Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.19 | 34.63 | 33.96 | 34.28 | 26,814 | -0.61(-1.76%) |
Jun 29, 2022 | 35.59 | 35.59 | 34.49 | 34.89 | 13,847 | -0.58(-1.63%) |
Jun 28, 2022 | 36.16 | 36.59 | 35.30 | 35.47 | 16,008 | -0.58(-1.60%) |
Jun 27, 2022 | 36.49 | 36.49 | 35.66 | 36.05 | 15,720 | +0.05(+0.13%) |
Jun 24, 2022 | 35.44 | 36.72 | 35.44 | 36.00 | 100,828 | +0.80(+2.27%) |
Jun 23, 2022 | 34.99 | 35.29 | 34.53 | 35.21 | 17,418 | +0.32(+0.92%) |
Jun 22, 2022 | 34.47 | 35.03 | 34.44 | 34.88 | 16,640 | +0.02(+0.05%) |
Jun 21, 2022 | 36.39 | 36.54 | 34.68 | 34.87 | 41,617 | -1.50(-4.14%) |
Jun 17, 2022 | 34.88 | 36.50 | 34.84 | 36.37 | 77,569 | +1.79(+5.17%) |
Jun 16, 2022 | 36.07 | 36.07 | 34.24 | 34.58 | 35,812 | -2.11(-5.75%) |
Jun 15, 2022 | 36.59 | 37.61 | 36.59 | 36.69 | 38,343 | +0.30(+0.83%) |
Jun 14, 2022 | 35.92 | 36.55 | 35.50 | 36.39 | 24,225 | +0.40(+1.12%) |
Jun 13, 2022 | 36.95 | 37.73 | 35.82 | 35.99 | 30,761 | -1.94(-5.10%) |
Jun 10, 2022 | 39.17 | 39.17 | 37.61 | 37.92 | 26,830 | -1.76(-4.44%) |
Jun 09, 2022 | 39.76 | 40.50 | 39.33 | 39.68 | 27,192 | -0.64(-1.59%) |
Jun 08, 2022 | 41.83 | 41.84 | 40.14 | 40.32 | 29,606 | -1.98(-4.68%) |
Jun 07, 2022 | 42.01 | 42.47 | 41.99 | 42.31 | 15,109 | -0.36(-0.84%) |
Jun 06, 2022 | 43.34 | 43.90 | 42.53 | 42.66 | 22,313 | -0.57(-1.32%) |
Jun 03, 2022 | 44.12 | 44.12 | 43.23 | 43.23 | 14,712 | -1.19(-2.68%) |
Jun 02, 2022 | 43.79 | 45.22 | 43.45 | 44.42 | 32,432 | +0.94(+2.17%) |
Jun 01, 2022 | 43.63 | 43.75 | 42.36 | 43.48 | 47,216 | -0.17(-0.38%) |
May 31, 2022 | 43.05 | 44.25 | 42.68 | 43.64 | 87,458 | +0.20(+0.46%) |
May 27, 2022 | 43.25 | 43.63 | 42.82 | 43.44 | 18,160 | +0.48(+1.11%) |
May 26, 2022 | 41.90 | 43.30 | 41.90 | 42.97 | 24,837 | +1.08(+2.58%) |
May 25, 2022 | 40.71 | 41.97 | 40.54 | 41.88 | 38,665 | +0.74(+1.81%) |
May 24, 2022 | 41.00 | 41.22 | 39.60 | 41.14 | 80,149 | -0.46(-1.10%) |
May 23, 2022 | 40.67 | 41.84 | 40.53 | 41.60 | 36,067 | +1.32(+3.28%) |
May 20, 2022 | 39.84 | 40.47 | 39.05 | 40.28 | 54,026 | +0.83(+2.10%) |
May 19, 2022 | 38.80 | 39.64 | 38.80 | 39.45 | 42,110 | +0.08(+0.21%) |
May 18, 2022 | 39.80 | 39.80 | 38.87 | 39.37 | 54,742 | -0.77(-1.91%) |
May 17, 2022 | 40.21 | 40.75 | 40.03 | 40.13 | 60,319 | +0.51(+1.29%) |
