Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.90 | 24.90 | 22.56 | 22.92 | 5,118,247 | -2.29(-9.09%) |
May 27, 2022 | 24.71 | 27.04 | 23.96 | 25.21 | 10,865,617 | -3.47(-12.10%) |
May 26, 2022 | 29.37 | 30.18 | 28.23 | 28.68 | 3,410,821 | +0.67(+2.41%) |
May 25, 2022 | 24.25 | 28.43 | 24.14 | 28.01 | 2,380,884 | +3.46(+14.11%) |
May 24, 2022 | 23.79 | 24.64 | 23.27 | 24.55 | 1,743,340 | -0.80(-3.17%) |
May 23, 2022 | 26.22 | 26.48 | 24.95 | 25.35 | 1,526,921 | -0.42(-1.63%) |
May 20, 2022 | 27.14 | 27.40 | 24.91 | 25.77 | 1,906,199 | -1.66(-6.04%) |
May 19, 2022 | 26.95 | 28.22 | 26.02 | 27.43 | 1,578,822 | +0.29(+1.07%) |
May 18, 2022 | 28.13 | 28.14 | 25.72 | 27.14 | 3,267,330 | -3.61(-11.75%) |
May 17, 2022 | 30.38 | 31.25 | 30.11 | 30.75 | 1,223,385 | +0.21(+0.67%) |
May 16, 2022 | 31.35 | 31.85 | 30.46 | 30.55 | 808,284 | -0.80(-2.57%) |
May 13, 2022 | 31.43 | 32.06 | 30.98 | 31.35 | 797,426 | +0.10(+0.33%) |
May 12, 2022 | 29.02 | 31.43 | 28.91 | 31.25 | 1,319,424 | +2.26(+7.81%) |
May 11, 2022 | 30.41 | 30.87 | 28.50 | 28.98 | 1,026,438 | -1.37(-4.50%) |
May 10, 2022 | 31.38 | 32.28 | 29.77 | 30.35 | 1,467,151 | -1.69(-5.29%) |
May 09, 2022 | 28.54 | 32.46 | 28.52 | 32.04 | 1,853,529 | +3.04(+10.49%) |
May 06, 2022 | 29.25 | 29.29 | 27.82 | 29.00 | 1,290,201 | -0.60(-2.02%) |
May 05, 2022 | 30.19 | 30.55 | 28.49 | 29.60 | 989,601 | -1.29(-4.18%) |
May 04, 2022 | 30.45 | 31.11 | 29.53 | 30.89 | 655,248 | +0.51(+1.66%) |
May 03, 2022 | 30.02 | 30.91 | 29.66 | 30.39 | 724,226 | -0.12(-0.40%) |
May 02, 2022 | 29.16 | 30.56 | 28.66 | 30.51 | 1,037,014 | +1.59(+5.50%) |
Apr 29, 2022 | 30.42 | 30.78 | 28.84 | 28.92 | 828,048 | -1.93(-6.25%) |
Apr 28, 2022 | 30.82 | 31.33 | 30.25 | 30.85 | 899,005 | +0.41(+1.35%) |
Apr 27, 2022 | 31.34 | 31.68 | 30.25 | 30.43 | 1,170,253 | -0.75(-2.40%) |
Apr 26, 2022 | 32.63 | 32.85 | 31.17 | 31.18 | 1,112,087 | -1.87(-5.66%) |
Apr 25, 2022 | 32.52 | 33.07 | 31.57 | 33.05 | 1,109,295 | +0.39(+1.20%) |
Apr 22, 2022 | 35.05 | 35.09 | 32.55 | 32.66 | 1,338,287 | -2.80(-7.89%) |
Apr 21, 2022 | 36.59 | 36.59 | 35.24 | 35.46 | 1,316,596 | -0.61(-1.69%) |
Apr 20, 2022 | 36.39 | 36.96 | 35.91 | 36.07 | 893,613 | +0.00(+0.00%) |
Apr 19, 2022 | 34.65 | 36.37 | 34.36 | 36.07 | 1,100,887 | +1.55(+4.50%) |
Apr 18, 2022 | 34.64 | 34.88 | 33.98 | 34.51 | 982,071 | -0.07(-0.19%) |
