Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.65 | 74.49 | 71.68 | 73.10 | 1,150,200 | +0.01(+0.01%) |
May 27, 2022 | 71.39 | 73.22 | 71.39 | 73.09 | 215,242 | +1.63(+2.29%) |
May 26, 2022 | 71.62 | 73.10 | 70.61 | 71.45 | 203,245 | +0.51(+0.71%) |
May 25, 2022 | 69.93 | 71.37 | 69.93 | 70.95 | 300,655 | +0.78(+1.11%) |
May 24, 2022 | 69.29 | 70.77 | 68.24 | 70.17 | 357,307 | +0.70(+1.01%) |
May 23, 2022 | 69.93 | 70.16 | 69.06 | 69.46 | 253,988 | -0.32(-0.46%) |
May 20, 2022 | 69.06 | 69.95 | 68.10 | 69.78 | 397,808 | +1.53(+2.24%) |
May 19, 2022 | 67.55 | 68.74 | 66.94 | 68.25 | 280,205 | -0.12(-0.18%) |
May 18, 2022 | 69.47 | 70.07 | 67.56 | 68.37 | 282,294 | -1.78(-2.54%) |
May 17, 2022 | 68.38 | 70.34 | 68.27 | 70.16 | 288,702 | +3.16(+4.72%) |
May 16, 2022 | 63.14 | 67.21 | 63.14 | 67.00 | 277,044 | +3.71(+5.86%) |
May 13, 2022 | 62.88 | 66.26 | 62.88 | 63.29 | 371,399 | +0.97(+1.56%) |
May 12, 2022 | 60.64 | 64.13 | 59.30 | 62.32 | 611,564 | +1.92(+3.17%) |
May 11, 2022 | 62.79 | 63.60 | 59.88 | 60.40 | 518,337 | -3.08(-4.86%) |
May 10, 2022 | 68.69 | 70.09 | 63.00 | 63.48 | 853,664 | -4.84(-7.09%) |
May 09, 2022 | 70.44 | 71.27 | 66.05 | 68.33 | 971,673 | -3.22(-4.50%) |
May 06, 2022 | 72.85 | 73.39 | 69.46 | 71.55 | 719,234 | -1.60(-2.19%) |
May 05, 2022 | 71.38 | 76.85 | 66.04 | 73.15 | 1,648,333 | -7.92(-9.76%) |
May 04, 2022 | 81.25 | 81.51 | 78.63 | 81.07 | 334,190 | +0.24(+0.30%) |
May 03, 2022 | 79.34 | 81.41 | 79.34 | 80.82 | 138,361 | +1.28(+1.61%) |
May 02, 2022 | 77.67 | 80.29 | 77.36 | 79.55 | 230,003 | +1.46(+1.87%) |
Apr 29, 2022 | 78.12 | 78.42 | 77.19 | 78.08 | 233,682 | +0.19(+0.25%) |
Apr 28, 2022 | 79.69 | 79.69 | 76.67 | 77.89 | 235,675 | -1.22(-1.54%) |
Apr 27, 2022 | 77.41 | 79.94 | 77.20 | 79.11 | 261,690 | +1.30(+1.67%) |
Apr 26, 2022 | 78.52 | 79.37 | 77.07 | 77.82 | 340,572 | -0.93(-1.18%) |
Apr 25, 2022 | 77.44 | 78.75 | 75.72 | 78.74 | 307,032 | -0.55(-0.69%) |
Apr 22, 2022 | 78.96 | 80.55 | 78.44 | 79.29 | 183,274 | -0.19(-0.23%) |
Apr 21, 2022 | 79.15 | 80.86 | 78.88 | 79.47 | 333,102 | +0.88(+1.12%) |
Apr 20, 2022 | 83.22 | 84.25 | 78.16 | 78.59 | 481,345 | -4.40(-5.30%) |
Apr 19, 2022 | 82.38 | 84.31 | 82.24 | 82.99 | 536,260 | +0.80(+0.97%) |
Apr 18, 2022 | 81.45 | 82.79 | 80.99 | 82.19 | 499,974 | +0.99(+1.22%) |