May 16, 2022 | 39.30 | 39.89 | 38.68 | 39.62 | 33,041 | +0.33(+0.83%) |
May 13, 2022 | 39.33 | 39.85 | 38.63 | 39.29 | 80,014 | +0.68(+1.77%) |
May 12, 2022 | 39.19 | 39.19 | 37.98 | 38.61 | 54,876 | -0.86(-2.17%) |
May 11, 2022 | 40.39 | 40.50 | 39.37 | 39.47 | 39,915 | -0.56(-1.39%) |
May 10, 2022 | 41.67 | 42.17 | 39.29 | 40.02 | 60,121 | -1.65(-3.96%) |
May 09, 2022 | 41.73 | 42.19 | 41.02 | 41.67 | 67,295 | -0.44(-1.04%) |
May 06, 2022 | 43.88 | 44.92 | 41.29 | 42.11 | 51,138 | -1.84(-4.19%) |
May 05, 2022 | 43.60 | 44.25 | 42.67 | 43.95 | 97,867 | +0.77(+1.77%) |
May 04, 2022 | 41.02 | 43.38 | 41.01 | 43.18 | 66,974 | +1.97(+4.78%) |
May 03, 2022 | 39.83 | 41.46 | 39.83 | 41.22 | 26,992 | +1.15(+2.87%) |
May 02, 2022 | 39.28 | 40.10 | 39.15 | 40.07 | 40,675 | +0.84(+2.14%) |
Apr 29, 2022 | 40.17 | 40.83 | 39.06 | 39.23 | 36,084 | -1.08(-2.69%) |
Apr 28, 2022 | 39.79 | 40.44 | 38.10 | 40.31 | 70,032 | +1.05(+2.67%) |
Apr 27, 2022 | 39.76 | 39.76 | 38.92 | 39.27 | 43,495 | -0.26(-0.65%) |
Apr 26, 2022 | 40.95 | 40.95 | 39.34 | 39.52 | 59,708 | -1.96(-4.72%) |
Apr 25, 2022 | 40.79 | 41.83 | 40.14 | 41.48 | 37,076 | +0.22(+0.53%) |
Apr 22, 2022 | 41.98 | 41.98 | 40.82 | 41.26 | 43,799 | -0.56(-1.33%) |
Apr 21, 2022 | 44.43 | 44.43 | 41.63 | 41.82 | 65,589 | -2.62(-5.91%) |
Apr 20, 2022 | 44.67 | 45.34 | 44.21 | 44.44 | 32,002 | +0.09(+0.21%) |
Apr 19, 2022 | 43.88 | 44.83 | 43.88 | 44.35 | 28,689 | +0.76(+1.73%) |
Apr 18, 2022 | 43.29 | 43.99 | 43.20 | 43.59 | 43,822 | -0.13(-0.29%) |
Apr 14, 2022 | 44.03 | 44.56 | 43.54 | 43.72 | 64,684 | +0.01(+0.02%) |
Apr 13, 2022 | 43.25 | 44.27 | 43.25 | 43.71 | 42,675 | +0.46(+1.05%) |
Apr 12, 2022 | 43.61 | 43.94 | 43.13 | 43.26 | 26,249 | +0.01(+0.02%) |
Apr 11, 2022 | 43.02 | 43.96 | 42.74 | 43.25 | 65,923 | +0.37(+0.87%) |
Apr 08, 2022 | 42.30 | 43.50 | 42.30 | 42.87 | 24,376 | +0.44(+1.03%) |
Apr 07, 2022 | 43.16 | 43.16 | 41.79 | 42.44 | 20,544 | -0.62(-1.44%) |
Apr 06, 2022 | 42.82 | 43.49 | 42.18 | 43.06 | 52,303 | -0.05(-0.11%) |
Apr 05, 2022 | 43.55 | 43.75 | 42.90 | 43.10 | 27,600 | -0.29(-0.67%) |
Apr 04, 2022 | 44.32 | 44.32 | 43.35 | 43.39 | 39,848 | -0.81(-1.83%) |
Apr 01, 2022 | 44.47 | 45.08 | 44.19 | 44.21 | 34,452 | -0.05(-0.12%) |
