Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.53 | 37.05 | 36.09 | 36.55 | 234,523 | -0.77(-2.06%) |
Jun 29, 2022 | 38.06 | 38.06 | 36.85 | 37.32 | 292,807 | -0.91(-2.39%) |
Jun 28, 2022 | 38.81 | 39.48 | 37.34 | 38.23 | 895,057 | +0.04(+0.10%) |
Jun 27, 2022 | 38.36 | 39.13 | 38.01 | 38.19 | 279,980 | -0.01(-0.02%) |
Jun 24, 2022 | 36.02 | 38.63 | 36.02 | 38.20 | 1,618,252 | +2.35(+6.55%) |
Jun 23, 2022 | 35.17 | 35.97 | 35.00 | 35.85 | 270,695 | +0.56(+1.59%) |
Jun 22, 2022 | 34.43 | 35.45 | 34.01 | 35.29 | 236,627 | -0.28(-0.77%) |
Jun 21, 2022 | 36.60 | 36.97 | 35.37 | 35.57 | 334,969 | +0.00(+0.00%) |
Jun 17, 2022 | 35.19 | 35.78 | 33.99 | 35.57 | 1,313,495 | +0.43(+1.22%) |
Jun 16, 2022 | 36.49 | 37.32 | 34.43 | 35.14 | 564,811 | -3.04(-7.96%) |
Jun 15, 2022 | 39.32 | 39.66 | 37.20 | 38.18 | 317,171 | -0.63(-1.62%) |
Jun 14, 2022 | 39.33 | 39.53 | 38.60 | 38.81 | 216,319 | -0.40(-1.02%) |
Jun 13, 2022 | 40.28 | 41.03 | 38.67 | 39.21 | 428,965 | -2.68(-6.40%) |
Jun 10, 2022 | 44.19 | 44.27 | 41.74 | 41.89 | 255,129 | -3.42(-7.55%) |
Jun 09, 2022 | 45.46 | 45.97 | 44.91 | 45.31 | 203,817 | -0.52(-1.14%) |
Jun 08, 2022 | 45.47 | 46.18 | 45.21 | 45.83 | 201,707 | -0.27(-0.58%) |
Jun 07, 2022 | 45.17 | 46.16 | 44.68 | 46.10 | 248,710 | +0.38(+0.83%) |
Jun 06, 2022 | 45.58 | 46.11 | 45.13 | 45.72 | 279,809 | +0.54(+1.20%) |
Jun 03, 2022 | 46.11 | 46.22 | 44.63 | 45.18 | 248,537 | -1.38(-2.96%) |
Jun 02, 2022 | 45.32 | 46.84 | 45.25 | 46.55 | 280,409 | +1.64(+3.66%) |
Jun 01, 2022 | 45.27 | 45.48 | 44.15 | 44.91 | 315,028 | -0.03(-0.06%) |
May 31, 2022 | 44.42 | 45.77 | 44.08 | 44.94 | 384,955 | +0.19(+0.42%) |
May 27, 2022 | 44.13 | 44.99 | 44.13 | 44.75 | 185,697 | +0.62(+1.40%) |
May 26, 2022 | 43.25 | 44.25 | 43.05 | 44.13 | 204,948 | +1.42(+3.31%) |
May 25, 2022 | 41.37 | 42.92 | 40.76 | 42.72 | 281,337 | +1.04(+2.49%) |
May 24, 2022 | 41.98 | 42.21 | 40.45 | 41.68 | 260,623 | -0.42(-0.99%) |
May 23, 2022 | 42.31 | 43.05 | 41.67 | 42.10 | 316,343 | +0.39(+0.93%) |
May 20, 2022 | 43.69 | 44.33 | 40.73 | 41.71 | 299,916 | -1.51(-3.50%) |
May 19, 2022 | 42.70 | 44.04 | 42.21 | 43.22 | 383,655 | -0.06(-0.13%) |
May 18, 2022 | 43.30 | 44.64 | 42.90 | 43.28 | 385,475 | -0.51(-1.17%) |
May 17, 2022 | 43.34 | 44.21 | 43.05 | 43.79 | 287,548 | +2.08(+4.99%) |
May 16, 2022 | 40.09 | 42.11 | 39.86 | 41.71 | 307,375 | +1.11(+2.74%) |
May 13, 2022 | 40.28 | 41.20 | 40.15 | 40.60 | 290,405 | +1.04(+2.62%) |
May 12, 2022 | 40.78 | 40.82 | 38.70 | 39.56 | 419,619 | -1.94(-4.67%) |
May 11, 2022 | 40.28 | 41.95 | 39.91 | 41.50 | 547,576 | +1.18(+2.92%) |
May 10, 2022 | 42.23 | 42.34 | 38.88 | 40.32 | 534,986 | -1.24(-2.99%) |
May 09, 2022 | 42.32 | 42.98 | 41.24 | 41.57 | 398,834 | -2.00(-4.58%) |
May 06, 2022 | 44.36 | 44.84 | 43.05 | 43.56 | 444,117 | -0.96(-2.16%) |
