Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.35 | 41.04 | 40.35 | 40.80 | 19,274 | -0.37(-0.89%) |
May 27, 2022 | 40.29 | 41.18 | 40.29 | 41.17 | 26,429 | +1.59(+4.02%) |
May 26, 2022 | 37.85 | 39.61 | 37.85 | 39.58 | 11,816 | +1.60(+4.22%) |
May 25, 2022 | 36.84 | 38.20 | 36.84 | 37.97 | 39,377 | +0.89(+2.39%) |
May 24, 2022 | 37.69 | 37.75 | 36.79 | 37.09 | 44,715 | -1.17(-3.06%) |
May 23, 2022 | 38.17 | 38.31 | 37.86 | 38.26 | 118,118 | +0.27(+0.70%) |
May 20, 2022 | 38.59 | 38.59 | 36.87 | 37.99 | 71,201 | -0.09(-0.24%) |
May 19, 2022 | 37.61 | 38.68 | 37.59 | 38.08 | 76,563 | +0.18(+0.47%) |
May 18, 2022 | 39.02 | 39.22 | 37.80 | 37.91 | 55,893 | -1.83(-4.59%) |
May 17, 2022 | 38.95 | 39.76 | 38.87 | 39.73 | 60,027 | +1.55(+4.06%) |
May 16, 2022 | 38.22 | 38.81 | 38.18 | 38.18 | 19,088 | -0.54(-1.39%) |
May 13, 2022 | 37.57 | 38.91 | 37.57 | 38.72 | 35,540 | +1.80(+4.88%) |
May 12, 2022 | 36.18 | 37.33 | 35.95 | 36.92 | 80,070 | +0.19(+0.52%) |
May 11, 2022 | 37.58 | 38.59 | 36.63 | 36.73 | 53,395 | -1.26(-3.32%) |
May 10, 2022 | 38.34 | 38.41 | 37.07 | 37.99 | 45,253 | +0.61(+1.63%) |
May 09, 2022 | 38.60 | 38.90 | 37.22 | 37.38 | 97,793 | -2.07(-5.25%) |
May 06, 2022 | 39.20 | 40.10 | 39.09 | 39.45 | 36,588 | -0.66(-1.64%) |
May 05, 2022 | 41.84 | 41.84 | 39.67 | 40.11 | 23,183 | -2.23(-5.28%) |
May 04, 2022 | 40.96 | 42.35 | 40.15 | 42.35 | 65,149 | +1.45(+3.55%) |
May 03, 2022 | 40.32 | 40.90 | 40.19 | 40.90 | 30,863 | +0.64(+1.58%) |
May 02, 2022 | 39.25 | 40.29 | 38.97 | 40.26 | 45,862 | +0.92(+2.35%) |
Apr 29, 2022 | 40.66 | 41.15 | 39.29 | 39.34 | 24,726 | -1.40(-3.44%) |
Apr 28, 2022 | 40.05 | 40.88 | 39.38 | 40.74 | 78,839 | +1.50(+3.81%) |
Apr 27, 2022 | 39.13 | 40.01 | 39.04 | 39.24 | 19,262 | -0.07(-0.17%) |
Apr 26, 2022 | 40.54 | 40.54 | 39.31 | 39.31 | 27,044 | -1.59(-3.88%) |
Apr 25, 2022 | 39.78 | 40.90 | 39.78 | 40.90 | 28,020 | +0.81(+2.02%) |
Apr 22, 2022 | 41.23 | 41.25 | 40.04 | 40.09 | 17,197 | -1.07(-2.60%) |
Apr 21, 2022 | 42.97 | 43.08 | 41.03 | 41.16 | 20,055 | -1.29(-3.04%) |
Apr 20, 2022 | 43.21 | 43.21 | 42.43 | 42.45 | 11,018 | -0.27(-0.62%) |
Apr 19, 2022 | 41.65 | 42.76 | 41.65 | 42.71 | 43,508 | +0.86(+2.05%) |
Apr 18, 2022 | 41.38 | 42.08 | 41.27 | 41.85 | 21,952 | +0.27(+0.65%) |