Apr 14, 2022 | 34.14 | 34.64 | 33.88 | 34.58 | 1,047,533 | +0.75(+2.21%) |
Apr 13, 2022 | 32.79 | 34.30 | 32.46 | 33.83 | 808,189 | +0.97(+2.96%) |
Apr 12, 2022 | 33.69 | 34.54 | 32.76 | 32.86 | 998,662 | -0.33(-0.99%) |
Apr 11, 2022 | 33.04 | 33.95 | 32.85 | 33.19 | 1,160,241 | +0.26(+0.80%) |
Apr 08, 2022 | 32.23 | 33.54 | 31.74 | 32.92 | 981,930 | +0.80(+2.51%) |
Apr 07, 2022 | 32.03 | 32.31 | 30.85 | 32.12 | 1,074,819 | +0.30(+0.94%) |
Apr 06, 2022 | 32.10 | 32.19 | 30.84 | 31.82 | 1,303,677 | -0.71(-2.19%) |
Apr 05, 2022 | 33.15 | 33.55 | 32.38 | 32.53 | 835,640 | -1.01(-3.01%) |
Apr 04, 2022 | 32.02 | 33.86 | 31.83 | 33.54 | 1,147,499 | +1.52(+4.73%) |
Apr 01, 2022 | 32.59 | 32.97 | 31.80 | 32.02 | 1,007,167 | -0.36(-1.10%) |
Mar 31, 2022 | 33.88 | 34.01 | 32.23 | 32.38 | 1,256,974 | -1.77(-5.18%) |
Mar 30, 2022 | 37.09 | 37.41 | 34.11 | 34.15 | 1,094,186 | -3.61(-9.57%) |
Mar 29, 2022 | 36.24 | 37.85 | 35.96 | 37.76 | 1,276,461 | +2.23(+6.27%) |
Mar 28, 2022 | 34.70 | 35.56 | 34.29 | 35.53 | 682,648 | +0.63(+1.80%) |
Mar 25, 2022 | 35.46 | 35.46 | 34.26 | 34.91 | 488,675 | -0.13(-0.37%) |
Mar 24, 2022 | 34.63 | 35.05 | 33.84 | 35.04 | 856,741 | +0.43(+1.24%) |
Mar 23, 2022 | 36.12 | 36.19 | 34.54 | 34.61 | 762,817 | -1.61(-4.44%) |
Mar 22, 2022 | 35.93 | 36.59 | 35.45 | 36.22 | 870,077 | +0.53(+1.49%) |
Mar 21, 2022 | 36.49 | 36.87 | 35.16 | 35.68 | 1,013,641 | -0.89(-2.43%) |
Mar 18, 2022 | 34.89 | 36.76 | 34.89 | 36.57 | 2,169,508 | +1.17(+3.30%) |
Mar 17, 2022 | 34.67 | 35.40 | 33.75 | 35.40 | 908,253 | +0.83(+2.41%) |
Mar 16, 2022 | 34.35 | 35.18 | 33.25 | 34.57 | 1,715,496 | +0.29(+0.84%) |
Mar 15, 2022 | 29.64 | 36.46 | 29.49 | 34.28 | 9,949,607 | +4.59(+15.44%) |
Mar 14, 2022 | 31.01 | 31.17 | 29.18 | 29.70 | 1,243,331 | -1.12(-3.64%) |
Mar 11, 2022 | 32.85 | 32.85 | 30.66 | 30.82 | 1,197,331 | -1.77(-5.44%) |
Mar 10, 2022 | 33.64 | 33.69 | 31.67 | 32.59 | 1,357,886 | -1.51(-4.44%) |
Mar 09, 2022 | 33.84 | 35.00 | 33.84 | 34.11 | 903,521 | +0.55(+1.63%) |
Mar 08, 2022 | 33.51 | 35.34 | 33.04 | 33.56 | 1,059,811 | -0.06(-0.19%) |
Mar 07, 2022 | 34.79 | 35.28 | 33.05 | 33.62 | 1,233,235 | -1.70(-4.81%) |
Mar 04, 2022 | 33.65 | 36.96 | 33.44 | 35.32 | 1,712,760 | +1.10(+3.20%) |
Mar 03, 2022 | 32.95 | 35.28 | 32.76 | 34.23 | 2,054,435 | -0.40(-1.15%) |