Mar 31, 2022 | 43.91 | 44.54 | 43.73 | 44.26 | 62,655 | +0.52(+1.19%) |
Mar 30, 2022 | 43.90 | 44.34 | 43.33 | 43.74 | 49,615 | -0.47(-1.07%) |
Mar 29, 2022 | 43.42 | 44.40 | 43.42 | 44.21 | 33,519 | +1.16(+2.69%) |
Mar 28, 2022 | 42.91 | 43.20 | 42.09 | 43.06 | 31,060 | -0.07(-0.17%) |
Mar 25, 2022 | 42.87 | 43.32 | 42.87 | 43.13 | 30,071 | +0.27(+0.64%) |
Mar 24, 2022 | 42.72 | 42.89 | 42.33 | 42.86 | 18,051 | +0.37(+0.88%) |
Mar 23, 2022 | 43.13 | 43.13 | 42.41 | 42.48 | 42,050 | -0.66(-1.52%) |
Mar 22, 2022 | 41.79 | 43.56 | 41.79 | 43.14 | 33,733 | +1.31(+3.14%) |
Mar 21, 2022 | 42.66 | 42.66 | 41.45 | 41.83 | 27,427 | -0.56(-1.31%) |
Mar 18, 2022 | 41.48 | 42.58 | 41.39 | 42.38 | 98,091 | +0.77(+1.84%) |
Mar 17, 2022 | 41.52 | 41.64 | 40.72 | 41.62 | 36,847 | -0.26(-0.61%) |
Mar 16, 2022 | 41.39 | 42.57 | 41.11 | 41.87 | 40,763 | +0.86(+2.09%) |
Mar 15, 2022 | 40.73 | 42.07 | 40.48 | 41.02 | 53,593 | +0.17(+0.42%) |
Mar 14, 2022 | 40.58 | 41.78 | 40.20 | 40.84 | 58,250 | +0.45(+1.11%) |
Mar 11, 2022 | 41.55 | 41.55 | 40.28 | 40.40 | 54,968 | -0.42(-1.03%) |
Mar 10, 2022 | 42.57 | 42.85 | 40.52 | 40.82 | 65,995 | -2.77(-6.36%) |
Mar 09, 2022 | 43.09 | 44.28 | 43.08 | 43.59 | 69,500 | +1.40(+3.33%) |
Mar 08, 2022 | 42.79 | 43.80 | 41.93 | 42.18 | 76,229 | -0.98(-2.26%) |
Mar 07, 2022 | 45.03 | 45.03 | 42.56 | 43.16 | 64,986 | -1.90(-4.23%) |
Mar 04, 2022 | 46.59 | 46.87 | 44.55 | 45.06 | 55,280 | -2.31(-4.89%) |
Mar 03, 2022 | 46.98 | 47.65 | 46.66 | 47.38 | 65,249 | +0.41(+0.87%) |
Mar 02, 2022 | 45.59 | 47.04 | 45.20 | 46.97 | 64,765 | +1.28(+2.81%) |
Mar 01, 2022 | 46.28 | 47.51 | 45.12 | 45.68 | 71,465 | -1.09(-2.34%) |
Feb 28, 2022 | 46.95 | 47.62 | 46.24 | 46.77 | 40,164 | -0.98(-2.06%) |
Feb 25, 2022 | 45.55 | 48.31 | 46.23 | 47.76 | 32,684 | +2.29(+5.03%) |
Feb 24, 2022 | 45.24 | 46.02 | 44.41 | 45.47 | 61,684 | -1.20(-2.58%) |
Feb 23, 2022 | 47.95 | 48.48 | 46.63 | 46.67 | 57,972 | -1.14(-2.38%) |
Feb 22, 2022 | 48.63 | 49.17 | 47.35 | 47.81 | 30,006 | -0.49(-1.02%) |
Feb 18, 2022 | 48.31 | 0 | +0.71(+1.48%) | |||
Feb 17, 2022 | 48.86 | 48.91 | 47.56 | 47.60 | 32,360 | -1.26(-2.58%) |
Feb 16, 2022 | 48.98 | 49.47 | 48.23 | 48.86 | 33,977 | -0.12(-0.24%) |
Feb 15, 2022 | 48.49 | 49.54 | 48.04 | 48.98 | 51,537 | +1.02(+2.14%) |