Apr 14, 2022 | 79.36 | 81.75 | 79.36 | 81.20 | 392,649 | +1.81(+2.29%) |
Apr 13, 2022 | 78.08 | 80.05 | 77.89 | 79.39 | 348,695 | +1.58(+2.03%) |
Apr 12, 2022 | 76.07 | 79.06 | 76.07 | 77.81 | 234,255 | +1.99(+2.63%) |
Apr 11, 2022 | 75.92 | 76.84 | 75.06 | 75.82 | 276,632 | -0.46(-0.61%) |
Apr 08, 2022 | 75.40 | 76.31 | 74.70 | 76.28 | 211,690 | +0.96(+1.28%) |
Apr 07, 2022 | 75.58 | 75.88 | 74.68 | 75.32 | 259,800 | +0.32(+0.43%) |
Apr 06, 2022 | 75.09 | 75.58 | 74.03 | 74.99 | 207,600 | -0.05(-0.06%) |
Apr 05, 2022 | 74.11 | 76.67 | 74.11 | 75.04 | 390,906 | -0.31(-0.42%) |
Apr 04, 2022 | 75.49 | 75.49 | 74.12 | 75.35 | 193,076 | +0.19(+0.25%) |
Apr 01, 2022 | 73.28 | 75.54 | 73.28 | 75.17 | 371,649 | +1.89(+2.58%) |
Mar 31, 2022 | 72.31 | 74.30 | 72.21 | 73.28 | 532,506 | +1.07(+1.49%) |
Mar 30, 2022 | 71.66 | 73.48 | 71.17 | 72.20 | 316,517 | +0.57(+0.80%) |
Mar 29, 2022 | 69.76 | 72.56 | 69.36 | 71.63 | 250,264 | +2.72(+3.95%) |
Mar 28, 2022 | 72.34 | 72.97 | 68.55 | 68.91 | 255,357 | -3.61(-4.98%) |
Mar 25, 2022 | 71.29 | 72.92 | 70.69 | 72.52 | 193,340 | +1.42(+1.99%) |
Mar 24, 2022 | 71.51 | 72.66 | 70.56 | 71.10 | 144,055 | -0.14(-0.19%) |
Mar 23, 2022 | 70.06 | 72.28 | 70.06 | 71.24 | 197,519 | +0.96(+1.37%) |
Mar 22, 2022 | 71.76 | 71.96 | 69.30 | 70.28 | 760,639 | -1.37(-1.91%) |
Mar 21, 2022 | 70.42 | 72.68 | 70.42 | 71.65 | 808,558 | +1.20(+1.71%) |
Mar 18, 2022 | 72.28 | 74.13 | 70.38 | 70.45 | 2,885,874 | -1.61(-2.24%) |
Mar 17, 2022 | 72.95 | 75.62 | 71.94 | 72.06 | 934,452 | -0.85(-1.17%) |
Mar 16, 2022 | 72.33 | 75.48 | 72.03 | 72.91 | 1,112,481 | +0.72(+1.00%) |
Mar 15, 2022 | 70.12 | 72.83 | 69.32 | 72.19 | 433,550 | +1.35(+1.91%) |
Mar 14, 2022 | 70.39 | 73.34 | 69.78 | 70.83 | 563,969 | -0.19(-0.26%) |
Mar 11, 2022 | 69.75 | 73.14 | 69.75 | 71.02 | 532,947 | +1.53(+2.20%) |
Mar 10, 2022 | 66.60 | 69.89 | 66.24 | 69.49 | 489,244 | +3.37(+5.10%) |
Mar 09, 2022 | 68.87 | 68.87 | 65.56 | 66.12 | 387,594 | -2.42(-3.53%) |
Mar 08, 2022 | 68.05 | 70.77 | 67.15 | 68.54 | 518,913 | +0.56(+0.83%) |
Mar 07, 2022 | 74.08 | 74.42 | 65.42 | 67.97 | 960,195 | -5.44(-7.41%) |
Mar 04, 2022 | 70.91 | 73.61 | 70.08 | 73.42 | 506,032 | +2.15(+3.01%) |
Mar 03, 2022 | 67.95 | 72.40 | 66.94 | 71.27 | 535,976 | +2.74(+4.00%) |