Mar 02, 2022 | 31.61 | 35.13 | 31.10 | 34.63 | 2,618,759 | +2.84(+8.94%) |
Mar 01, 2022 | 32.52 | 33.14 | 31.28 | 31.79 | 1,228,042 | -0.48(-1.50%) |
Feb 28, 2022 | 32.69 | 33.12 | 31.77 | 32.27 | 1,016,740 | -0.82(-2.47%) |
Feb 25, 2022 | 32.49 | 33.19 | 31.78 | 33.08 | 1,029,618 | +0.82(+2.53%) |
Feb 24, 2022 | 29.98 | 32.50 | 29.31 | 32.27 | 1,463,144 | +0.81(+2.57%) |
Feb 23, 2022 | 32.69 | 33.04 | 31.28 | 31.46 | 1,398,694 | -1.04(-3.20%) |
Feb 22, 2022 | 33.60 | 34.66 | 32.29 | 32.50 | 1,551,967 | -1.57(-4.61%) |
Feb 18, 2022 | 34.07 | 0 | +0.25(+0.74%) | |||
Feb 17, 2022 | 34.39 | 34.63 | 33.46 | 33.82 | 787,094 | -0.49(-1.43%) |
Feb 16, 2022 | 35.41 | 35.98 | 34.00 | 34.31 | 1,265,644 | -1.32(-3.70%) |
Feb 15, 2022 | 35.47 | 36.08 | 35.29 | 35.63 | 1,004,624 | +0.49(+1.40%) |
Feb 14, 2022 | 34.51 | 36.31 | 34.00 | 35.14 | 1,425,575 | +0.73(+2.13%) |
Feb 11, 2022 | 34.69 | 35.33 | 34.00 | 34.40 | 1,705,452 | +0.06(+0.19%) |
Feb 10, 2022 | 34.90 | 36.12 | 34.17 | 34.34 | 1,556,379 | -0.58(-1.67%) |
Feb 09, 2022 | 34.27 | 35.44 | 34.09 | 34.92 | 2,057,719 | -1.70(-4.64%) |
Feb 08, 2022 | 36.06 | 37.20 | 35.98 | 36.62 | 908,560 | +0.43(+1.18%) |
Feb 07, 2022 | 37.09 | 37.78 | 36.07 | 36.19 | 662,552 | -0.89(-2.40%) |
Feb 04, 2022 | 38.18 | 38.34 | 35.68 | 37.09 | 1,528,685 | -1.15(-3.01%) |
Feb 03, 2022 | 39.22 | 38.07 | 38.24 | 728,281 | -1.01(-2.58%) | |
Feb 02, 2022 | 40.33 | 40.44 | 38.55 | 39.25 | 1,026,277 | -1.23(-3.05%) |
Feb 01, 2022 | 39.32 | 40.75 | 38.78 | 40.48 | 829,086 | +1.58(+4.06%) |
Jan 31, 2022 | 36.57 | 39.03 | 38.91 | 995,844 | +1.89(+5.12%) | |
Jan 28, 2022 | 36.65 | 37.05 | 35.77 | 37.01 | 1,209,386 | +0.12(+0.33%) |
Jan 27, 2022 | 37.42 | 38.59 | 36.77 | 36.89 | 947,912 | -0.43(-1.14%) |
Jan 26, 2022 | 40.05 | 40.05 | 37.20 | 37.32 | 919,296 | -2.66(-6.64%) |
Jan 25, 2022 | 39.43 | 41.40 | 39.13 | 39.97 | 1,401,417 | +0.32(+0.80%) |
Jan 24, 2022 | 36.70 | 39.80 | 36.32 | 39.66 | 1,093,780 | +2.71(+7.34%) |
Jan 21, 2022 | 36.47 | 37.77 | 36.47 | 36.95 | 1,511,424 | +0.06(+0.15%) |
Jan 20, 2022 | 37.97 | 38.13 | 36.58 | 36.89 | 1,979,078 | -1.03(-2.72%) |
Jan 19, 2022 | 40.07 | 40.07 | 37.87 | 37.92 | 1,069,851 | -1.40(-3.56%) |
Jan 18, 2022 | 39.69 | 40.30 | 38.80 | 39.32 | 771,456 | -0.97(-2.42%) |
Jan 14, 2022 | 40.30 | 0 | -0.17(-0.41%) | |||
