 50.00 | 48.59 | 49.23 | 15,114 | -0.54(-1.09%) |
May 13, 2022 | 48.55 | 50.42 | 48.55 | 49.77 | 13,373 | +2.47(+5.21%) |
May 12, 2022 | 45.92 | 47.91 | 45.57 | 47.31 | 66,029 | +0.90(+1.95%) |
May 11, 2022 | 48.10 | 49.69 | 46.35 | 46.40 | 16,620 | -1.72(-3.57%) |
May 10, 2022 | 49.53 | 49.53 | 46.68 | 48.12 | 11,268 | -0.31(-0.65%) |
May 09, 2022 | 50.41 | 50.88 | 48.09 | 48.44 | 36,309 | -3.46(-6.67%) |
May 06, 2022 | 52.77 | 52.77 | 50.60 | 51.90 | 20,897 | -1.44(-2.71%) |
May 05, 2022 | 56.82 | 56.82 | 52.46 | 53.34 | 24,154 | -4.23(-7.35%) |
May 04, 2022 | 54.75 | 57.65 | 53.68 | 57.57 | 7,499 | +3.00(+5.49%) |
May 03, 2022 | 53.52 | 54.97 | 53.33 | 54.58 | 14,736 | +1.09(+2.04%) |
May 02, 2022 | 52.74 | 53.97 | 51.21 | 53.49 | 29,122 | +0.64(+1.21%) |
Apr 29, 2022 | 55.51 | 56.54 | 52.72 | 52.85 | 12,917 | -3.04(-5.43%) |
Apr 28, 2022 | 54.91 | 56.12 | 53.19 | 55.88 | 12,656 | +1.99(+3.70%) |
Apr 27, 2022 | 53.98 | 54.91 | 53.87 | 53.89 | 11,182 | +0.05(+0.09%) |
Apr 26, 2022 | 56.39 | 56.39 | 53.84 | 53.84 | 22,287 | -3.30(-5.78%) |
Apr 25, 2022 | 55.59 | 57.22 | 54.26 | 57.14 | 49,168 | +0.61(+1.08%) |
Apr 22, 2022 | 59.00 | 59.00 | 56.49 | 56.53 | 18,639 | -3.24(-5.42%) |
Apr 21, 2022 | 63.17 | 63.27 | 59.42 | 59.78 | 18,594 | -2.22(-3.58%) |
Apr 20, 2022 | 61.76 | 62.64 | 61.72 | 62.00 | 9,782 | +0.96(+1.58%) |
Apr 19, 2022 | 58.64 | 61.16 | 58.64 | 61.03 | 10,507 | +2.64(+4.53%) |
Apr 18, 2022 | 58.35 | 58.92 | 57.93 | 58.39 | 8,428 | -0.28(-0.47%) |
Apr 14, 2022 | 59.53 | 59.82 | 58.67 | 58.67 | 6,010 | -0.64(-1.08%) |
Apr 13, 2022 | 57.99 | 59.33 | 57.99 | 59.30 | 8,177 | +1.89(+3.29%) |
Apr 12, 2022 | 58.50 | 59.30 | 57.14 | 57.42 | 22,936 | -0.25(-0.43%) |
Apr 11, 2022 | 57.84 | 58.96 | 57.59 | 57.66 | 11,206 | -0.48(-0.83%) |
Apr 08, 2022 | 58.26 | 59.13 | 57.77 | 58.14 | 11,484 | -0.09(-0.15%) |
Apr 07, 2022 | 58.36 | 58.69 | 56.77 | 58.23 | 27,391 | -0.28(-0.47%) |
Apr 06, 2022 | 58.91 | 59.02 | 57.97 | 58.51 | 17,371 | -1.36(-2.27%) |
Apr 05, 2022 | 61.92 | 62.58 | 59.78 | 59.86 | 51,130 | -2.22(-3.58%) |
Apr 04, 2022 | 62.61 | 62.61 | 61.56 | 62.09 | 71,978 | -0.27(-0.43%) |