Feb 14, 2022 | 47.65 | 48.20 | 47.11 | 47.95 | 37,575 | +0.95(+2.02%) |
Feb 11, 2022 | 48.42 | 48.74 | 45.64 | 47.00 | 103,252 | -1.83(-3.75%) |
Feb 10, 2022 | 49.57 | 51.60 | 48.48 | 48.83 | 76,278 | +1.69(+3.59%) |
Feb 09, 2022 | 46.82 | 47.53 | 46.34 | 47.14 | 66,157 | +0.89(+1.92%) |
Feb 08, 2022 | 45.76 | 46.76 | 45.48 | 46.25 | 40,426 | +0.44(+0.97%) |
Feb 07, 2022 | 44.88 | 46.19 | 44.85 | 45.80 | 30,200 | +0.92(+2.06%) |
Feb 04, 2022 | 44.74 | 45.08 | 44.33 | 44.88 | 37,476 | +0.15(+0.34%) |
Feb 03, 2022 | 45.23 | 44.47 | 44.73 | 55,368 | -0.65(-1.44%) | |
Feb 02, 2022 | 46.60 | 47.29 | 45.13 | 45.38 | 49,443 | -1.16(-2.49%) |
Feb 01, 2022 | 46.20 | 46.76 | 45.43 | 46.54 | 49,812 | +0.54(+1.18%) |
Jan 31, 2022 | 44.36 | 46.16 | 46.00 | 66,513 | +1.82(+4.12%) | |
Jan 28, 2022 | 44.65 | 44.86 | 43.04 | 44.17 | 68,016 | -0.58(-1.30%) |
Jan 27, 2022 | 46.62 | 46.87 | 44.39 | 44.75 | 45,385 | -1.51(-3.27%) |
Jan 26, 2022 | 47.55 | 48.31 | 46.17 | 46.27 | 33,616 | -0.94(-2.00%) |
Jan 25, 2022 | 46.09 | 47.77 | 45.32 | 47.21 | 36,460 | +1.01(+2.20%) |
Jan 24, 2022 | 45.37 | 47.18 | 44.04 | 46.19 | 72,727 | +0.13(+0.28%) |
Jan 21, 2022 | 46.29 | 47.14 | 45.64 | 46.07 | 57,458 | -0.44(-0.95%) |
Jan 20, 2022 | 47.31 | 49.22 | 46.51 | 46.51 | 53,037 | -0.71(-1.50%) |
Jan 19, 2022 | 47.87 | 48.00 | 46.68 | 47.22 | 40,542 | -0.52(-1.08%) |
Jan 18, 2022 | 48.78 | 48.78 | 47.52 | 47.73 | 32,579 | -1.59(-3.22%) |
Jan 14, 2022 | 49.32 | 0 | -0.82(-1.64%) | |||
Jan 13, 2022 | 49.38 | 51.00 | 49.21 | 50.15 | 26,844 | +0.90(+1.82%) |
Jan 12, 2022 | 49.80 | 50.13 | 49.25 | 49.25 | 42,849 | -0.52(-1.04%) |
Jan 11, 2022 | 49.69 | 50.10 | 49.35 | 49.76 | 24,536 | -0.11(-0.22%) |
Jan 10, 2022 | 50.52 | 50.52 | 49.21 | 49.87 | 22,903 | -0.76(-1.50%) |
Jan 07, 2022 | 51.28 | 51.97 | 50.52 | 50.63 | 23,957 | -0.66(-1.29%) |
Jan 06, 2022 | 50.21 | 51.59 | 49.05 | 51.30 | 32,969 | +0.91(+1.80%) |
Jan 05, 2022 | 51.11 | 52.09 | 50.26 | 50.39 | 63,133 | -0.86(-1.68%) |
Jan 04, 2022 | 52.10 | 52.27 | 50.93 | 51.25 | 36,718 | -0.76(-1.46%) |
Jan 03, 2022 | 52.33 | 53.08 | 51.79 | 52.01 | 35,619 | -0.05(-0.10%) |
Dec 31, 2021 | 51.10 | 52.36 | 51.01 | 52.07 | 68,358 | +0.86(+1.68%) |
Dec 30, 2021 | 52.57 | 52.76 | 51.21 | 51.21 | 26,361 | -1.45(-2.75%) |