Jan 13, 2022 | 39.92 | 41.24 | 39.74 | 40.46 | 1,021,156 | -0.05(-0.11%) |
Jan 12, 2022 | 41.89 | 42.24 | 40.07 | 40.51 | 1,361,821 | -1.88(-4.42%) |
Jan 11, 2022 | 41.31 | 42.42 | 40.38 | 42.39 | 1,566,626 | -0.63(-1.47%) |
Jan 10, 2022 | 45.83 | 45.83 | 42.36 | 43.02 | 1,435,364 | -3.09(-6.70%) |
Jan 07, 2022 | 44.81 | 46.42 | 44.52 | 46.11 | 1,179,664 | +1.73(+3.89%) |
Jan 06, 2022 | 43.94 | 45.71 | 43.23 | 44.38 | 928,977 | +0.06(+0.15%) |
Jan 05, 2022 | 45.90 | 47.22 | 44.09 | 44.32 | 1,452,189 | -1.39(-3.05%) |
Jan 04, 2022 | 44.10 | 46.71 | 43.89 | 45.71 | 1,613,638 | +1.82(+4.15%) |
Jan 03, 2022 | 42.27 | 44.33 | 42.16 | 43.89 | 864,767 | +2.07(+4.95%) |
Dec 31, 2021 | 42.12 | 42.64 | 41.65 | 41.82 | 643,807 | -0.43(-1.01%) |
Dec 30, 2021 | 40.97 | 43.45 | 40.97 | 42.25 | 949,856 | +0.90(+2.18%) |
Dec 29, 2021 | 40.07 | 41.93 | 39.99 | 41.35 | 713,544 | +1.36(+3.39%) |
Dec 28, 2021 | 39.21 | 40.82 | 39.21 | 39.99 | 622,206 | +0.45(+1.13%) |
Dec 27, 2021 | 39.07 | 40.19 | 39.07 | 39.55 | 552,371 | +0.33(+0.85%) |
Dec 23, 2021 | 40.29 | 40.55 | 39.18 | 39.21 | 883,166 | -0.84(-2.11%) |
Dec 22, 2021 | 39.99 | 40.65 | 39.70 | 40.06 | 693,283 | +0.28(+0.70%) |
Dec 21, 2021 | 38.81 | 40.20 | 38.81 | 39.78 | 794,422 | +1.23(+3.20%) |
Dec 20, 2021 | 38.87 | 38.98 | 37.19 | 38.54 | 964,573 | -0.96(-2.42%) |
Dec 17, 2021 | 39.32 | 39.71 | 38.65 | 39.50 | 2,553,323 | +0.29(+0.73%) |
Dec 16, 2021 | 39.92 | 40.23 | 38.89 | 39.21 | 750,375 | -0.19(-0.47%) |
Dec 15, 2021 | 39.22 | 39.69 | 38.15 | 39.40 | 994,931 | +0.21(+0.54%) |
Dec 14, 2021 | 38.11 | 40.71 | 37.72 | 39.18 | 1,449,724 | -1.36(-3.34%) |
Dec 13, 2021 | 41.15 | 41.97 | 39.99 | 40.54 | 1,081,192 | -0.77(-1.85%) |
Dec 10, 2021 | 41.58 | 42.30 | 40.98 | 41.30 | 566,175 | +0.22(+0.54%) |
Dec 09, 2021 | 40.63 | 42.18 | 40.40 | 41.08 | 636,544 | +0.06(+0.13%) |
Dec 08, 2021 | 41.62 | 42.54 | 40.98 | 41.03 | 662,372 | -0.38(-0.91%) |
Dec 07, 2021 | 40.77 | 41.63 | 39.80 | 41.41 | 1,289,369 | +1.00(+2.49%) |
Dec 06, 2021 | 41.64 | 42.70 | 39.45 | 40.40 | 1,830,641 | -1.96(-4.64%) |
Dec 03, 2021 | 40.64 | 44.02 | 40.11 | 42.36 | 2,937,870 | +2.15(+5.34%) |
Dec 02, 2021 | 39.89 | 40.36 | 38.80 | 40.22 | 1,180,923 | +0.96(+2.44%) |
Dec 01, 2021 | 40.83 | 41.63 | 39.17 | 39.26 | 875,509 | -0.74(-1.84%) |