Mar 02, 2022 | 64.17 | 68.87 | 64.17 | 68.53 | 272,650 | +3.97(+6.15%) |
Mar 01, 2022 | 64.58 | 66.14 | 64.08 | 64.56 | 220,588 | +0.03(+0.04%) |
Feb 28, 2022 | 65.49 | 67.16 | 64.22 | 64.53 | 277,949 | -0.40(-0.61%) |
Feb 25, 2022 | 62.61 | 65.81 | 63.56 | 64.93 | 549,787 | +2.68(+4.30%) |
Feb 24, 2022 | 62.62 | 63.42 | 61.53 | 62.25 | 257,932 | -1.15(-1.81%) |
Feb 23, 2022 | 65.09 | 65.11 | 63.11 | 63.40 | 236,121 | -1.09(-1.69%) |
Feb 22, 2022 | 63.92 | 65.10 | 63.76 | 64.49 | 203,384 | -0.13(-0.20%) |
Feb 18, 2022 | 64.62 | 0 | -0.42(-0.64%) | |||
Feb 17, 2022 | 65.79 | 67.03 | 64.82 | 65.04 | 173,280 | -0.90(-1.36%) |
Feb 16, 2022 | 66.96 | 67.13 | 65.09 | 65.94 | 212,935 | -0.67(-1.00%) |
Feb 15, 2022 | 65.62 | 67.13 | 64.48 | 66.60 | 250,588 | +1.56(+2.39%) |
Feb 14, 2022 | 65.39 | 66.19 | 64.89 | 65.05 | 151,960 | -0.26(-0.40%) |
Feb 11, 2022 | 64.14 | 67.06 | 64.14 | 65.31 | 183,459 | +1.36(+2.13%) |
Feb 10, 2022 | 64.66 | 66.81 | 63.74 | 63.95 | 249,274 | -1.64(-2.50%) |
Feb 09, 2022 | 64.46 | 65.76 | 63.56 | 65.58 | 206,050 | +1.67(+2.62%) |
Feb 08, 2022 | 64.14 | 64.70 | 63.42 | 63.91 | 157,453 | -0.15(-0.23%) |
Feb 07, 2022 | 63.50 | 64.66 | 63.10 | 64.06 | 164,660 | +0.57(+0.89%) |
Feb 04, 2022 | 63.18 | 64.04 | 62.84 | 63.49 | 239,539 | -0.02(-0.03%) |
Feb 03, 2022 | 65.28 | 63.38 | 63.51 | 133,326 | -1.57(-2.42%) | |
Feb 02, 2022 | 66.06 | 67.38 | 64.97 | 65.08 | 188,256 | -0.82(-1.25%) |
Feb 01, 2022 | 63.82 | 66.22 | 63.25 | 65.90 | 408,109 | +1.91(+2.99%) |
Jan 31, 2022 | 59.69 | 64.07 | 63.99 | 230,877 | +4.39(+7.36%) | |
Jan 28, 2022 | 58.84 | 59.77 | 55.82 | 59.60 | 561,031 | +0.59(+1.01%) |
Jan 27, 2022 | 62.98 | 63.22 | 58.77 | 59.01 | 406,727 | -3.26(-5.24%) |
Jan 26, 2022 | 63.77 | 65.03 | 62.05 | 62.27 | 270,793 | -1.20(-1.89%) |
Jan 25, 2022 | 64.01 | 64.41 | 62.87 | 63.47 | 276,076 | -0.55(-0.86%) |
Jan 24, 2022 | 66.44 | 66.75 | 62.19 | 64.02 | 583,504 | -3.22(-4.79%) |
Jan 21, 2022 | 68.14 | 68.14 | 65.93 | 67.24 | 565,861 | -0.71(-1.05%) |
Jan 20, 2022 | 65.44 | 69.00 | 64.93 | 67.95 | 1,461,597 | -0.61(-0.89%) |
Jan 19, 2022 | 67.49 | 68.70 | 67.29 | 68.56 | 104,789 | +0.91(+1.34%) |
Jan 18, 2022 | 67.08 | 68.65 | 66.58 | 67.66 | 127,540 | +0.83(+1.25%) |
Jan 14, 2022 | 66.83 | 0 | -1.11(-1.63%) | |||