Apr 01, 2022 | 62.37 | 62.82 | 61.45 | 62.35 | 20,227 | +0.72(+1.16%) |
Mar 31, 2022 | 63.25 | 63.60 | 61.63 | 61.63 | 13,120 | -1.80(-2.84%) |
Mar 30, 2022 | 65.03 | 65.03 | 62.88 | 63.43 | 12,639 | -1.95(-2.98%) |
Mar 29, 2022 | 63.75 | 65.68 | 63.75 | 65.38 | 17,343 | +2.68(+4.28%) |
Mar 28, 2022 | 62.40 | 62.71 | 61.12 | 62.69 | 15,093 | +0.20(+0.31%) |
Mar 25, 2022 | 62.01 | 62.54 | 61.55 | 62.50 | 7,828 | +0.87(+1.42%) |
Mar 24, 2022 | 60.75 | 61.62 | 60.30 | 61.62 | 23,360 | +1.33(+2.20%) |
Mar 23, 2022 | 62.13 | 62.13 | 60.30 | 60.30 | 7,397 | -2.28(-3.64%) |
Mar 22, 2022 | 62.40 | 63.27 | 62.32 | 62.57 | 13,119 | +0.77(+1.24%) |
Mar 21, 2022 | 62.49 | 63.16 | 61.30 | 61.81 | 7,876 | -0.42(-0.68%) |
Mar 18, 2022 | 60.47 | 62.45 | 60.41 | 62.23 | 40,533 | +0.98(+1.60%) |
Mar 17, 2022 | 59.57 | 61.31 | 59.52 | 61.25 | 31,166 | +1.19(+1.98%) |
Mar 16, 2022 | 57.91 | 60.08 | 57.82 | 60.06 | 18,033 | +3.22(+5.67%) |
Mar 15, 2022 | 55.46 | 56.87 | 55.46 | 56.84 | 41,009 | +1.64(+2.97%) |
Mar 14, 2022 | 56.67 | 57.07 | 54.69 | 55.20 | 13,975 | -1.02(-1.82%) |
Mar 11, 2022 | 57.81 | 58.35 | 56.14 | 56.22 | 20,451 | -1.17(-2.04%) |
Mar 10, 2022 | 55.66 | 57.45 | 57.39 | 49,367 | +0.05(+0.09%) | |
Mar 09, 2022 | 56.29 | 57.82 | 56.29 | 57.34 | 16,156 | +3.05(+5.63%) |
Mar 08, 2022 | 54.36 | 56.71 | 53.68 | 54.28 | 66,754 | +0.35(+0.66%) |
Mar 07, 2022 | 58.08 | 58.13 | 53.89 | 53.93 | 31,626 | -4.37(-7.50%) |
Mar 04, 2022 | 59.08 | 59.19 | 57.21 | 58.30 | 28,968 | -1.89(-3.13%) |
Mar 03, 2022 | 61.94 | 61.94 | 59.34 | 60.19 | 86,539 | -0.98(-1.61%) |
Mar 02, 2022 | 58.87 | 61.57 | 58.84 | 61.17 | 39,707 | +3.02(+5.19%) |
Mar 01, 2022 | 60.36 | 60.72 | 57.25 | 58.15 | 57,880 | -2.30(-3.80%) |
Feb 28, 2022 | 59.15 | 60.98 | 59.15 | 60.45 | 12,549 | -0.01(-0.02%) |
Feb 25, 2022 | 57.42 | 60.47 | 57.70 | 60.46 | 76,603 | +3.22(+5.63%) |
Feb 24, 2022 | 52.79 | 57.34 | 52.58 | 57.24 | 102,226 | +1.58(+2.84%) |
Feb 23, 2022 | 58.33 | 58.51 | 55.57 | 55.66 | 24,390 | -1.88(-3.26%) |
Feb 22, 2022 | 58.61 | 59.41 | 57.08 | 57.53 | 27,481 | -1.71(-2.89%) |
Feb 18, 2022 | 59.24 | 0 | -0.48(-0.81%) | |||
Feb 17, 2022 | 61.63 | 61.63 | 59.62 | 59.72 | 17,020 | -2.70(-4.33%) |