Apr 14, 2022 | 42.56 | 42.56 | 41.59 | 41.59 | 23,714 | -0.92(-2.16%) |
Apr 13, 2022 | 41.85 | 42.59 | 41.82 | 42.51 | 21,045 | +0.81(+1.94%) |
Apr 12, 2022 | 41.90 | 42.74 | 41.56 | 41.70 | 71,463 | -0.00(-0.01%) |
Apr 11, 2022 | 41.53 | 41.96 | 41.53 | 41.70 | 15,128 | -0.51(-1.21%) |
Apr 08, 2022 | 42.31 | 42.70 | 42.21 | 42.21 | 16,074 | -0.87(-2.01%) |
Apr 07, 2022 | 42.87 | 43.34 | 42.26 | 43.08 | 37,579 | -0.32(-0.73%) |
Apr 06, 2022 | 43.48 | 43.48 | 42.59 | 43.39 | 229,265 | -0.56(-1.27%) |
Apr 05, 2022 | 45.94 | 45.94 | 43.95 | 43.95 | 24,870 | -2.07(-4.51%) |
Apr 04, 2022 | 45.46 | 46.15 | 45.46 | 46.02 | 39,939 | +1.05(+2.33%) |
Apr 01, 2022 | 46.21 | 46.21 | 44.72 | 44.98 | 19,670 | -1.02(-2.22%) |
Mar 31, 2022 | 46.85 | 46.85 | 45.97 | 46.00 | 25,309 | -0.76(-1.63%) |
Mar 30, 2022 | 48.10 | 48.18 | 46.72 | 46.76 | 35,919 | -1.63(-3.37%) |
Mar 29, 2022 | 47.99 | 48.47 | 47.59 | 48.39 | 70,982 | +1.34(+2.85%) |
Mar 28, 2022 | 46.39 | 47.06 | 46.01 | 47.05 | 34,481 | +0.44(+0.95%) |
Mar 25, 2022 | 47.23 | 47.23 | 45.86 | 46.60 | 35,174 | -0.56(-1.18%) |
Mar 24, 2022 | 45.84 | 47.16 | 45.63 | 47.16 | 25,678 | +1.70(+3.73%) |
Mar 23, 2022 | 45.97 | 46.69 | 45.47 | 45.47 | 64,152 | -1.09(-2.34%) |
Mar 22, 2022 | 46.03 | 46.88 | 45.94 | 46.56 | 96,541 | +0.87(+1.90%) |
Mar 21, 2022 | 45.97 | 46.36 | 44.95 | 45.69 | 32,136 | -0.50(-1.09%) |
Mar 18, 2022 | 44.54 | 46.35 | 44.54 | 46.19 | 30,127 | +1.30(+2.89%) |
Mar 17, 2022 | 43.83 | 44.92 | 43.83 | 44.89 | 104,106 | +0.73(+1.66%) |
Mar 16, 2022 | 42.84 | 44.16 | 42.29 | 44.16 | 73,024 | +2.32(+5.55%) |
Mar 15, 2022 | 40.38 | 41.85 | 40.27 | 41.84 | 15,855 | +1.86(+4.66%) |
Mar 14, 2022 | 40.97 | 41.60 | 39.78 | 39.97 | 38,375 | -1.49(-3.59%) |
Mar 11, 2022 | 43.06 | 43.06 | 41.46 | 41.46 | 11,879 | -1.16(-2.73%) |
Mar 10, 2022 | 42.47 | 42.72 | 41.76 | 42.63 | 47,063 | -0.67(-1.55%) |
Mar 09, 2022 | 42.89 | 43.61 | 42.64 | 43.30 | 35,901 | +1.63(+3.90%) |
Mar 08, 2022 | 40.88 | 42.70 | 40.58 | 41.67 | 75,411 | +0.75(+1.83%) |
Mar 07, 2022 | 43.33 | 43.33 | 40.92 | 40.92 | 40,758 | -2.16(-5.02%) |
Mar 04, 2022 | 44.24 | 44.60 | 42.82 | 43.08 | 12,219 | -1.53(-3.43%) |
Mar 03, 2022 | 46.25 | 46.41 | 44.42 | 44.62 | 67,665 | -1.39(-3.02%) |