Jan 13, 2022 | 68.45 | 70.33 | 67.80 | 67.93 | 219,875 | -0.15(-0.21%) |
Jan 12, 2022 | 67.68 | 68.35 | 67.29 | 68.08 | 95,612 | +0.28(+0.42%) |
Jan 11, 2022 | 67.01 | 68.42 | 66.87 | 67.80 | 107,613 | +0.73(+1.09%) |
Jan 10, 2022 | 67.42 | 67.81 | 66.30 | 67.06 | 88,153 | -0.41(-0.61%) |
Jan 07, 2022 | 66.79 | 67.93 | 66.70 | 67.48 | 108,406 | +0.30(+0.45%) |
Jan 06, 2022 | 67.13 | 67.67 | 66.21 | 67.17 | 327,913 | -0.29(-0.43%) |
Jan 05, 2022 | 68.58 | 68.81 | 67.28 | 67.47 | 124,653 | -0.84(-1.23%) |
Jan 04, 2022 | 67.60 | 68.44 | 66.37 | 68.31 | 114,394 | +0.91(+1.34%) |
Jan 03, 2022 | 64.02 | 67.43 | 64.02 | 67.40 | 193,973 | +3.01(+4.67%) |
Dec 31, 2021 | 65.56 | 65.84 | 64.07 | 64.39 | 117,928 | -1.12(-1.70%) |
Dec 30, 2021 | 64.25 | 65.81 | 64.01 | 65.51 | 76,670 | +1.04(+1.62%) |
Dec 29, 2021 | 65.73 | 65.73 | 64.01 | 64.47 | 53,456 | -1.49(-2.26%) |
Dec 28, 2021 | 66.28 | 67.05 | 65.83 | 65.96 | 47,688 | +0.06(+0.10%) |
Dec 27, 2021 | 64.50 | 66.29 | 64.35 | 65.89 | 64,778 | +0.91(+1.41%) |
Dec 23, 2021 | 64.43 | 64.99 | 64.43 | 64.98 | 66,833 | +0.26(+0.40%) |
Dec 22, 2021 | 64.24 | 64.93 | 63.75 | 64.72 | 37,914 | +0.34(+0.53%) |
Dec 21, 2021 | 64.48 | 64.92 | 63.64 | 64.39 | 53,967 | +0.11(+0.17%) |
Dec 20, 2021 | 64.01 | 64.96 | 63.56 | 64.28 | 100,856 | -0.16(-0.24%) |
Dec 17, 2021 | 64.99 | 66.34 | 64.38 | 64.43 | 88,932 | -1.03(-1.58%) |
Dec 16, 2021 | 64.93 | 65.83 | 64.76 | 65.46 | 78,724 | +0.46(+0.70%) |
Dec 15, 2021 | 64.33 | 65.03 | 63.79 | 65.01 | 128,649 | +0.96(+1.50%) |
Dec 14, 2021 | 64.23 | 64.46 | 63.37 | 64.05 | 45,390 | -0.22(-0.34%) |
Dec 13, 2021 | 64.48 | 64.91 | 63.60 | 64.27 | 68,926 | -0.75(-1.15%) |
Dec 10, 2021 | 66.49 | 66.49 | 64.28 | 65.02 | 65,754 | -1.59(-2.39%) |
Dec 09, 2021 | 64.30 | 66.95 | 63.53 | 66.61 | 118,524 | -0.10(-0.15%) |
Dec 08, 2021 | 65.19 | 67.06 | 64.63 | 66.71 | 79,899 | +1.58(+2.43%) |
Dec 07, 2021 | 64.55 | 65.37 | 64.28 | 65.13 | 77,199 | +0.59(+0.91%) |
Dec 06, 2021 | 63.23 | 65.11 | 62.64 | 64.54 | 165,919 | +1.10(+1.73%) |
Dec 03, 2021 | 64.07 | 64.24 | 62.82 | 63.44 | 141,783 | -0.81(-1.27%) |
Dec 02, 2021 | 63.64 | 64.42 | 62.60 | 64.26 | 172,110 | +0.25(+0.39%) |
Dec 01, 2021 | 64.46 | 65.21 | 63.72 | 64.01 | 73,439 | -0.03(-0.04%) |
Nov 30, 2021 | 63.56 | 64.24 | 63.55 | 64.04 | 137,919 | -0.10(-0.16%) |