Feb 16, 2022 | 61.66 | 62.82 | 61.29 | 62.42 | 7,433 | +0.39(+0.63%) |
Feb 15, 2022 | 60.69 | 62.22 | 60.59 | 62.03 | 23,122 | +2.58(+4.35%) |
Feb 14, 2022 | 59.83 | 60.93 | 58.79 | 59.45 | 45,272 | -0.46(-0.77%) |
Feb 11, 2022 | 61.69 | 62.35 | 59.47 | 59.91 | 44,850 | -1.60(-2.60%) |
Feb 10, 2022 | 61.62 | 64.21 | 60.84 | 61.51 | 95,166 | -1.75(-2.76%) |
Feb 09, 2022 | 62.12 | 63.35 | 62.12 | 63.26 | 22,926 | +2.21(+3.62%) |
Feb 08, 2022 | 59.03 | 61.14 | 59.03 | 61.05 | 14,194 | +2.24(+3.81%) |
Feb 07, 2022 | 58.87 | 59.56 | 58.50 | 58.81 | 20,382 | -0.03(-0.05%) |
Feb 04, 2022 | 58.52 | 59.73 | 57.34 | 58.84 | 94,245 | +0.16(+0.27%) |
Feb 03, 2022 | 59.52 | 58.55 | 58.68 | 18,203 | -1.96(-3.24%) | |
Feb 02, 2022 | 60.84 | 61.11 | 59.65 | 60.65 | 20,737 | +0.03(+0.05%) |
Feb 01, 2022 | 59.82 | 60.71 | 58.31 | 60.62 | 65,000 | +1.25(+2.10%) |
Jan 31, 2022 | 56.18 | 59.41 | 59.37 | 56,864 | +2.51(+4.42%) | |
Jan 28, 2022 | 54.84 | 56.71 | 53.43 | 56.86 | 28,512 | +2.08(+3.80%) |
Jan 27, 2022 | 57.39 | 58.60 | 54.28 | 54.77 | 39,406 | -1.68(-2.98%) |
Jan 26, 2022 | 59.16 | 60.05 | 55.80 | 56.45 | 43,457 | -1.24(-2.15%) |
Jan 25, 2022 | 58.17 | 58.59 | 55.76 | 57.69 | 48,538 | -2.13(-3.56%) |
Jan 24, 2022 | 56.10 | 59.97 | 54.52 | 59.82 | 101,956 | +2.19(+3.80%) |
Jan 21, 2022 | 59.09 | 60.14 | 57.55 | 57.63 | 69,162 | -2.01(-3.38%) |
Jan 20, 2022 | 62.27 | 63.88 | 59.59 | 59.65 | 27,822 | -2.27(-3.66%) |
Jan 19, 2022 | 64.25 | 64.28 | 61.91 | 61.91 | 57,186 | -1.71(-2.69%) |
Jan 18, 2022 | 65.34 | 65.34 | 63.43 | 63.62 | 44,629 | -2.79(-4.20%) |
Jan 14, 2022 | 66.41 | 0 | -0.47(-0.70%) | |||
Jan 13, 2022 | 67.70 | 68.53 | 66.57 | 66.88 | 23,355 | -0.37(-0.56%) |
Jan 12, 2022 | 68.00 | 68.66 | 66.52 | 67.26 | 29,233 | -0.37(-0.55%) |
Jan 11, 2022 | 66.56 | 67.66 | 65.16 | 67.63 | 26,706 | +1.34(+2.02%) |
Jan 10, 2022 | 66.08 | 66.46 | 64.22 | 66.30 | 130,768 | -0.68(-1.01%) |
Jan 07, 2022 | 67.94 | 68.52 | 66.55 | 66.97 | 24,736 | -0.97(-1.43%) |
Jan 06, 2022 | 67.48 | 68.75 | 67.10 | 67.95 | 46,227 | +0.64(+0.95%) |
Jan 05, 2022 | 70.60 | 71.05 | 67.27 | 67.31 | 25,208 | -3.22(-4.57%) |
Jan 04, 2022 | 70.16 | 71.09 | 70.01 | 70.53 | 50,131 | +0.74(+1.06%) |