Mar 02, 2022 | 44.88 | 46.15 | 44.84 | 46.01 | 43,526 | +1.80(+4.06%) |
Mar 01, 2022 | 45.67 | 45.71 | 43.87 | 44.21 | 75,462 | -1.88(-4.08%) |
Feb 28, 2022 | 45.70 | 46.47 | 45.26 | 46.09 | 19,944 | -0.18(-0.38%) |
Feb 25, 2022 | 45.28 | 46.31 | 45.35 | 46.27 | 34,595 | +0.75(+1.64%) |
Feb 24, 2022 | 41.34 | 45.57 | 41.34 | 45.52 | 64,227 | +2.29(+5.31%) |
Feb 23, 2022 | 45.26 | 45.42 | 43.23 | 43.23 | 22,448 | -1.25(-2.82%) |
Feb 22, 2022 | 44.58 | 45.64 | 44.16 | 44.48 | 24,456 | -0.77(-1.70%) |
Feb 18, 2022 | 45.25 | 0 | -0.73(-1.59%) | |||
Feb 17, 2022 | 47.00 | 47.00 | 45.96 | 45.98 | 30,193 | -2.00(-4.17%) |
Feb 16, 2022 | 47.26 | 47.99 | 46.86 | 47.98 | 31,818 | +0.23(+0.49%) |
Feb 15, 2022 | 46.45 | 47.81 | 46.45 | 47.75 | 39,014 | +2.31(+5.08%) |
Feb 14, 2022 | 45.51 | 46.37 | 45.01 | 45.44 | 52,683 | -0.21(-0.45%) |
Feb 11, 2022 | 47.74 | 47.89 | 45.44 | 45.65 | 68,962 | -1.99(-4.17%) |
Feb 10, 2022 | 47.68 | 49.05 | 47.30 | 47.63 | 94,490 | -1.27(-2.60%) |
Feb 09, 2022 | 48.22 | 48.91 | 47.83 | 48.91 | 38,101 | +1.38(+2.91%) |
Feb 08, 2022 | 45.94 | 47.52 | 45.94 | 47.52 | 160,438 | +1.36(+2.95%) |
Feb 07, 2022 | 46.31 | 46.95 | 46.03 | 46.16 | 693,005 | -0.02(-0.04%) |
Feb 04, 2022 | 45.04 | 46.54 | 44.97 | 46.18 | 31,448 | +0.99(+2.18%) |
Feb 03, 2022 | 45.85 | 45.19 | 45.19 | 40,503 | -1.83(-3.88%) | |
Feb 02, 2022 | 47.31 | 47.54 | 46.58 | 47.02 | 67,857 | +0.25(+0.54%) |
Feb 01, 2022 | 46.58 | 46.76 | 45.63 | 46.76 | 59,580 | +0.38(+0.81%) |
Jan 31, 2022 | 44.07 | 46.50 | 46.39 | 80,307 | +2.45(+5.57%) | |
Jan 28, 2022 | 42.11 | 43.94 | 41.60 | 43.94 | 54,782 | +1.42(+3.34%) |
Jan 27, 2022 | 44.34 | 44.44 | 42.28 | 42.52 | 76,527 | -1.34(-3.05%) |
Jan 26, 2022 | 44.84 | 45.92 | 43.47 | 43.86 | 198,657 | +0.16(+0.37%) |
Jan 25, 2022 | 44.37 | 44.58 | 43.39 | 43.69 | 88,873 | -1.90(-4.16%) |
Jan 24, 2022 | 43.62 | 45.59 | 42.34 | 45.59 | 159,036 | +0.76(+1.69%) |
Jan 21, 2022 | 45.64 | 46.77 | 44.83 | 44.83 | 115,869 | -1.25(-2.72%) |
Jan 20, 2022 | 47.60 | 48.21 | 46.08 | 46.09 | 149,579 | -1.14(-2.42%) |
Jan 19, 2022 | 48.53 | 48.82 | 47.16 | 47.23 | 100,486 | -0.93(-1.94%) |
Jan 18, 2022 | 49.34 | 49.36 | 48.13 | 48.16 | 58,490 | -2.13(-4.24%) |
Jan 14, 2022 | 50.30 | 0 | +0.73(+1.47%) | |||
Jan 13, 2022 | 51.45 | 51.83 | 49.44 | 49.57 | 38,453 | -1.53(-2.99%) |