Nov 29, 2021 | 64.29 | 64.49 | 63.76 | 64.14 | 98,140 | +0.16(+0.24%) |
Nov 26, 2021 | 64.16 | 64.39 | 63.12 | 63.98 | 105,546 | -0.83(-1.28%) |
Nov 24, 2021 | 63.96 | 65.02 | 63.51 | 64.82 | 65,620 | +0.74(+1.16%) |
Nov 23, 2021 | 64.14 | 64.47 | 63.31 | 64.07 | 43,920 | +0.19(+0.30%) |
Nov 22, 2021 | 64.08 | 64.61 | 63.18 | 63.88 | 75,016 | -0.08(-0.13%) |
Nov 19, 2021 | 64.47 | 65.40 | 63.96 | 63.96 | 110,982 | -0.23(-0.36%) |
Nov 18, 2021 | 63.09 | 64.24 | 63.99 | 64.19 | 142,341 | +1.03(+1.64%) |
Nov 17, 2021 | 62.57 | 63.30 | 61.69 | 63.16 | 165,251 | +0.98(+1.57%) |
Nov 16, 2021 | 61.25 | 62.48 | 60.98 | 62.18 | 146,396 | +0.93(+1.52%) |
Nov 15, 2021 | 60.75 | 61.44 | 60.45 | 61.25 | 388,471 | +0.50(+0.83%) |
Nov 12, 2021 | 60.16 | 61.41 | 60.10 | 60.75 | 53,713 | +0.30(+0.50%) |
Nov 11, 2021 | 60.05 | 60.70 | 59.95 | 60.44 | 40,755 | +0.42(+0.71%) |
Nov 10, 2021 | 60.49 | 60.02 | 168,895 | -0.74(-1.22%) | ||
Nov 09, 2021 | 60.81 | 60.91 | 59.72 | 60.76 | 43,707 | -0.04(-0.06%) |
Nov 08, 2021 | 61.53 | 62.30 | 60.55 | 60.80 | 80,922 | -0.73(-1.19%) |
Nov 05, 2021 | 61.58 | 62.02 | 60.26 | 61.53 | 55,070 | +0.25(+0.41%) |
Nov 04, 2021 | 61.93 | 62.41 | 60.79 | 61.27 | 65,371 | -0.09(-0.15%) |
Nov 03, 2021 | 61.57 | 61.65 | 60.51 | 61.37 | 49,646 | +0.07(+0.12%) |
Nov 02, 2021 | 61.83 | 61.99 | 59.66 | 61.29 | 60,926 | -0.53(-0.86%) |
Nov 01, 2021 | 60.83 | 61.84 | 60.67 | 61.83 | 87,443 | +1.36(+2.25%) |
Oct 29, 2021 | 61.72 | 62.03 | 60.14 | 60.46 | 69,759 | -0.98(-1.60%) |
Oct 28, 2021 | 60.15 | 61.76 | 59.88 | 61.45 | 148,656 | +1.42(+2.36%) |
Oct 27, 2021 | 59.97 | 61.30 | 59.66 | 60.03 | 53,626 | -0.35(-0.58%) |
Oct 26, 2021 | 61.74 | 60.15 | 60.38 | 124,680 | -1.39(-2.25%) | |
Oct 25, 2021 | 59.60 | 63.73 | 59.41 | 61.77 | 246,679 | +2.17(+3.64%) |
Oct 22, 2021 | 59.69 | 60.45 | 59.46 | 59.60 | 75,369 | -0.09(-0.15%) |
Oct 21, 2021 | 58.20 | 59.90 | 58.04 | 59.69 | 169,339 | +1.63(+2.80%) |
Oct 20, 2021 | 58.95 | 58.95 | 57.55 | 58.07 | 113,773 | -1.24(-2.09%) |
Oct 19, 2021 | 58.99 | 59.50 | 57.49 | 59.31 | 210,410 | +0.00(+0.00%) |
Oct 18, 2021 | 58.59 | 60.90 | 56.79 | 59.31 | 728,277 | +1.47(+2.54%) |
Oct 15, 2021 | 52.15 | 58.18 | 52.15 | 57.83 | 976,381 | +7.48(+14.85%) |