Jan 03, 2022 | 69.68 | 70.65 | 68.78 | 69.79 | 271,246 | +0.34(+0.50%) |
Dec 31, 2021 | 69.26 | 70.02 | 69.26 | 69.45 | 27,384 | +0.17(+0.24%) |
Dec 30, 2021 | 69.88 | 70.55 | 69.22 | 69.28 | 16,466 | -0.36(-0.52%) |
Dec 29, 2021 | 68.90 | 69.84 | 68.90 | 69.64 | 20,203 | +0.77(+1.11%) |
Dec 28, 2021 | 69.12 | 69.81 | 68.65 | 68.88 | 25,841 | -0.07(-0.10%) |
Dec 27, 2021 | 67.38 | 68.99 | 66.89 | 68.95 | 44,437 | +1.75(+2.60%) |
Dec 23, 2021 | 66.39 | 67.48 | 66.34 | 67.20 | 351,412 | +1.01(+1.52%) |
Dec 22, 2021 | 64.85 | 66.24 | 64.85 | 66.19 | 20,426 | +1.25(+1.93%) |
Dec 21, 2021 | 63.00 | 64.97 | 63.00 | 64.94 | 16,157 | +3.23(+5.23%) |
Dec 20, 2021 | 62.14 | 62.17 | 60.03 | 61.71 | 124,833 | -2.04(-3.20%) |
Dec 17, 2021 | 63.53 | 65.07 | 62.72 | 63.75 | 134,955 | -0.44(-0.69%) |
Dec 16, 2021 | 66.62 | 66.68 | 63.67 | 64.19 | 180,670 | -1.64(-2.49%) |
Dec 15, 2021 | 64.44 | 65.86 | 63.12 | 65.83 | 22,922 | +1.55(+2.41%) |
Dec 14, 2021 | 64.51 | 65.85 | 64.03 | 64.28 | 174,102 | -0.78(-1.20%) |
Dec 13, 2021 | 66.16 | 66.16 | 64.57 | 65.06 | 24,880 | -1.34(-2.01%) |
Dec 10, 2021 | 67.10 | 67.30 | 65.58 | 66.40 | 25,986 | +0.09(+0.13%) |
Dec 09, 2021 | 67.69 | 68.00 | 66.31 | 66.31 | 29,033 | -2.03(-2.97%) |
Dec 08, 2021 | 67.83 | 68.50 | 67.35 | 68.34 | 40,251 | +0.69(+1.02%) |
Dec 07, 2021 | 66.98 | 68.51 | 66.88 | 67.66 | 193,751 | +2.33(+3.56%) |
Dec 06, 2021 | 63.93 | 66.11 | 63.27 | 65.33 | 20,790 | +2.55(+4.06%) |
Dec 03, 2021 | 64.82 | 65.04 | 61.82 | 62.78 | 78,734 | -1.73(-2.68%) |
Dec 02, 2021 | 61.53 | 64.76 | 61.53 | 64.50 | 44,325 | +3.43(+5.62%) |
Dec 01, 2021 | 65.36 | 66.30 | 61.03 | 61.07 | 258,411 | -2.04(-3.23%) |
Nov 30, 2021 | 65.69 | 65.80 | 62.81 | 63.11 | 57,641 | -3.58(-5.37%) |
Nov 29, 2021 | 68.20 | 68.20 | 65.99 | 66.69 | 54,998 | +0.19(+0.28%) |
Nov 26, 2021 | 67.67 | 67.80 | 65.43 | 66.51 | 149,160 | -4.50(-6.34%) |
Nov 24, 2021 | 70.35 | 71.11 | 69.92 | 71.01 | 188,057 | -0.18(-0.25%) |
Nov 23, 2021 | 71.35 | 71.97 | 70.00 | 71.19 | 20,818 | -0.16(-0.22%) |
Nov 22, 2021 | 71.73 | 72.57 | 71.34 | 71.34 | 16,135 | +0.32(+0.46%) |
Nov 19, 2021 | 70.99 | 71.50 | 70.56 | 71.02 | 12,700 | -0.65(-0.90%) |