Jan 12, 2022 | 51.45 | 51.94 | 50.82 | 51.09 | 60,769 | +0.07(+0.14%) |
Jan 11, 2022 | 50.26 | 51.14 | 49.83 | 51.02 | 46,766 | +0.74(+1.47%) |
Jan 10, 2022 | 49.73 | 50.36 | 48.47 | 50.28 | 46,517 | -0.18(-0.36%) |
Jan 07, 2022 | 52.03 | 52.31 | 50.42 | 50.46 | 45,895 | -1.62(-3.11%) |
Jan 06, 2022 | 51.27 | 52.38 | 51.16 | 52.08 | 92,983 | +0.66(+1.28%) |
Jan 05, 2022 | 53.66 | 53.70 | 51.42 | 51.42 | 178,941 | -3.17(-5.81%) |
Jan 04, 2022 | 55.78 | 55.78 | 53.39 | 54.60 | 28,590 | -0.94(-1.69%) |
Jan 03, 2022 | 55.59 | 56.00 | 55.05 | 55.53 | 86,054 | +0.19(+0.35%) |
Dec 31, 2021 | 55.66 | 55.90 | 55.34 | 55.34 | 13,900 | -0.34(-0.61%) |
Dec 30, 2021 | 55.69 | 56.44 | 55.58 | 55.68 | 44,076 | -0.25(-0.44%) |
Dec 29, 2021 | 55.69 | 55.93 | 55.50 | 55.93 | 22,384 | +0.15(+0.27%) |
Dec 28, 2021 | 57.36 | 57.36 | 55.64 | 55.78 | 46,835 | -1.37(-2.40%) |
Dec 27, 2021 | 55.95 | 57.15 | 55.95 | 57.15 | 59,111 | +1.58(+2.85%) |
Dec 23, 2021 | 55.29 | 55.76 | 55.06 | 55.57 | 62,255 | +0.40(+0.72%) |
Dec 22, 2021 | 54.45 | 55.17 | 54.20 | 55.17 | 32,418 | +0.68(+1.25%) |
Dec 21, 2021 | 53.05 | 54.60 | 52.68 | 54.49 | 30,656 | +2.22(+4.25%) |
Dec 20, 2021 | 51.51 | 52.40 | 51.51 | 52.27 | 204,529 | -0.55(-1.05%) |
Dec 17, 2021 | 51.13 | 53.33 | 50.82 | 52.83 | 59,120 | +0.85(+1.63%) |
Dec 16, 2021 | 55.39 | 55.46 | 51.44 | 51.98 | 108,970 | -2.93(-5.34%) |
Dec 15, 2021 | 52.86 | 55.03 | 52.23 | 54.91 | 63,798 | +2.05(+3.87%) |
Dec 14, 2021 | 53.23 | 53.49 | 51.89 | 52.86 | 115,329 | -1.43(-2.63%) |
Dec 13, 2021 | 55.72 | 55.72 | 54.14 | 54.29 | 54,797 | -1.25(-2.25%) |
Dec 10, 2021 | 56.61 | 56.61 | 55.10 | 55.54 | 43,725 | -0.25(-0.45%) |
Dec 09, 2021 | 57.76 | 58.35 | 55.66 | 55.79 | 52,362 | -1.98(-3.43%) |
Dec 08, 2021 | 56.88 | 57.79 | 55.91 | 57.78 | 49,342 | +1.29(+2.28%) |
Dec 07, 2021 | 54.86 | 56.88 | 54.86 | 56.49 | 106,226 | +3.23(+6.07%) |
Dec 06, 2021 | 53.84 | 53.84 | 51.84 | 53.25 | 132,184 | -0.79(-1.45%) |
Dec 03, 2021 | 56.41 | 56.57 | 52.89 | 54.04 | 123,981 | -2.40(-4.26%) |
Dec 02, 2021 | 55.16 | 56.62 | 54.87 | 56.44 | 83,009 | +0.99(+1.78%) |
Dec 01, 2021 | 58.87 | 58.96 | 55.37 | 55.45 | 221,579 | -2.21(-3.83%) |
Nov 30, 2021 | 59.08 | 59.60 | 56.93 | 57.66 | 46,403 | -1.66(-2.80%) |