Nov 30, 2021 | 39.96 | 40.55 | 39.01 | 40.00 | 824,302 | -0.53(-1.30%) |
Nov 29, 2021 | 42.10 | 42.13 | 39.96 | 40.52 | 826,848 | -1.61(-3.83%) |
Nov 26, 2021 | 40.14 | 42.22 | 39.88 | 42.13 | 686,051 | +0.76(+1.83%) |
Nov 24, 2021 | 43.12 | 43.18 | 41.17 | 41.38 | 650,898 | -2.31(-5.30%) |
Nov 23, 2021 | 44.67 | 44.67 | 43.09 | 43.69 | 592,443 | -1.12(-2.51%) |
Nov 22, 2021 | 42.87 | 45.08 | 42.69 | 44.82 | 554,905 | +2.15(+5.03%) |
Nov 19, 2021 | 43.84 | 44.72 | 42.60 | 42.67 | 526,001 | -1.90(-4.26%) |
Nov 18, 2021 | 44.49 | 45.00 | 44.55 | 44.57 | 499,744 | +0.97(+2.22%) |
Nov 17, 2021 | 45.78 | 46.04 | 43.28 | 43.60 | 759,718 | -2.31(-5.04%) |
Nov 16, 2021 | 45.18 | 46.02 | 44.96 | 45.91 | 428,900 | +0.62(+1.36%) |
Nov 15, 2021 | 45.95 | 46.92 | 45.27 | 45.30 | 523,854 | +0.46(+1.03%) |
Nov 12, 2021 | 44.98 | 45.20 | 44.54 | 44.84 | 306,638 | +0.20(+0.45%) |
Nov 11, 2021 | 44.53 | 44.72 | 44.01 | 44.63 | 506,296 | +0.13(+0.29%) |
Nov 10, 2021 | 44.96 | 44.50 | 759,813 | -1.15(-2.52%) | ||
Nov 09, 2021 | 45.43 | 45.99 | 45.20 | 45.66 | 443,770 | +0.09(+0.20%) |
Nov 08, 2021 | 46.73 | 47.11 | 45.05 | 45.56 | 661,437 | -1.36(-2.89%) |
Nov 05, 2021 | 47.11 | 48.03 | 46.65 | 46.92 | 591,307 | -0.03(-0.06%) |
Nov 04, 2021 | 47.06 | 47.43 | 46.14 | 46.95 | 873,100 | -0.10(-0.22%) |
Nov 03, 2021 | 44.03 | 47.80 | 43.86 | 47.05 | 2,024,567 | +3.20(+7.30%) |
Nov 02, 2021 | 43.33 | 44.04 | 42.49 | 43.85 | 718,317 | +0.81(+1.89%) |
Nov 01, 2021 | 41.23 | 43.21 | 42.07 | 43.04 | 846,105 | +2.24(+5.49%) |
Oct 29, 2021 | 40.63 | 41.21 | 40.32 | 40.80 | 642,577 | +0.37(+0.91%) |
Oct 28, 2021 | 40.59 | 41.43 | 40.29 | 40.43 | 812,098 | +0.17(+0.41%) |
Oct 27, 2021 | 41.13 | 41.25 | 40.14 | 40.26 | 950,773 | -0.94(-2.28%) |
Oct 26, 2021 | 42.48 | 41.20 | 535,762 | -1.10(-2.59%) | ||
Oct 25, 2021 | 41.51 | 42.31 | 41.17 | 42.30 | 507,221 | +0.79(+1.91%) |
Oct 22, 2021 | 42.34 | 42.46 | 41.45 | 41.51 | 449,171 | -0.72(-1.70%) |
Oct 21, 2021 | 42.16 | 42.87 | 42.04 | 42.23 | 520,968 | +0.03(+0.07%) |
Oct 20, 2021 | 42.81 | 43.29 | 42.10 | 42.20 | 601,259 | -0.52(-1.21%) |
Oct 19, 2021 | 42.69 | 42.94 | 42.04 | 42.71 | 538,001 | +0.32(+0.76%) |
Oct 18, 2021 | 42.50 | 43.21 | 42.12 | 42.39 | 858,144 | -0.44(-1.03%) |
Oct 15, 2021 | 43.64 | 43.76 | 42.51 | 42.83 | 910,176 | +0.08(+0.19%) |