May 05, 2022 | 47.13 | 47.50 | 44.00 | 44.52 | 685,393 | -4.11(-8.46%) |
May 04, 2022 | 47.26 | 48.83 | 46.69 | 48.64 | 496,959 | +1.36(+2.87%) |
May 03, 2022 | 45.57 | 47.58 | 45.57 | 47.28 | 390,455 | +1.90(+4.19%) |
May 02, 2022 | 45.27 | 45.97 | 44.00 | 45.38 | 364,432 | +0.29(+0.63%) |
Apr 29, 2022 | 45.62 | 46.98 | 44.94 | 45.09 | 294,809 | -0.25(-0.54%) |
Apr 28, 2022 | 44.11 | 45.38 | 43.52 | 45.34 | 238,424 | +1.76(+4.03%) |
Apr 27, 2022 | 43.71 | 45.23 | 43.38 | 43.58 | 394,910 | +0.02(+0.04%) |
Apr 26, 2022 | 46.39 | 46.63 | 43.51 | 43.56 | 418,413 | -3.20(-6.85%) |
Apr 25, 2022 | 47.43 | 47.43 | 45.23 | 46.76 | 372,084 | -1.47(-3.05%) |
Apr 22, 2022 | 48.88 | 49.75 | 47.95 | 48.24 | 391,006 | -1.02(-2.06%) |
Apr 21, 2022 | 50.84 | 51.25 | 49.07 | 49.25 | 344,124 | -0.56(-1.13%) |
Apr 20, 2022 | 49.04 | 50.66 | 49.04 | 49.81 | 379,793 | +0.92(+1.89%) |
Apr 19, 2022 | 47.05 | 49.18 | 47.05 | 48.89 | 482,544 | +1.79(+3.79%) |
Apr 18, 2022 | 47.51 | 48.29 | 46.87 | 47.11 | 399,545 | -0.42(-0.88%) |
Apr 14, 2022 | 47.17 | 48.46 | 47.17 | 47.52 | 431,022 | +0.47(+0.99%) |
Apr 13, 2022 | 44.75 | 47.11 | 44.75 | 47.06 | 473,472 | +2.44(+5.47%) |
Apr 12, 2022 | 44.51 | 46.10 | 44.36 | 44.62 | 456,303 | +0.37(+0.84%) |
Apr 11, 2022 | 44.05 | 45.53 | 43.79 | 44.25 | 411,867 | +0.35(+0.80%) |
Apr 08, 2022 | 43.68 | 44.80 | 43.47 | 43.89 | 436,615 | +0.41(+0.94%) |
Apr 07, 2022 | 43.17 | 43.73 | 42.19 | 43.49 | 641,765 | +0.18(+0.42%) |
Apr 06, 2022 | 44.51 | 44.92 | 43.16 | 43.30 | 533,056 | -1.54(-3.43%) |
Apr 05, 2022 | 45.72 | 46.57 | 44.66 | 44.84 | 623,099 | -0.95(-2.08%) |
Apr 04, 2022 | 45.29 | 46.35 | 44.25 | 45.80 | 481,270 | +0.47(+1.04%) |
Apr 01, 2022 | 45.70 | 46.28 | 45.17 | 45.33 | 542,203 | +0.09(+0.21%) |
Mar 31, 2022 | 45.78 | 46.32 | 44.91 | 45.23 | 465,090 | -0.70(-1.52%) |
Mar 30, 2022 | 47.38 | 47.49 | 45.80 | 45.93 | 325,682 | -1.28(-2.72%) |
Mar 29, 2022 | 46.45 | 48.03 | 46.45 | 47.21 | 539,871 | +1.07(+2.31%) |
Mar 28, 2022 | 46.26 | 46.26 | 44.80 | 46.15 | 449,954 | -0.16(-0.35%) |
Mar 25, 2022 | 46.56 | 46.56 | 45.16 | 46.31 | 341,671 | -0.03(-0.06%) |
Mar 24, 2022 | 45.66 | 46.49 | 45.37 | 46.34 | 360,690 | +0.90(+1.97%) |
Mar 23, 2022 | 46.27 | 46.59 | 45.38 | 45.44 | 313,465 | -0.73(-1.57%) |
Mar 22, 2022 | 47.19 | 48.01 | 45.81 | 46.17 | 660,764 | -0.54(-1.15%) |
Mar 21, 2022 | 46.25 | 47.83 | 45.89 | 46.70 | 795,396 | +1.55(+3.43%) |
Mar 18, 2022 | 44.72 | 45.87 | 44.01 | 45.16 | 1,341,086 | +0.39(+0.86%) |
Mar 17, 2022 | 44.36 | 45.71 | 44.36 | 44.77 | 596,165 | -0.10(-0.23%) |
Mar 16, 2022 | 43.68 | 45.07 | 43.42 | 44.87 | 624,761 | +2.17(+5.08%) |
Mar 15, 2022 | 44.53 | 45.05 | 41.98 | 42.70 | 529,289 | -1.64(-3.70%) |
Mar 14, 2022 | 44.56 | 45.45 | 43.41 | 44.34 | 345,140 | +0.59(+1.34%) |