Nov 29, 2021 | 58.59 | 59.40 | 58.41 | 59.32 | 55,830 | +1.64(+2.85%) |
Nov 26, 2021 | 57.98 | 58.71 | 57.20 | 57.68 | 31,220 | -0.88(-1.50%) |
Nov 24, 2021 | 56.78 | 58.56 | 56.78 | 58.56 | 38,750 | +1.18(+2.05%) |
Nov 23, 2021 | 57.74 | 58.60 | 57.44 | 57.38 | 110,438 | -0.67(-1.15%) |
Nov 22, 2021 | 61.49 | 61.49 | 57.95 | 58.05 | 86,138 | -3.27(-5.33%) |
Nov 19, 2021 | 61.44 | 62.11 | 61.26 | 61.32 | 66,077 | +0.24(+0.40%) |
Nov 18, 2021 | 61.21 | 61.09 | 60.96 | 61.07 | 54,266 | +0.55(+0.91%) |
Nov 17, 2021 | 61.41 | 61.41 | 60.14 | 60.52 | 65,140 | -0.69(-1.13%) |
Nov 16, 2021 | 59.84 | 61.22 | 59.84 | 61.21 | 70,079 | +1.24(+2.07%) |
Nov 15, 2021 | 60.99 | 60.99 | 59.40 | 59.97 | 33,634 | -0.52(-0.86%) |
Nov 12, 2021 | 59.94 | 60.49 | 59.78 | 60.49 | 48,297 | +1.09(+1.83%) |
Nov 11, 2021 | 59.42 | 59.74 | 59.29 | 59.40 | 29,098 | +0.90(+1.54%) |
Nov 10, 2021 | 60.42 | 58.50 | 64,071 | -2.61(-4.27%) | ||
Nov 09, 2021 | 61.27 | 61.62 | 60.52 | 61.11 | 54,479 | +0.09(+0.15%) |
Nov 08, 2021 | 60.14 | 61.28 | 60.09 | 61.02 | 79,770 | +1.31(+2.19%) |
Nov 05, 2021 | 60.27 | 61.16 | 59.38 | 59.71 | 66,812 | +0.52(+0.87%) |
Nov 04, 2021 | 57.98 | 59.29 | 57.98 | 59.20 | 46,514 | +1.61(+2.79%) |
Nov 03, 2021 | 56.99 | 57.68 | 56.90 | 57.59 | 39,584 | +0.67(+1.18%) |
Nov 02, 2021 | 56.99 | 57.24 | 56.49 | 56.92 | 32,277 | +0.07(+0.13%) |
Nov 01, 2021 | 56.94 | 56.50 | 56.57 | 56.84 | 18,620 | +0.35(+0.61%) |
Oct 29, 2021 | 55.82 | 56.50 | 55.79 | 56.50 | 43,358 | +0.48(+0.86%) |
Oct 28, 2021 | 55.84 | 56.01 | 55.64 | 56.01 | 30,653 | +1.52(+2.79%) |
Oct 27, 2021 | 55.28 | 55.26 | 54.49 | 54.50 | 71,613 | -0.70(-1.27%) |
Oct 26, 2021 | 55.75 | 55.20 | 35,552 | -0.07(-0.13%) | ||
Oct 25, 2021 | 55.20 | 55.71 | 54.90 | 55.27 | 28,887 | +0.42(+0.77%) |
Oct 22, 2021 | 55.13 | 55.30 | 54.56 | 54.85 | 43,953 | -0.60(-1.08%) |
Oct 21, 2021 | 54.69 | 55.45 | 54.69 | 55.45 | 22,658 | +0.85(+1.55%) |
Oct 20, 2021 | 54.77 | 54.94 | 54.29 | 54.60 | 161,561 | -0.09(-0.16%) |
Oct 19, 2021 | 54.56 | 55.13 | 54.21 | 54.69 | 25,813 | +0.43(+0.78%) |
Oct 18, 2021 | 53.24 | 54.27 | 52.91 | 54.27 | 47,628 | +1.13(+2.13%) |
Oct 15, 2021 | 53.14 | 53.37 | 52.99 | 53.13 | 41,983 | +0.12(+0.24%) |
Oct 14, 2021 | 52.60 | 53.25 | 52.60 | 53.01 | 54,224 | +1.13(+2.18%) |