Dec 29, 2021 | 52.84 | 53.17 | 52.20 | 52.66 | 34,365 | +0.04(+0.07%) |
Dec 28, 2021 | 52.37 | 53.32 | 52.04 | 52.62 | 46,683 | +0.31(+0.59%) |
Dec 27, 2021 | 52.13 | 52.44 | 51.31 | 52.31 | 49,908 | +0.48(+0.93%) |
Dec 23, 2021 | 51.33 | 52.28 | 51.24 | 51.83 | 25,311 | +0.50(+0.97%) |
Dec 22, 2021 | 50.64 | 51.60 | 50.64 | 51.33 | 21,097 | +0.63(+1.25%) |
Dec 21, 2021 | 49.50 | 51.04 | 49.40 | 50.70 | 53,712 | +2.21(+4.56%) |
Dec 20, 2021 | 48.93 | 49.36 | 47.32 | 48.49 | 53,962 | -0.72(-1.47%) |
Dec 17, 2021 | 48.90 | 49.91 | 48.62 | 49.21 | 134,872 | +0.11(+0.22%) |
Dec 16, 2021 | 49.93 | 50.16 | 49.05 | 49.10 | 64,991 | -0.26(-0.53%) |
Dec 15, 2021 | 48.62 | 50.15 | 48.12 | 49.37 | 72,060 | +0.34(+0.68%) |
Dec 14, 2021 | 48.94 | 50.09 | 48.65 | 49.03 | 73,127 | -0.16(-0.33%) |
Dec 13, 2021 | 50.10 | 50.90 | 49.01 | 49.19 | 59,982 | -1.34(-2.65%) |
Dec 10, 2021 | 51.31 | 51.31 | 50.24 | 50.53 | 38,540 | -0.85(-1.66%) |
Dec 09, 2021 | 52.62 | 53.00 | 50.98 | 51.39 | 38,993 | -1.46(-2.76%) |
Dec 08, 2021 | 51.77 | 53.04 | 51.77 | 52.85 | 29,890 | +0.72(+1.37%) |
Dec 07, 2021 | 50.38 | 52.49 | 50.38 | 52.13 | 54,945 | +1.83(+3.64%) |
Dec 06, 2021 | 50.09 | 51.25 | 49.51 | 50.30 | 52,569 | +0.53(+1.07%) |
Dec 03, 2021 | 50.73 | 50.84 | 49.60 | 49.76 | 38,838 | -1.07(-2.10%) |
Dec 02, 2021 | 49.27 | 51.23 | 49.00 | 50.83 | 70,304 | +1.63(+3.32%) |
Dec 01, 2021 | 52.60 | 52.60 | 49.09 | 49.20 | 95,908 | -2.05(-4.00%) |
Nov 30, 2021 | 52.53 | 52.78 | 51.21 | 51.25 | 117,028 | -1.50(-2.83%) |
Nov 29, 2021 | 55.10 | 55.79 | 52.47 | 52.75 | 70,973 | -1.82(-3.34%) |
Nov 26, 2021 | 55.45 | 55.94 | 52.80 | 54.57 | 59,576 | -1.88(-3.32%) |
Nov 24, 2021 | 56.27 | 57.04 | 55.69 | 56.44 | 50,795 | +0.46(+0.83%) |
Nov 23, 2021 | 57.16 | 57.93 | 55.97 | 55.98 | 94,144 | -0.65(-1.15%) |
Nov 22, 2021 | 58.20 | 61.01 | 56.23 | 56.63 | 295,130 | +1.18(+2.13%) |
Nov 19, 2021 | 55.04 | 55.91 | 54.46 | 55.45 | 41,511 | -0.27(-0.49%) |
Nov 18, 2021 | 55.36 | 56.15 | 55.65 | 55.72 | 49,192 | +0.22(+0.39%) |
Nov 17, 2021 | 54.93 | 55.90 | 54.69 | 55.51 | 51,689 | +0.23(+0.42%) |
Nov 16, 2021 | 54.65 | 56.19 | 54.18 | 55.27 | 52,077 | +0.63(+1.16%) |
Nov 15, 2021 | 54.37 | 56.14 | 54.01 | 54.64 | 92,281 | +1.21(+2.26%) |