Oct 14, 2021 | 50.95 | 50.95 | 49.93 | 50.36 | 142,863 | -0.14(-0.27%) |
Oct 13, 2021 | 50.36 | 50.79 | 49.91 | 50.49 | 127,537 | +0.14(+0.27%) |
Oct 12, 2021 | 50.38 | 50.85 | 49.93 | 50.36 | 105,574 | -0.15(-0.30%) |
Oct 11, 2021 | 50.84 | 51.41 | 50.31 | 50.51 | 82,879 | -0.33(-0.66%) |
Oct 08, 2021 | 50.42 | 51.18 | 49.79 | 50.85 | 124,440 | +0.86(+1.72%) |
Oct 07, 2021 | 49.47 | 50.10 | 49.03 | 49.99 | 124,938 | +0.87(+1.76%) |
Oct 06, 2021 | 48.66 | 49.12 | 47.65 | 49.12 | 69,059 | +0.40(+0.82%) |
Oct 05, 2021 | 48.42 | 49.18 | 48.08 | 48.72 | 185,372 | -0.25(-0.52%) |
Oct 04, 2021 | 49.34 | 49.92 | 48.81 | 48.98 | 86,794 | -0.69(-1.38%) |
Oct 01, 2021 | 49.21 | 49.80 | 48.86 | 49.66 | 81,044 | +0.82(+1.68%) |
Sep 30, 2021 | 49.37 | 49.75 | 48.39 | 48.84 | 80,540 | -0.33(-0.66%) |
Sep 29, 2021 | 49.66 | 50.05 | 49.09 | 49.17 | 90,860 | -0.42(-0.84%) |
Sep 28, 2021 | 50.24 | 50.29 | 49.30 | 49.58 | 80,272 | -0.52(-1.05%) |
Sep 27, 2021 | 49.18 | 50.23 | 48.62 | 50.11 | 91,931 | +0.93(+1.89%) |
Sep 24, 2021 | 48.96 | 49.66 | 48.62 | 49.18 | 101,787 | +0.07(+0.15%) |
Sep 23, 2021 | 47.87 | 49.21 | 47.33 | 49.10 | 111,906 | +1.48(+3.11%) |
Sep 22, 2021 | 46.73 | 48.04 | 46.73 | 47.62 | 99,122 | +0.83(+1.78%) |
Sep 21, 2021 | 46.88 | 47.40 | 46.64 | 46.79 | 47,948 | -0.09(-0.19%) |
Sep 20, 2021 | 46.95 | 48.40 | 46.47 | 46.88 | 141,983 | +0.14(+0.31%) |
Sep 17, 2021 | 47.73 | 48.22 | 46.74 | 46.74 | 153,583 | -1.26(-2.63%) |
Sep 16, 2021 | 48.39 | 48.60 | 47.88 | 48.00 | 12,104 | -0.36(-0.75%) |
Sep 15, 2021 | 47.88 | 48.47 | 47.54 | 48.36 | 30,909 | +0.31(+0.64%) |
Sep 14, 2021 | 47.21 | 48.28 | 46.73 | 48.06 | 27,523 | +0.88(+1.86%) |
Sep 13, 2021 | 47.90 | 47.99 | 46.97 | 47.18 | 63,867 | -0.78(-1.62%) |
Sep 10, 2021 | 48.63 | 48.73 | 47.86 | 47.96 | 18,249 | -0.35(-0.73%) |
Sep 09, 2021 | 48.43 | 49.21 | 48.22 | 48.31 | 17,919 | -0.35(-0.72%) |
Sep 08, 2021 | 48.20 | 48.72 | 47.86 | 48.66 | 33,254 | +0.46(+0.96%) |
Sep 07, 2021 | 48.31 | 48.74 | 47.98 | 48.20 | 36,110 | +0.23(+0.47%) |
Sep 03, 2021 | 48.68 | 48.74 | 47.85 | 47.97 | 31,574 | -0.61(-1.26%) |
Sep 02, 2021 | 48.62 | 48.94 | 48.41 | 48.59 | 21,403 | -0.02(-0.04%) |
Sep 01, 2021 | 48.54 | 48.99 | 48.53 | 48.61 | 32,923 | -0.19(-0.39%) |
Aug 31, 2021 | 47.86 | 48.96 | 47.86 | 48.80 | 68,364 | +1.03(+2.16%) |