Nov 18, 2021 | 72.54 | 72.54 | 71.45 | 71.67 | 16,744 | -0.29(-0.41%) |
Nov 17, 2021 | 72.63 | 72.63 | 71.27 | 71.96 | 26,200 | -1.08(-1.48%) |
Nov 16, 2021 | 72.89 | 73.64 | 72.82 | 73.04 | 25,773 | +0.16(+0.22%) |
Nov 15, 2021 | 73.37 | 73.37 | 72.64 | 72.89 | 11,329 | +0.25(+0.34%) |
Nov 12, 2021 | 72.47 | 72.68 | 72.31 | 72.64 | 17,129 | +0.49(+0.68%) |
Nov 11, 2021 | 71.76 | 72.26 | 71.44 | 72.15 | 8,424 | +0.76(+1.06%) |
Nov 10, 2021 | 72.26 | 71.39 | 28,818 | -1.28(-1.76%) | ||
Nov 09, 2021 | 72.75 | 72.75 | 72.19 | 72.67 | 19,710 | -0.22(-0.30%) |
Nov 08, 2021 | 73.63 | 73.63 | 72.71 | 72.89 | 15,231 | +0.12(+0.16%) |
Nov 05, 2021 | 72.61 | 73.78 | 72.36 | 72.77 | 20,508 | +1.22(+1.70%) |
Nov 04, 2021 | 72.22 | 72.82 | 71.42 | 71.55 | 27,115 | -0.41(-0.57%) |
Nov 03, 2021 | 70.19 | 72.27 | 70.18 | 71.96 | 20,960 | +1.58(+2.24%) |
Nov 02, 2021 | 70.28 | 70.68 | 69.50 | 70.38 | 35,824 | +0.23(+0.32%) |
Nov 01, 2021 | 68.39 | 70.23 | 67.37 | 70.16 | 94,076 | +2.79(+4.14%) |
Oct 29, 2021 | 67.09 | 67.75 | 66.85 | 67.37 | 14,614 | +0.17(+0.25%) |
Oct 28, 2021 | 65.73 | 67.27 | 65.73 | 67.20 | 22,923 | +1.97(+3.02%) |
Oct 27, 2021 | 67.27 | 67.27 | 65.17 | 65.23 | 38,190 | -2.02(-3.01%) |
Oct 26, 2021 | 68.44 | 67.25 | 67.25 | 20,522 | -0.88(-1.30%) | |
Oct 25, 2021 | 67.77 | 68.57 | 67.66 | 68.14 | 14,953 | +0.70(+1.03%) |
Oct 22, 2021 | 67.39 | 68.19 | 67.01 | 67.44 | 50,772 | +0.12(+0.17%) |
Oct 21, 2021 | 66.61 | 67.37 | 66.56 | 67.32 | 39,244 | +0.45(+0.68%) |
Oct 20, 2021 | 66.01 | 67.14 | 65.84 | 66.87 | 138,076 | +1.01(+1.53%) |
Oct 19, 2021 | 66.04 | 66.26 | 65.61 | 65.86 | 10,483 | +0.30(+0.46%) |
Oct 18, 2021 | 64.83 | 65.77 | 64.70 | 65.55 | 148,269 | +0.28(+0.44%) |
Oct 15, 2021 | 66.17 | 66.63 | 65.19 | 65.27 | 44,761 | +0.16(+0.24%) |
Oct 14, 2021 | 64.24 | 65.18 | 63.99 | 65.11 | 77,680 | +2.14(+3.40%) |
Oct 13, 2021 | 62.72 | 63.15 | 61.62 | 62.97 | 29,066 | +0.47(+0.75%) |
Oct 12, 2021 | 62.02 | 63.09 | 62.02 | 62.50 | 32,973 | +0.71(+1.14%) |
Oct 11, 2021 | 62.61 | 63.51 | 61.80 | 61.80 | 15,905 | -0.67(-1.07%) |
Oct 08, 2021 | 63.28 | 63.62 | 62.44 | 62.46 | 25,459 | -0.80(-1.27%) |