Oct 13, 2021 | 51.21 | 51.91 | 51.21 | 51.88 | 20,661 | +1.09(+2.14%) |
Oct 12, 2021 | 50.19 | 51.01 | 50.19 | 50.79 | 20,667 | +0.63(+1.26%) |
Oct 11, 2021 | 50.13 | 50.88 | 49.90 | 50.16 | 11,120 | -0.30(-0.59%) |
Oct 08, 2021 | 51.63 | 51.63 | 50.41 | 50.46 | 58,781 | -0.89(-1.73%) |
Oct 07, 2021 | 51.12 | 51.86 | 51.05 | 51.34 | 72,805 | +0.93(+1.84%) |
Oct 06, 2021 | 49.14 | 50.57 | 49.14 | 50.42 | 64,503 | +0.57(+1.14%) |
Oct 05, 2021 | 49.08 | 50.03 | 49.08 | 49.85 | 75,624 | +1.17(+2.40%) |
Oct 04, 2021 | 50.06 | 50.08 | 48.23 | 48.68 | 893,671 | -1.95(-3.84%) |
Oct 01, 2021 | 50.28 | 50.62 | 49.29 | 50.62 | 27,548 | +0.59(+1.18%) |
Sep 30, 2021 | 50.45 | 50.63 | 49.99 | 50.04 | 23,162 | -0.00(-0.01%) |
Sep 29, 2021 | 50.52 | 50.74 | 49.85 | 50.04 | 36,459 | -0.22(-0.44%) |
Sep 28, 2021 | 51.73 | 51.73 | 50.26 | 50.26 | 142,692 | -2.43(-4.61%) |
Sep 27, 2021 | 53.13 | 53.16 | 52.62 | 52.69 | 35,087 | -0.87(-1.63%) |
Sep 24, 2021 | 53.33 | 53.57 | 52.90 | 53.56 | 21,949 | -0.30(-0.56%) |
Sep 23, 2021 | 53.24 | 53.95 | 53.05 | 53.87 | 97,147 | +1.09(+2.06%) |
Sep 22, 2021 | 52.15 | 52.98 | 52.15 | 52.78 | 22,030 | +1.00(+1.93%) |
Sep 21, 2021 | 51.74 | 52.02 | 51.53 | 51.78 | 20,331 | +0.08(+0.15%) |
Sep 20, 2021 | 51.47 | 52.05 | 50.96 | 51.70 | 57,814 | -1.19(-2.25%) |
Sep 17, 2021 | 53.46 | 53.46 | 52.62 | 52.89 | 34,832 | -0.62(-1.15%) |
Sep 16, 2021 | 52.94 | 53.58 | 52.94 | 53.51 | 35,552 | +0.42(+0.78%) |
Sep 15, 2021 | 52.42 | 53.09 | 52.33 | 53.09 | 15,827 | +0.55(+1.05%) |
Sep 14, 2021 | 52.69 | 52.97 | 52.51 | 52.54 | 21,613 | +0.13(+0.26%) |
Sep 13, 2021 | 52.70 | 52.77 | 51.73 | 52.41 | 60,288 | -0.09(-0.17%) |
Sep 10, 2021 | 53.38 | 53.38 | 52.47 | 52.50 | 59,562 | -0.43(-0.81%) |
Sep 09, 2021 | 52.92 | 53.27 | 52.87 | 52.92 | 19,427 | +0.01(+0.03%) |
Sep 08, 2021 | 53.61 | 53.61 | 52.64 | 52.91 | 25,603 | -0.81(-1.50%) |
Sep 07, 2021 | 54.55 | 54.55 | 53.71 | 53.72 | 33,511 | -0.65(-1.19%) |
Sep 03, 2021 | 53.41 | 54.37 | 53.23 | 54.36 | 29,236 | +1.12(+2.11%) |
Sep 02, 2021 | 53.16 | 53.50 | 53.16 | 53.24 | 89,882 | +0.40(+0.76%) |
Sep 01, 2021 | 53.12 | 53.12 | 52.81 | 52.84 | 10,024 | -0.09(-0.18%) |
Aug 31, 2021 | 53.36 | 53.36 | 52.87 | 52.93 | 23,480 | -0.58(-1.08%) |