Nov 12, 2021 | 54.30 | 54.34 | 52.53 | 53.43 | 52,740 | -0.74(-1.37%) |
Nov 11, 2021 | 55.24 | 55.39 | 53.93 | 54.17 | 54,809 | -0.69(-1.25%) |
Nov 10, 2021 | 53.75 | 54.86 | 289,019 | +0.41(+0.75%) | ||
Nov 09, 2021 | 52.36 | 54.86 | 52.05 | 54.45 | 60,345 | +2.15(+4.11%) |
Nov 08, 2021 | 54.40 | 54.40 | 51.88 | 52.30 | 62,949 | -1.40(-2.61%) |
Nov 05, 2021 | 52.46 | 55.17 | 52.17 | 53.70 | 62,503 | +1.53(+2.94%) |
Nov 04, 2021 | 53.34 | 53.42 | 51.13 | 52.17 | 62,763 | -0.68(-1.28%) |
Nov 03, 2021 | 51.44 | 53.17 | 50.04 | 52.84 | 121,256 | +5.01(+10.47%) |
Nov 02, 2021 | 47.08 | 48.29 | 46.63 | 47.83 | 85,656 | +0.86(+1.83%) |
Nov 01, 2021 | 46.18 | 47.97 | 46.95 | 46.98 | 113,298 | +0.88(+1.90%) |
Oct 29, 2021 | 45.47 | 46.67 | 45.44 | 46.10 | 109,919 | +0.32(+0.71%) |
Oct 28, 2021 | 46.66 | 46.76 | 44.43 | 45.78 | 105,970 | -0.38(-0.82%) |
Oct 27, 2021 | 48.32 | 48.33 | 45.48 | 46.16 | 139,996 | -2.63(-5.38%) |
Oct 26, 2021 | 49.96 | 48.75 | 48.78 | 61,886 | -1.62(-3.22%) | |
Oct 25, 2021 | 49.02 | 50.64 | 48.39 | 50.41 | 59,184 | +1.53(+3.12%) |
Oct 22, 2021 | 50.36 | 50.73 | 48.10 | 48.88 | 94,859 | -1.36(-2.71%) |
Oct 21, 2021 | 53.70 | 53.70 | 49.39 | 50.24 | 86,249 | -2.74(-5.18%) |
Oct 20, 2021 | 52.15 | 53.19 | 51.61 | 52.99 | 26,998 | +0.81(+1.56%) |
Oct 19, 2021 | 53.10 | 53.42 | 52.15 | 52.17 | 27,091 | -0.42(-0.79%) |
Oct 18, 2021 | 51.99 | 53.31 | 51.92 | 52.59 | 32,596 | +0.38(+0.73%) |
Oct 15, 2021 | 51.62 | 53.27 | 51.41 | 52.21 | 59,122 | +1.80(+3.56%) |
Oct 14, 2021 | 51.58 | 52.27 | 49.85 | 50.41 | 75,310 | -0.48(-0.94%) |
Oct 13, 2021 | 52.27 | 52.27 | 50.72 | 50.89 | 20,236 | -1.23(-2.35%) |
Oct 12, 2021 | 51.73 | 52.26 | 51.54 | 52.12 | 23,961 | +0.46(+0.89%) |
Oct 11, 2021 | 51.52 | 52.70 | 51.52 | 51.66 | 42,057 | +0.69(+1.36%) |
Oct 08, 2021 | 51.52 | 52.22 | 50.82 | 50.97 | 29,087 | -1.34(-2.55%) |
Oct 07, 2021 | 52.52 | 52.93 | 51.81 | 52.30 | 38,998 | +0.49(+0.94%) |
Oct 06, 2021 | 51.80 | 52.25 | 50.78 | 51.81 | 28,989 | -0.41(-0.78%) |
Oct 05, 2021 | 52.32 | 53.33 | 51.85 | 52.22 | 43,107 | +0.32(+0.61%) |
Oct 04, 2021 | 51.21 | 52.70 | 50.99 | 51.90 | 46,518 | +0.48(+0.93%) |
Oct 01, 2021 | 52.17 | 52.95 | 51.38 | 51.43 | 84,026 | -1.08(-2.06%) |