Oct 14, 2021 | 42.65 | 43.23 | 42.01 | 42.75 | 643,136 | +0.10(+0.24%) |
Oct 13, 2021 | 42.83 | 42.85 | 41.89 | 42.65 | 570,782 | -0.18(-0.43%) |
Oct 12, 2021 | 41.61 | 43.01 | 41.57 | 42.83 | 779,551 | +1.36(+3.27%) |
Oct 11, 2021 | 43.76 | 44.25 | 41.47 | 41.48 | 1,118,869 | -2.13(-4.88%) |
Oct 08, 2021 | 42.87 | 44.36 | 42.87 | 43.61 | 1,809,866 | +0.89(+2.09%) |
Oct 07, 2021 | 41.33 | 43.07 | 41.26 | 42.71 | 1,649,837 | +1.99(+4.89%) |
Oct 06, 2021 | 39.49 | 40.91 | 38.93 | 40.72 | 929,402 | +0.93(+2.34%) |
Oct 05, 2021 | 39.58 | 40.79 | 39.05 | 39.79 | 1,077,640 | +0.33(+0.84%) |
Oct 04, 2021 | 39.43 | 39.78 | 38.50 | 39.46 | 757,481 | +0.03(+0.07%) |
Oct 01, 2021 | 40.00 | 40.31 | 39.02 | 39.43 | 1,239,969 | -0.54(-1.36%) |
Sep 30, 2021 | 43.97 | 44.49 | 39.68 | 39.98 | 2,164,124 | -4.63(-10.38%) |
Sep 29, 2021 | 45.25 | 45.56 | 44.38 | 44.60 | 525,975 | -0.13(-0.29%) |
Sep 28, 2021 | 45.48 | 46.19 | 44.69 | 44.73 | 1,010,923 | -0.94(-2.06%) |
Sep 27, 2021 | 42.90 | 45.96 | 42.90 | 45.67 | 1,088,631 | +2.75(+6.40%) |
Sep 24, 2021 | 42.99 | 43.34 | 42.60 | 42.93 | 634,706 | -0.11(-0.26%) |
Sep 23, 2021 | 42.87 | 44.05 | 42.83 | 43.04 | 938,098 | +0.37(+0.86%) |
Sep 22, 2021 | 41.72 | 43.66 | 41.50 | 42.67 | 1,081,033 | +1.46(+3.53%) |
Sep 21, 2021 | 42.69 | 43.29 | 41.17 | 41.21 | 1,094,030 | -2.60(-5.93%) |
Sep 20, 2021 | 42.87 | 43.90 | 42.59 | 43.81 | 1,004,308 | -0.15(-0.34%) |
Sep 17, 2021 | 43.92 | 44.42 | 43.79 | 43.96 | 1,479,841 | +0.28(+0.63%) |
Sep 16, 2021 | 43.44 | 44.44 | 43.24 | 43.68 | 825,022 | +0.08(+0.19%) |
Sep 15, 2021 | 41.83 | 43.85 | 41.83 | 43.60 | 1,273,363 | +1.71(+4.09%) |
Sep 14, 2021 | 42.78 | 42.78 | 41.31 | 41.89 | 747,722 | -0.85(-1.98%) |
Sep 13, 2021 | 42.48 | 43.61 | 42.24 | 42.73 | 688,671 | +0.34(+0.80%) |
Sep 10, 2021 | 43.32 | 43.63 | 42.30 | 42.39 | 790,002 | -0.67(-1.56%) |
Sep 09, 2021 | 42.11 | 43.36 | 42.06 | 43.07 | 739,917 | +0.79(+1.88%) |
Sep 08, 2021 | 42.43 | 42.43 | 41.17 | 42.27 | 1,016,660 | +0.12(+0.28%) |
Sep 07, 2021 | 43.40 | 43.71 | 42.12 | 42.15 | 1,271,814 | -1.63(-3.72%) |
Sep 03, 2021 | 43.74 | 43.96 | 42.91 | 43.78 | 808,031 | +0.00(+0.00%) |
Sep 02, 2021 | 44.13 | 44.60 | 43.24 | 43.78 | 926,177 | -0.60(-1.36%) |
Sep 01, 2021 | 44.80 | 44.87 | 43.97 | 44.39 | 961,548 | -0.18(-0.41%) |
Aug 31, 2021 | 46.97 | 47.37 | 44.12 | 44.57 | 2,223,114 | -2.37(-5.05%) |