Aug 30, 2021 | 48.31 | 48.57 | 47.62 | 47.77 | 49,109 | -0.51(-1.05%) |
Aug 27, 2021 | 49.19 | 49.21 | 48.07 | 48.27 | 42,125 | -0.58(-1.18%) |
Aug 26, 2021 | 48.88 | 49.12 | 47.93 | 48.85 | 68,792 | +0.14(+0.28%) |
Aug 25, 2021 | 48.99 | 49.18 | 48.61 | 48.71 | 79,176 | -0.18(-0.37%) |
Aug 24, 2021 | 48.84 | 49.13 | 48.41 | 48.90 | 35,466 | +0.23(+0.48%) |
Aug 23, 2021 | 48.71 | 49.35 | 48.59 | 48.66 | 76,426 | +0.28(+0.58%) |
Aug 20, 2021 | 47.93 | 48.86 | 47.68 | 48.38 | 53,106 | +0.69(+1.44%) |
Aug 19, 2021 | 47.16 | 48.75 | 47.16 | 47.69 | 84,229 | +0.14(+0.30%) |
Aug 18, 2021 | 47.58 | 47.84 | 47.19 | 47.55 | 49,315 | +0.02(+0.04%) |
Aug 17, 2021 | 48.76 | 49.03 | 47.40 | 47.53 | 65,534 | -1.43(-2.91%) |
Aug 16, 2021 | 49.54 | 49.54 | 48.69 | 48.96 | 58,858 | -0.77(-1.54%) |
Aug 13, 2021 | 49.27 | 49.82 | 48.78 | 49.73 | 59,216 | +0.47(+0.95%) |
Aug 12, 2021 | 49.25 | 49.33 | 48.53 | 49.26 | 80,804 | -0.04(-0.08%) |
Aug 11, 2021 | 49.58 | 49.58 | 49.14 | 49.30 | 37,242 | -0.11(-0.22%) |
Aug 10, 2021 | 49.21 | 49.58 | 48.94 | 49.40 | 46,473 | +0.19(+0.38%) |
Aug 09, 2021 | 49.69 | 49.98 | 48.93 | 49.22 | 48,587 | -0.47(-0.95%) |
Aug 06, 2021 | 49.83 | 49.91 | 49.05 | 49.69 | 57,649 | -0.12(-0.23%) |
Aug 05, 2021 | 49.31 | 49.85 | 48.98 | 49.80 | 67,176 | +0.72(+1.47%) |
Aug 04, 2021 | 47.82 | 49.29 | 47.82 | 49.08 | 104,630 | +1.05(+2.19%) |
Aug 03, 2021 | 46.61 | 48.04 | 46.61 | 48.03 | 38,627 | +1.24(+2.64%) |
Aug 02, 2021 | 48.04 | 48.04 | 46.65 | 46.80 | 100,713 | -1.25(-2.59%) |
Jul 30, 2021 | 48.68 | 49.07 | 47.60 | 48.04 | 128,625 | -0.56(-1.15%) |
Jul 29, 2021 | 49.15 | 49.47 | 48.60 | 48.60 | 99,087 | -0.10(-0.20%) |
Jul 28, 2021 | 49.19 | 49.28 | 48.49 | 48.70 | 29,207 | -0.44(-0.91%) |
Jul 27, 2021 | 49.78 | 49.98 | 49.14 | 49.15 | 49,754 | -0.84(-1.67%) |
Jul 26, 2021 | 48.88 | 50.44 | 48.88 | 49.98 | 172,609 | +1.33(+2.74%) |
Jul 23, 2021 | 48.18 | 48.82 | 47.80 | 48.65 | 114,920 | +0.51(+1.05%) |
Jul 22, 2021 | 47.94 | 48.35 | 47.69 | 48.14 | 59,471 | +0.13(+0.28%) |
Jul 21, 2021 | 47.42 | 48.38 | 47.42 | 48.01 | 70,434 | +0.67(+1.41%) |
Jul 20, 2021 | 45.95 | 47.61 | 45.95 | 47.34 | 72,756 | +1.29(+2.80%) |
Jul 19, 2021 | 46.49 | 46.65 | 45.55 | 46.05 | 234,271 | -0.91(-1.93%) |
Jul 16, 2021 | 46.75 | 47.13 | 46.55 | 46.96 | 45,375 | +0.15(+0.32%) |