Aug 30, 2021 | 53.90 | 53.90 | 53.23 | 53.51 | 46,385 | +0.06(+0.12%) |
Aug 27, 2021 | 52.39 | 53.60 | 52.38 | 53.44 | 45,748 | +1.68(+3.25%) |
Aug 26, 2021 | 51.83 | 52.22 | 51.51 | 51.76 | 14,552 | -0.16(-0.31%) |
Aug 25, 2021 | 51.48 | 52.13 | 51.48 | 51.92 | 68,959 | +0.44(+0.86%) |
Aug 24, 2021 | 51.35 | 51.48 | 51.28 | 51.48 | 48,528 | +0.44(+0.87%) |
Aug 23, 2021 | 50.26 | 51.05 | 50.26 | 51.03 | 56,214 | +1.26(+2.53%) |
Aug 20, 2021 | 49.51 | 49.81 | 49.39 | 49.77 | 22,246 | +0.55(+1.12%) |
Aug 19, 2021 | 48.85 | 49.40 | 48.85 | 49.22 | 24,345 | -0.05(-0.10%) |
Aug 18, 2021 | 49.69 | 49.87 | 49.20 | 49.27 | 21,259 | -0.19(-0.38%) |
Aug 17, 2021 | 49.94 | 49.94 | 49.15 | 49.46 | 85,174 | -0.97(-1.93%) |
Aug 16, 2021 | 50.51 | 50.51 | 49.77 | 50.43 | 14,455 | -0.35(-0.70%) |
Aug 13, 2021 | 50.57 | 50.87 | 50.57 | 50.79 | 13,579 | -0.04(-0.08%) |
Aug 12, 2021 | 50.58 | 50.83 | 50.38 | 50.83 | 16,362 | +0.17(+0.33%) |
Aug 11, 2021 | 51.23 | 51.23 | 49.96 | 50.66 | 50,164 | -0.37(-0.72%) |
Aug 10, 2021 | 51.61 | 51.67 | 50.91 | 51.03 | 44,859 | -0.54(-1.05%) |
Aug 09, 2021 | 51.34 | 51.69 | 51.29 | 51.57 | 23,093 | +0.12(+0.23%) |
Aug 06, 2021 | 51.17 | 51.45 | 51.13 | 51.45 | 21,117 | +0.18(+0.34%) |
Aug 05, 2021 | 50.95 | 51.33 | 50.95 | 51.27 | 37,684 | +0.47(+0.92%) |
Aug 04, 2021 | 50.38 | 50.92 | 50.38 | 50.81 | 15,536 | +0.11(+0.22%) |
Aug 03, 2021 | 50.45 | 50.69 | 49.89 | 50.69 | 49,180 | +0.27(+0.54%) |
Aug 02, 2021 | 50.74 | 51.03 | 50.42 | 50.42 | 25,411 | +0.12(+0.23%) |
Jul 30, 2021 | 50.24 | 50.34 | 50.08 | 50.31 | 16,164 | -0.08(-0.16%) |
Jul 29, 2021 | 50.21 | 50.59 | 50.21 | 50.39 | 34,195 | +0.26(+0.52%) |
Jul 28, 2021 | 49.60 | 50.30 | 49.58 | 50.13 | 60,312 | +0.86(+1.75%) |
Jul 27, 2021 | 50.06 | 50.06 | 48.43 | 49.26 | 31,505 | -1.02(-2.03%) |
Jul 26, 2021 | 50.30 | 50.40 | 50.08 | 50.29 | 27,768 | +0.03(+0.06%) |
Jul 23, 2021 | 50.06 | 50.31 | 49.90 | 50.26 | 30,818 | +0.58(+1.17%) |
Jul 22, 2021 | 49.63 | 49.77 | 49.53 | 49.68 | 11,858 | -0.06(-0.11%) |
Jul 21, 2021 | 48.72 | 49.73 | 48.72 | 49.73 | 8,202 | +1.03(+2.12%) |
Jul 20, 2021 | 47.66 | 49.00 | 47.49 | 48.70 | 21,006 | +1.25(+2.64%) |
Jul 19, 2021 | 46.34 | 47.61 | 46.24 | 47.45 | 39,527 | +0.03(+0.07%) |
Jul 16, 2021 | 48.43 | 48.43 | 47.41 | 47.41 | 15,653 | -0.61(-1.26%) |