Aug 30, 2021 | 46.67 | 47.80 | 46.22 | 46.94 | 1,482,026 | -0.34(-0.72%) |
Aug 27, 2021 | 43.10 | 48.83 | 42.93 | 47.28 | 4,636,282 | -2.41(-4.85%) |
Aug 26, 2021 | 51.62 | 52.05 | 49.65 | 49.69 | 1,538,915 | -3.29(-6.21%) |
Aug 25, 2021 | 52.85 | 53.74 | 52.25 | 52.98 | 574,004 | +0.37(+0.70%) |
Aug 24, 2021 | 51.59 | 52.76 | 51.46 | 52.61 | 731,104 | +0.63(+1.22%) |
Aug 23, 2021 | 51.05 | 52.21 | 50.86 | 51.98 | 779,287 | +0.62(+1.21%) |
Aug 20, 2021 | 50.08 | 51.50 | 50.08 | 51.36 | 521,341 | +1.28(+2.56%) |
Aug 19, 2021 | 50.38 | 51.33 | 49.97 | 50.08 | 419,104 | -0.74(-1.46%) |
Aug 18, 2021 | 51.42 | 52.12 | 50.77 | 50.82 | 457,998 | -0.48(-0.93%) |
Aug 17, 2021 | 52.51 | 52.77 | 50.90 | 51.29 | 451,513 | -1.62(-3.06%) |
Aug 16, 2021 | 53.10 | 53.91 | 52.61 | 52.92 | 290,867 | -0.15(-0.28%) |
Aug 13, 2021 | 53.17 | 54.16 | 52.78 | 53.06 | 355,498 | -0.25(-0.46%) |
Aug 12, 2021 | 54.23 | 55.18 | 52.95 | 53.31 | 501,345 | -0.60(-1.10%) |
Aug 11, 2021 | 51.61 | 53.96 | 50.97 | 53.91 | 725,601 | +2.51(+4.88%) |
Aug 10, 2021 | 49.55 | 51.43 | 48.86 | 51.40 | 703,591 | +1.67(+3.35%) |
Aug 09, 2021 | 50.21 | 51.06 | 49.38 | 49.73 | 669,303 | -0.16(-0.31%) |
Aug 06, 2021 | 50.85 | 51.07 | 49.46 | 49.88 | 419,267 | -0.56(-1.11%) |
Aug 05, 2021 | 49.88 | 51.12 | 49.62 | 50.44 | 427,552 | +0.84(+1.70%) |
Aug 04, 2021 | 51.53 | 51.80 | 49.47 | 49.60 | 845,275 | -2.50(-4.80%) |
Aug 03, 2021 | 51.04 | 53.40 | 50.54 | 52.10 | 751,242 | +1.15(+2.27%) |
Aug 02, 2021 | 53.12 | 53.12 | 50.59 | 50.95 | 921,046 | -1.82(-3.45%) |
Jul 30, 2021 | 53.58 | 54.78 | 52.71 | 52.77 | 530,145 | -0.93(-1.74%) |
Jul 29, 2021 | 54.96 | 55.57 | 53.60 | 53.70 | 657,737 | -0.86(-1.58%) |
Jul 28, 2021 | 55.16 | 55.76 | 54.37 | 54.56 | 402,209 | -0.41(-0.75%) |
Jul 27, 2021 | 55.66 | 56.19 | 54.43 | 54.98 | 358,805 | -1.30(-2.31%) |
Jul 26, 2021 | 55.59 | 56.49 | 55.23 | 56.28 | 412,935 | +0.71(+1.29%) |
Jul 23, 2021 | 55.65 | 56.03 | 54.71 | 55.56 | 533,156 | +0.16(+0.28%) |
Jul 22, 2021 | 56.80 | 57.21 | 55.33 | 55.41 | 381,800 | -1.68(-2.94%) |
Jul 21, 2021 | 56.12 | 57.52 | 55.98 | 57.08 | 486,368 | +1.55(+2.79%) |
Jul 20, 2021 | 53.58 | 55.94 | 53.58 | 55.54 | 567,818 | +1.88(+3.50%) |
Jul 19, 2021 | 52.67 | 53.78 | 51.51 | 53.66 | 997,454 | -0.07(-0.14%) |