Sep 30, 2021 | 53.65 | 53.77 | 51.89 | 52.51 | 118,529 | -0.51(-0.97%) |
Sep 29, 2021 | 55.87 | 55.87 | 52.82 | 53.02 | 119,268 | -3.62(-6.39%) |
Sep 28, 2021 | 57.52 | 57.63 | 56.52 | 56.64 | 87,006 | -0.84(-1.46%) |
Sep 27, 2021 | 55.61 | 57.82 | 55.61 | 57.48 | 67,913 | +2.08(+3.75%) |
Sep 24, 2021 | 54.03 | 55.64 | 54.03 | 55.41 | 32,793 | +0.97(+1.79%) |
Sep 23, 2021 | 53.73 | 54.67 | 53.47 | 54.43 | 63,365 | +1.23(+2.31%) |
Sep 22, 2021 | 52.16 | 54.20 | 52.16 | 53.20 | 57,032 | +1.63(+3.17%) |
Sep 21, 2021 | 50.88 | 52.07 | 50.79 | 51.57 | 54,836 | +0.96(+1.89%) |
Sep 20, 2021 | 53.68 | 53.68 | 50.04 | 50.61 | 121,300 | -4.29(-7.81%) |
Sep 17, 2021 | 55.56 | 55.70 | 53.04 | 54.90 | 195,346 | -0.41(-0.73%) |
Sep 16, 2021 | 53.91 | 55.75 | 53.01 | 55.31 | 108,868 | +1.17(+2.17%) |
Sep 15, 2021 | 55.05 | 55.79 | 54.07 | 54.13 | 76,813 | -0.65(-1.19%) |
Sep 14, 2021 | 54.33 | 57.00 | 54.20 | 54.78 | 179,379 | +0.82(+1.52%) |
Sep 13, 2021 | 52.86 | 54.19 | 52.36 | 53.96 | 49,433 | +1.70(+3.25%) |
Sep 10, 2021 | 52.57 | 54.06 | 52.27 | 52.27 | 54,352 | +0.16(+0.31%) |
Sep 09, 2021 | 51.97 | 53.10 | 51.96 | 52.10 | 60,060 | +0.06(+0.12%) |
Sep 08, 2021 | 51.77 | 52.15 | 51.35 | 52.04 | 40,403 | -0.10(-0.19%) |
Sep 07, 2021 | 52.10 | 52.72 | 51.88 | 52.14 | 56,768 | +0.05(+0.09%) |
Sep 03, 2021 | 52.34 | 52.57 | 51.80 | 52.09 | 35,929 | -0.58(-1.10%) |
Sep 02, 2021 | 52.94 | 53.06 | 51.89 | 52.67 | 36,184 | +0.04(+0.07%) |
Sep 01, 2021 | 53.67 | 53.88 | 52.36 | 52.64 | 69,804 | -1.00(-1.87%) |
Aug 31, 2021 | 52.28 | 54.05 | 52.28 | 53.64 | 38,185 | +1.08(+2.06%) |
Aug 30, 2021 | 53.27 | 53.27 | 52.17 | 52.55 | 34,444 | -0.53(-1.00%) |
Aug 27, 2021 | 51.27 | 53.19 | 51.27 | 53.09 | 38,984 | +1.76(+3.43%) |
Aug 26, 2021 | 52.29 | 52.39 | 51.24 | 51.33 | 32,438 | -0.79(-1.51%) |
Aug 25, 2021 | 51.11 | 52.73 | 50.98 | 52.11 | 40,605 | +1.00(+1.96%) |
Aug 24, 2021 | 51.80 | 51.93 | 51.03 | 51.11 | 69,915 | -0.38(-0.74%) |
Aug 23, 2021 | 50.95 | 51.94 | 50.76 | 51.49 | 53,075 | +0.62(+1.22%) |
Aug 20, 2021 | 49.59 | 51.19 | 49.24 | 50.87 | 61,596 | +1.39(+2.82%) |
Aug 19, 2021 | 49.57 | 49.96 | 48.79 | 49.48 | 45,562 | -0.59(-1.18%) |
Aug 18, 2021 | 50.77 | 51.24 | 50.06 | 50.07 | 58,821 | -0.73(-1.43%) |
Aug 17, 2021 | 50.40 | 51.44 | 50.28 | 50.80 | 33,808 | +0.21(+0.41%) |