Oct 07, 2021 | 62.32 | 64.00 | 62.32 | 63.27 | 127,938 | +1.88(+3.07%) |
Oct 06, 2021 | 60.56 | 61.40 | 59.39 | 61.38 | 30,332 | -0.23(-0.37%) |
Oct 05, 2021 | 61.94 | 62.67 | 61.07 | 61.61 | 16,508 | +0.16(+0.26%) |
Oct 04, 2021 | 62.06 | 62.74 | 61.04 | 61.45 | 63,508 | -0.75(-1.20%) |
Oct 01, 2021 | 60.92 | 62.86 | 59.93 | 62.20 | 24,335 | +1.95(+3.24%) |
Sep 30, 2021 | 62.55 | 62.58 | 60.21 | 60.25 | 20,960 | -1.84(-2.97%) |
Sep 29, 2021 | 62.43 | 62.85 | 61.73 | 62.09 | 42,829 | +0.07(+0.11%) |
Sep 28, 2021 | 63.61 | 63.76 | 61.94 | 62.02 | 101,925 | -2.10(-3.28%) |
Sep 27, 2021 | 63.39 | 64.74 | 63.39 | 64.12 | 69,538 | +1.20(+1.90%) |
Sep 24, 2021 | 62.59 | 63.37 | 62.59 | 62.92 | 37,487 | -0.28(-0.45%) |
Sep 23, 2021 | 61.91 | 63.81 | 61.91 | 63.21 | 96,018 | +1.82(+2.96%) |
Sep 22, 2021 | 60.61 | 62.26 | 60.61 | 61.39 | 25,112 | +1.58(+2.64%) |
Sep 21, 2021 | 60.65 | 60.82 | 59.18 | 59.81 | 22,236 | -0.07(-0.11%) |
Sep 20, 2021 | 59.66 | 60.07 | 58.44 | 59.88 | 159,221 | -2.05(-3.31%) |
Sep 17, 2021 | 62.89 | 63.13 | 61.64 | 61.93 | 24,344 | -0.99(-1.57%) |
Sep 16, 2021 | 63.17 | 63.55 | 62.25 | 62.92 | 33,160 | -0.20(-0.31%) |
Sep 15, 2021 | 62.06 | 63.15 | 61.68 | 63.12 | 90,987 | +1.35(+2.19%) |
Sep 14, 2021 | 63.47 | 63.47 | 61.50 | 61.77 | 43,081 | -1.35(-2.14%) |
Sep 13, 2021 | 63.14 | 63.48 | 62.39 | 63.12 | 63,127 | +0.73(+1.16%) |
Sep 10, 2021 | 64.28 | 64.28 | 62.33 | 62.39 | 70,132 | -1.23(-1.93%) |
Sep 09, 2021 | 63.73 | 64.65 | 63.41 | 63.62 | 22,264 | -0.23(-0.35%) |
Sep 08, 2021 | 63.91 | 64.21 | 63.19 | 63.85 | 26,865 | -0.46(-0.72%) |
Sep 07, 2021 | 65.65 | 65.65 | 64.29 | 64.31 | 18,688 | -1.54(-2.34%) |
Sep 03, 2021 | 66.27 | 66.27 | 65.53 | 65.85 | 13,911 | -0.60(-0.90%) |
Sep 02, 2021 | 66.28 | 66.83 | 65.99 | 66.45 | 23,607 | +0.57(+0.86%) |
Sep 01, 2021 | 65.65 | 66.26 | 64.97 | 65.88 | 11,033 | +0.32(+0.49%) |
Aug 31, 2021 | 65.92 | 66.08 | 65.18 | 65.55 | 20,226 | -0.30(-0.46%) |
Aug 30, 2021 | 66.32 | 66.45 | 65.64 | 65.86 | 20,080 | -0.32(-0.49%) |
Aug 27, 2021 | 64.06 | 66.40 | 64.06 | 66.18 | 31,955 | +2.41(+3.78%) |
Aug 26, 2021 | 64.79 | 64.91 | 63.73 | 63.77 | 18,609 | -1.23(-1.89%) |