Jul 16, 2021 | 55.42 | 55.42 | 53.69 | 53.73 | 801,276 | -1.20(-2.18%) |
Jul 15, 2021 | 54.50 | 55.15 | 54.14 | 54.93 | 666,120 | -0.05(-0.10%) |
Jul 14, 2021 | 56.38 | 56.64 | 54.44 | 54.99 | 842,235 | -0.98(-1.75%) |
Jul 13, 2021 | 56.11 | 56.36 | 54.99 | 55.97 | 818,625 | -0.27(-0.47%) |
Jul 12, 2021 | 57.55 | 57.80 | 55.69 | 56.23 | 820,611 | -2.36(-4.03%) |
Jul 09, 2021 | 57.28 | 58.68 | 56.73 | 58.60 | 593,001 | +2.33(+4.13%) |
Jul 08, 2021 | 55.55 | 56.28 | 54.55 | 56.27 | 522,182 | -0.26(-0.45%) |
Jul 07, 2021 | 57.36 | 57.69 | 55.73 | 56.52 | 469,725 | -1.05(-1.83%) |
Jul 06, 2021 | 58.67 | 58.67 | 56.61 | 57.58 | 859,897 | -1.19(-2.03%) |
Jul 02, 2021 | 60.09 | 60.09 | 58.67 | 58.77 | 421,960 | -1.25(-2.09%) |
Jul 01, 2021 | 60.89 | 60.89 | 59.57 | 60.02 | 461,296 | -0.44(-0.73%) |
Jun 30, 2021 | 59.90 | 60.56 | 59.40 | 60.46 | 431,285 | +0.91(+1.52%) |
Jun 29, 2021 | 60.00 | 60.63 | 59.32 | 59.56 | 433,377 | -0.60(-1.00%) |
Jun 28, 2021 | 60.12 | 60.88 | 59.42 | 60.16 | 598,947 | +0.15(+0.24%) |
Jun 25, 2021 | 60.13 | 61.82 | 60.01 | 60.01 | 1,217,395 | -0.09(-0.15%) |
Jun 24, 2021 | 61.29 | 61.29 | 59.50 | 60.11 | 609,111 | -0.75(-1.23%) |
Jun 23, 2021 | 62.87 | 63.20 | 60.46 | 60.86 | 868,445 | -2.34(-3.71%) |
Jun 22, 2021 | 60.21 | 64.39 | 59.05 | 63.20 | 1,766,065 | +3.38(+5.65%) |
Jun 21, 2021 | 59.21 | 60.15 | 58.83 | 59.82 | 585,995 | +1.05(+1.79%) |
Jun 18, 2021 | 59.29 | 59.63 | 58.24 | 58.77 | 1,415,889 | -1.06(-1.78%) |
Jun 17, 2021 | 59.41 | 60.25 | 57.98 | 59.83 | 881,095 | +0.06(+0.11%) |
Jun 16, 2021 | 59.08 | 60.39 | 58.41 | 59.77 | 814,536 | +0.26(+0.43%) |
Jun 15, 2021 | 60.60 | 61.09 | 59.50 | 59.51 | 649,683 | -1.13(-1.86%) |
Jun 14, 2021 | 63.18 | 63.18 | 60.53 | 60.64 | 620,833 | -2.38(-3.78%) |
Jun 11, 2021 | 60.53 | 63.35 | 60.51 | 63.02 | 698,179 | +2.76(+4.58%) |
Jun 10, 2021 | 64.28 | 64.58 | 60.26 | 60.26 | 1,041,817 | -4.01(-6.24%) |
Jun 09, 2021 | 66.04 | 66.79 | 63.94 | 64.27 | 1,031,309 | -1.68(-2.54%) |
Jun 08, 2021 | 62.20 | 65.96 | 61.62 | 65.95 | 1,641,746 | +4.23(+6.86%) |
Jun 07, 2021 | 58.87 | 61.78 | 58.83 | 61.72 | 1,094,317 | +2.62(+4.43%) |
Jun 04, 2021 | 59.41 | 60.12 | 58.67 | 59.10 | 834,691 | -0.14(-0.23%) |
Jun 03, 2021 | 57.97 | 59.65 | 57.65 | 59.24 | 875,211 | +0.90(+1.55%) |
Jun 02, 2021 | 56.56 | 58.87 | 55.68 | 58.34 | 791,619 | +1.75(+3.09%) |