Jul 15, 2021 | 48.48 | 48.82 | 47.73 | 48.02 | 60,997 | -0.68(-1.39%) |
Jul 14, 2021 | 49.71 | 49.75 | 48.70 | 48.70 | 28,767 | -0.61(-1.24%) |
Jul 13, 2021 | 49.46 | 49.77 | 49.28 | 49.31 | 14,521 | -0.44(-0.88%) |
Jul 12, 2021 | 49.89 | 49.89 | 49.55 | 49.75 | 15,338 | +0.01(+0.02%) |
Jul 09, 2021 | 49.21 | 49.73 | 49.06 | 49.73 | 37,468 | +0.70(+1.42%) |
Jul 08, 2021 | 48.33 | 49.38 | 48.19 | 49.04 | 65,179 | -0.62(-1.25%) |
Jul 07, 2021 | 50.14 | 50.14 | 49.27 | 49.66 | 75,288 | -0.30(-0.60%) |
Jul 06, 2021 | 49.79 | 50.01 | 49.39 | 49.96 | 21,181 | +0.24(+0.48%) |
Jul 02, 2021 | 49.96 | 49.96 | 49.62 | 49.72 | 13,645 | +0.19(+0.39%) |
Jul 01, 2021 | 49.75 | 49.88 | 49.32 | 49.53 | 18,193 | -0.24(-0.48%) |
Jun 30, 2021 | 49.55 | 49.86 | 49.46 | 49.77 | 22,754 | -0.60(-1.19%) |
Jun 29, 2021 | 50.71 | 50.79 | 50.16 | 50.37 | 20,436 | -0.17(-0.34%) |
Jun 28, 2021 | 49.74 | 50.58 | 49.61 | 50.54 | 46,174 | +1.19(+2.41%) |
Jun 25, 2021 | 49.84 | 49.89 | 49.33 | 49.35 | 20,658 | -0.22(-0.45%) |
Jun 24, 2021 | 49.46 | 49.80 | 49.39 | 49.57 | 25,354 | +0.54(+1.09%) |
Jun 23, 2021 | 48.92 | 49.30 | 48.85 | 49.04 | 18,740 | +0.40(+0.81%) |
Jun 22, 2021 | 47.37 | 48.70 | 47.37 | 48.64 | 58,721 | +0.85(+1.78%) |
Jun 21, 2021 | 47.24 | 47.94 | 46.78 | 47.79 | 59,559 | +0.49(+1.04%) |
Jun 18, 2021 | 48.28 | 48.40 | 46.99 | 47.30 | 24,579 | -1.26(-2.59%) |
Jun 17, 2021 | 47.59 | 48.85 | 47.59 | 48.55 | 25,384 | +0.54(+1.12%) |
Jun 16, 2021 | 47.62 | 48.26 | 47.20 | 48.02 | 59,234 | +0.12(+0.26%) |
Jun 15, 2021 | 48.58 | 48.58 | 47.89 | 47.89 | 77,689 | -0.89(-1.82%) |
Jun 14, 2021 | 48.60 | 49.09 | 48.44 | 48.78 | 105,040 | +0.41(+0.85%) |
Jun 11, 2021 | 48.16 | 48.37 | 47.96 | 48.37 | 21,325 | +0.40(+0.83%) |
Jun 10, 2021 | 47.84 | 48.44 | 47.54 | 47.97 | 27,783 | +0.40(+0.85%) |
Jun 09, 2021 | 48.28 | 48.28 | 47.57 | 47.57 | 23,639 | -0.34(-0.71%) |
Jun 08, 2021 | 47.77 | 48.26 | 47.29 | 47.91 | 30,905 | +0.19(+0.40%) |
Jun 07, 2021 | 46.90 | 47.83 | 46.55 | 47.72 | 26,221 | +0.87(+1.86%) |
Jun 04, 2021 | 45.91 | 47.14 | 45.91 | 46.85 | 36,672 | +1.28(+2.81%) |
Jun 03, 2021 | 45.79 | 46.03 | 45.46 | 45.57 | 26,774 | -0.96(-2.07%) |
Jun 02, 2021 | 46.51 | 46.63 | 46.08 | 46.53 | 36,183 | +0.17(+0.36%) |