Aug 25, 2021 | 64.36 | 65.56 | 64.03 | 64.99 | 16,236 | +0.75(+1.16%) |
Aug 24, 2021 | 63.33 | 64.46 | 63.33 | 64.25 | 24,058 | +1.22(+1.93%) |
Aug 23, 2021 | 62.75 | 63.19 | 62.52 | 63.03 | 24,999 | +1.02(+1.65%) |
Aug 20, 2021 | 60.42 | 62.01 | 60.28 | 62.01 | 164,661 | +1.62(+2.68%) |
Aug 19, 2021 | 60.40 | 61.02 | 59.92 | 60.39 | 133,867 | -1.10(-1.79%) |
Aug 18, 2021 | 62.25 | 63.16 | 61.45 | 61.49 | 17,466 | -1.19(-1.89%) |
Aug 17, 2021 | 63.15 | 63.15 | 61.34 | 62.68 | 136,413 | -1.51(-2.35%) |
Aug 16, 2021 | 64.06 | 64.34 | 63.21 | 64.19 | 21,685 | -0.37(-0.57%) |
Aug 13, 2021 | 64.70 | 64.86 | 64.37 | 64.55 | 6,907 | -0.25(-0.38%) |
Aug 12, 2021 | 65.00 | 65.04 | 64.09 | 64.80 | 17,204 | -0.21(-0.32%) |
Aug 11, 2021 | 64.12 | 65.00 | 63.75 | 65.00 | 9,525 | +1.09(+1.70%) |
Aug 10, 2021 | 63.59 | 64.24 | 63.53 | 63.91 | 9,783 | +0.44(+0.70%) |
Aug 09, 2021 | 63.64 | 63.89 | 62.79 | 63.47 | 12,587 | -0.38(-0.60%) |
Aug 06, 2021 | 64.04 | 64.55 | 63.54 | 63.86 | 29,079 | +0.58(+0.91%) |
Aug 05, 2021 | 62.54 | 63.36 | 62.54 | 63.28 | 15,749 | +1.17(+1.88%) |
Aug 04, 2021 | 62.78 | 63.45 | 62.11 | 62.11 | 21,116 | -1.27(-2.00%) |
Aug 03, 2021 | 62.98 | 63.37 | 61.80 | 63.37 | 91,313 | +0.72(+1.14%) |
Aug 02, 2021 | 63.66 | 64.97 | 62.56 | 62.66 | 24,836 | -0.45(-0.72%) |
Jul 30, 2021 | 62.76 | 64.16 | 62.76 | 63.11 | 21,469 | -0.19(-0.29%) |
Jul 29, 2021 | 62.91 | 64.03 | 62.79 | 63.30 | 40,773 | +1.17(+1.88%) |
Jul 28, 2021 | 61.48 | 62.73 | 61.07 | 62.13 | 18,325 | +1.00(+1.64%) |
Jul 27, 2021 | 61.02 | 61.31 | 60.35 | 61.13 | 19,168 | -0.75(-1.21%) |
Jul 26, 2021 | 61.83 | 62.53 | 61.60 | 61.87 | 89,223 | +0.18(+0.29%) |
Jul 23, 2021 | 61.22 | 61.70 | 60.64 | 61.70 | 19,623 | +0.99(+1.63%) |
Jul 22, 2021 | 61.56 | 61.56 | 60.16 | 60.71 | 29,877 | -1.27(-2.04%) |
Jul 21, 2021 | 61.13 | 62.36 | 61.13 | 61.97 | 137,144 | +1.58(+2.62%) |
Jul 20, 2021 | 57.54 | 60.97 | 57.26 | 60.39 | 53,540 | +3.25(+5.68%) |
Jul 19, 2021 | 57.22 | 58.14 | 56.27 | 57.15 | 191,561 | -2.14(-3.61%) |
Jul 16, 2021 | 61.57 | 61.57 | 59.21 | 59.28 | 23,598 | -1.46(-2.41%) |
Jul 15, 2021 | 60.39 | 61.19 | 59.80 | 60.75 | 14,007 | -0.39(-0.64%) |