Jul 15, 2021 | 46.69 | 46.98 | 46.61 | 46.81 | 42,895 | -0.04(-0.08%) |
Jul 14, 2021 | 47.17 | 47.50 | 46.66 | 46.84 | 96,104 | -0.22(-0.47%) |
Jul 13, 2021 | 46.86 | 47.32 | 46.65 | 47.06 | 170,353 | -0.04(-0.08%) |
Jul 12, 2021 | 46.93 | 47.61 | 46.56 | 47.10 | 153,649 | -0.49(-1.03%) |
Jul 09, 2021 | 47.13 | 47.99 | 47.13 | 47.59 | 227,236 | +0.56(+1.19%) |
Jul 08, 2021 | 46.39 | 47.32 | 46.39 | 47.03 | 97,899 | +0.14(+0.30%) |
Jul 07, 2021 | 47.63 | 47.85 | 46.82 | 46.89 | 117,114 | -0.56(-1.18%) |
Jul 06, 2021 | 48.03 | 48.12 | 47.38 | 47.45 | 50,174 | -0.68(-1.41%) |
Jul 02, 2021 | 47.79 | 48.28 | 47.47 | 48.12 | 51,535 | +0.50(+1.05%) |
Jul 01, 2021 | 46.73 | 47.78 | 46.69 | 47.62 | 47,814 | +1.00(+2.14%) |
Jun 30, 2021 | 46.73 | 46.93 | 46.28 | 46.63 | 77,686 | -0.14(-0.30%) |
Jun 29, 2021 | 45.83 | 46.97 | 45.82 | 46.77 | 32,015 | +0.96(+2.10%) |
Jun 28, 2021 | 46.16 | 46.16 | 45.61 | 45.81 | 39,935 | -0.29(-0.64%) |
Jun 25, 2021 | 47.29 | 47.42 | 45.66 | 46.10 | 108,398 | -1.03(-2.19%) |
Jun 24, 2021 | 46.56 | 47.26 | 46.34 | 47.14 | 171,587 | +0.90(+1.94%) |
Jun 23, 2021 | 44.66 | 46.83 | 44.62 | 46.24 | 155,403 | +1.65(+3.69%) |
Jun 22, 2021 | 44.26 | 44.72 | 43.94 | 44.59 | 162,345 | +0.44(+1.01%) |
Jun 21, 2021 | 43.59 | 44.39 | 43.19 | 44.15 | 116,474 | +0.97(+2.25%) |
Jun 18, 2021 | 43.27 | 43.66 | 43.15 | 43.18 | 250,892 | -0.51(-1.16%) |
Jun 17, 2021 | 44.07 | 44.08 | 43.56 | 43.68 | 164,702 | -0.41(-0.93%) |
Jun 16, 2021 | 44.42 | 44.48 | 43.94 | 44.09 | 99,489 | -0.21(-0.48%) |
Jun 15, 2021 | 44.23 | 44.36 | 43.72 | 44.31 | 84,517 | +0.13(+0.30%) |
Jun 14, 2021 | 43.72 | 44.25 | 43.72 | 44.17 | 74,041 | +0.49(+1.12%) |
Jun 11, 2021 | 43.62 | 44.01 | 43.25 | 43.68 | 158,554 | +0.44(+1.03%) |
Jun 10, 2021 | 43.15 | 43.84 | 43.12 | 43.24 | 72,265 | +0.01(+0.02%) |
Jun 09, 2021 | 43.51 | 44.12 | 43.21 | 43.23 | 126,311 | +0.12(+0.27%) |
Jun 08, 2021 | 42.93 | 43.45 | 42.93 | 43.11 | 206,806 | +0.19(+0.44%) |
Jun 07, 2021 | 42.93 | 43.33 | 42.78 | 42.93 | 221,480 | -0.01(-0.02%) |
Jun 04, 2021 | 43.15 | 44.32 | 42.85 | 42.94 | 751,943 | +0.14(+0.33%) |
Jun 03, 2021 | 42.86 | 42.90 | 42.41 | 42.79 | 93,410 | +0.04(+0.08%) |
Jun 02, 2021 | 43.40 | 43.40 | 42.69 | 42.76 | 146,771 | -0.59(-1.35%) |