Aug 16, 2021 | 50.22 | 51.08 | 50.04 | 50.59 | 40,336 | -0.05(-0.11%) |
Aug 13, 2021 | 50.97 | 51.76 | 50.40 | 50.64 | 66,402 | -0.30(-0.58%) |
Aug 12, 2021 | 51.50 | 51.50 | 50.37 | 50.94 | 52,544 | -0.37(-0.72%) |
Aug 11, 2021 | 52.31 | 52.31 | 51.17 | 51.31 | 63,232 | -0.60(-1.16%) |
Aug 10, 2021 | 52.12 | 52.14 | 51.32 | 51.91 | 69,846 | -0.24(-0.47%) |
Aug 09, 2021 | 52.99 | 53.10 | 52.03 | 52.15 | 57,207 | -0.80(-1.51%) |
Aug 06, 2021 | 53.14 | 53.54 | 52.70 | 52.95 | 50,877 | +0.68(+1.31%) |
Aug 05, 2021 | 53.50 | 53.84 | 51.84 | 52.27 | 54,189 | -1.02(-1.91%) |
Aug 04, 2021 | 48.52 | 54.32 | 48.52 | 53.29 | 123,871 | +5.25(+10.92%) |
Aug 03, 2021 | 46.92 | 48.19 | 45.89 | 48.04 | 50,844 | +1.50(+3.22%) |
Aug 02, 2021 | 46.46 | 48.42 | 46.39 | 46.54 | 57,393 | +0.05(+0.12%) |
Jul 30, 2021 | 45.85 | 46.88 | 45.85 | 46.48 | 61,936 | +0.30(+0.64%) |
Jul 29, 2021 | 46.32 | 46.39 | 45.83 | 46.19 | 39,279 | +0.35(+0.76%) |
Jul 28, 2021 | 46.44 | 46.44 | 45.54 | 45.84 | 39,557 | -0.48(-1.03%) |
Jul 27, 2021 | 45.67 | 46.36 | 45.57 | 46.31 | 88,629 | +0.28(+0.61%) |
Jul 26, 2021 | 46.10 | 46.77 | 45.68 | 46.03 | 51,746 | +0.04(+0.10%) |
Jul 23, 2021 | 45.60 | 46.07 | 45.50 | 45.99 | 38,419 | +0.48(+1.05%) |
Jul 22, 2021 | 46.33 | 46.33 | 44.67 | 45.51 | 41,843 | -0.99(-2.13%) |
Jul 21, 2021 | 46.73 | 47.40 | 46.39 | 46.50 | 63,070 | +0.19(+0.41%) |
Jul 20, 2021 | 43.81 | 47.39 | 43.81 | 46.31 | 159,463 | +2.88(+6.64%) |
Jul 19, 2021 | 43.19 | 43.76 | 42.19 | 43.43 | 94,183 | -0.59(-1.35%) |
Jul 16, 2021 | 44.24 | 44.70 | 43.65 | 44.02 | 99,339 | -0.05(-0.12%) |
Jul 15, 2021 | 42.77 | 44.15 | 42.69 | 44.08 | 55,690 | +0.91(+2.10%) |
Jul 14, 2021 | 43.14 | 43.58 | 42.88 | 43.17 | 46,493 | +0.26(+0.61%) |
Jul 13, 2021 | 42.74 | 43.26 | 42.56 | 42.91 | 41,545 | -0.22(-0.50%) |
Jul 12, 2021 | 42.38 | 43.42 | 42.38 | 43.12 | 52,991 | +1.07(+2.54%) |
Jul 09, 2021 | 41.40 | 42.67 | 41.40 | 42.05 | 38,470 | +1.35(+3.31%) |
Jul 08, 2021 | 40.68 | 41.71 | 39.58 | 40.71 | 47,671 | -0.66(-1.61%) |
Jul 07, 2021 | 41.10 | 41.76 | 40.91 | 41.37 | 36,002 | +0.07(+0.17%) |
Jul 06, 2021 | 41.65 | 42.13 | 40.71 | 41.30 | 51,120 | -0.34(-0.82%) |
Jul 02, 2021 | 42.28 | 42.75 | 41.55 | 41.64 | 24,827 | -0.49(-1.15%) |