Jul 14, 2021 | 62.40 | 63.05 | 60.89 | 61.14 | 17,517 | -0.61(-0.99%) |
Jul 13, 2021 | 63.04 | 63.22 | 61.75 | 61.75 | 23,010 | -1.98(-3.10%) |
Jul 12, 2021 | 63.14 | 63.84 | 62.70 | 63.73 | 8,660 | +0.36(+0.57%) |
Jul 09, 2021 | 61.88 | 63.46 | 61.88 | 63.36 | 33,764 | +2.53(+4.16%) |
Jul 08, 2021 | 60.12 | 61.72 | 59.36 | 60.83 | 36,903 | -1.53(-2.45%) |
Jul 07, 2021 | 62.24 | 62.75 | 61.28 | 62.36 | 16,908 | +0.17(+0.27%) |
Jul 06, 2021 | 63.63 | 63.81 | 61.22 | 62.20 | 69,354 | -1.43(-2.25%) |
Jul 02, 2021 | 64.48 | 64.48 | 63.24 | 63.63 | 25,595 | -0.46(-0.72%) |
Jul 01, 2021 | 63.55 | 64.36 | 63.51 | 64.09 | 46,379 | +1.09(+1.73%) |
Jun 30, 2021 | 62.56 | 63.17 | 62.41 | 63.00 | 10,591 | +0.08(+0.12%) |
Jun 29, 2021 | 63.58 | 63.86 | 62.71 | 62.92 | 17,814 | -0.21(-0.33%) |
Jun 28, 2021 | 64.43 | 64.43 | 62.42 | 63.13 | 21,771 | -1.28(-1.98%) |
Jun 25, 2021 | 63.65 | 64.47 | 63.65 | 64.40 | 18,081 | +1.13(+1.78%) |
Jun 24, 2021 | 62.86 | 63.28 | 62.28 | 63.28 | 16,420 | +1.18(+1.90%) |
Jun 23, 2021 | 62.01 | 62.63 | 62.01 | 62.10 | 16,445 | +0.12(+0.19%) |
Jun 22, 2021 | 61.68 | 62.23 | 60.86 | 61.98 | 25,252 | +0.07(+0.11%) |
Jun 21, 2021 | 59.79 | 61.93 | 59.79 | 61.91 | 139,081 | +2.91(+4.94%) |
Jun 18, 2021 | 60.01 | 60.66 | 59.00 | 59.00 | 148,312 | -2.47(-4.02%) |
Jun 17, 2021 | 63.29 | 63.52 | 60.52 | 61.47 | 65,495 | -2.00(-3.15%) |
Jun 16, 2021 | 63.96 | 64.31 | 62.95 | 63.47 | 146,640 | -0.88(-1.37%) |
Jun 15, 2021 | 64.50 | 64.73 | 63.60 | 64.36 | 24,384 | -0.17(-0.26%) |
Jun 14, 2021 | 65.82 | 65.92 | 64.07 | 64.52 | 23,036 | -1.11(-1.69%) |
Jun 11, 2021 | 65.33 | 65.67 | 64.95 | 65.63 | 21,402 | +0.92(+1.42%) |
Jun 10, 2021 | 65.43 | 65.67 | 64.41 | 64.71 | 15,095 | -0.04(-0.06%) |
Jun 09, 2021 | 65.90 | 65.90 | 64.73 | 64.75 | 24,409 | -0.79(-1.21%) |
Jun 08, 2021 | 64.52 | 65.75 | 63.97 | 65.54 | 21,808 | +1.13(+1.75%) |
Jun 07, 2021 | 64.84 | 64.84 | 64.17 | 64.42 | 17,897 | -0.14(-0.21%) |
Jun 04, 2021 | 64.61 | 64.61 | 63.81 | 64.55 | 24,779 | +0.74(+1.15%) |
Jun 03, 2021 | 63.84 | 64.09 | 62.87 | 63.82 | 100,246 | -0.73(-1.12%) |
Jun 02, 2021 | 65.52 | 65.52 | 64.41 | 64.54 | 26,692 | -0.73(-1.11%) |