Mar 11, 2022 | 45.87 | 46.51 | 43.66 | 43.76 | 576,539 | -1.64(-3.62%) |
Mar 10, 2022 | 44.86 | 45.82 | 44.24 | 45.40 | 278,743 | +0.05(+0.10%) |
Mar 09, 2022 | 45.23 | 45.87 | 44.61 | 45.35 | 834,425 | +1.54(+3.51%) |
Mar 08, 2022 | 41.73 | 44.58 | 40.81 | 43.82 | 506,612 | +2.46(+5.96%) |
Mar 07, 2022 | 44.47 | 44.47 | 40.88 | 41.35 | 692,555 | -3.24(-7.26%) |
Mar 04, 2022 | 45.73 | 46.01 | 43.68 | 44.59 | 407,973 | -2.17(-4.64%) |
Mar 03, 2022 | 46.62 | 47.09 | 45.68 | 46.76 | 341,789 | +0.40(+0.85%) |
Mar 02, 2022 | 45.60 | 46.94 | 45.17 | 46.36 | 424,451 | +1.09(+2.40%) |
Mar 01, 2022 | 48.73 | 48.87 | 44.90 | 45.28 | 656,737 | -3.77(-7.68%) |
Feb 28, 2022 | 49.64 | 49.64 | 48.47 | 49.04 | 454,078 | -1.76(-3.46%) |
Feb 25, 2022 | 48.70 | 51.06 | 49.28 | 50.80 | 332,562 | +2.36(+4.87%) |
Feb 24, 2022 | 47.96 | 48.63 | 46.85 | 48.44 | 432,859 | -0.89(-1.80%) |
Feb 23, 2022 | 51.41 | 51.68 | 49.22 | 49.33 | 329,304 | -1.69(-3.31%) |
Feb 22, 2022 | 52.14 | 52.68 | 50.50 | 51.02 | 313,315 | -1.73(-3.27%) |
Feb 18, 2022 | 52.74 | 0 | -0.73(-1.36%) | |||
Feb 17, 2022 | 54.80 | 55.41 | 53.01 | 53.47 | 259,260 | -1.88(-3.39%) |
Feb 16, 2022 | 55.41 | 55.96 | 54.58 | 55.35 | 251,521 | +0.27(+0.50%) |
Feb 15, 2022 | 53.38 | 55.54 | 53.06 | 55.08 | 293,014 | +1.95(+3.68%) |
Feb 14, 2022 | 54.63 | 55.27 | 52.25 | 53.12 | 412,640 | -1.43(-2.61%) |
Feb 11, 2022 | 55.21 | 55.76 | 53.87 | 54.55 | 286,647 | -0.61(-1.11%) |
Feb 10, 2022 | 54.26 | 56.38 | 54.09 | 55.16 | 532,037 | +0.62(+1.14%) |
Feb 09, 2022 | 53.00 | 56.33 | 52.88 | 54.54 | 727,599 | +2.14(+4.09%) |
Feb 08, 2022 | 50.03 | 52.40 | 50.03 | 52.40 | 405,404 | +2.36(+4.72%) |
Feb 07, 2022 | 48.81 | 50.42 | 48.70 | 50.04 | 338,346 | +0.86(+1.75%) |
Feb 04, 2022 | 50.53 | 51.35 | 48.65 | 49.18 | 375,146 | -1.16(-2.31%) |
Feb 03, 2022 | 50.49 | 50.18 | 50.34 | 235,064 | -0.79(-1.55%) | |
Feb 02, 2022 | 51.62 | 52.17 | 50.30 | 51.13 | 324,138 | -0.79(-1.53%) |
Feb 01, 2022 | 50.63 | 52.16 | 50.39 | 51.92 | 271,665 | +1.39(+2.75%) |
Jan 31, 2022 | 49.33 | 50.80 | 50.54 | 322,490 | +0.37(+0.73%) | |
Jan 28, 2022 | 50.56 | 51.02 | 48.65 | 50.17 | 268,715 | -0.59(-1.15%) |
Jan 27, 2022 | 50.39 | 52.00 | 50.22 | 50.75 | 248,060 | +0.69(+1.38%) |
Jan 26, 2022 | 51.53 | 52.37 | 49.73 | 50.06 | 291,681 | -0.67(-1.32%) |
Jan 25, 2022 | 50.13 | 51.59 | 49.22 | 50.73 | 256,588 | -0.13(-0.26%) |
Jan 24, 2022 | 48.23 | 51.07 | 47.55 | 50.87 | 561,207 | -0.09(-0.17%) |
Jan 21, 2022 | 52.40 | 53.89 | 50.92 | 50.95 | 401,736 | -1.94(-3.68%) |
Jan 20, 2022 | 54.93 | 55.16 | 52.70 | 52.90 | 433,136 | -1.65(-3.03%) |
Jan 19, 2022 | 54.61 | 55.23 | 53.57 | 54.55 | 607,287 | +0.63(+1.17%) |
Jan 18, 2022 | 53.87 | 54.91 | 53.34 | 53.92 | 332,216 | -0.08(-0.14%) |
Jan 14, 2022 | 53.99 | 0 | +1.05(+1.98%) | |||
Jan 13, 2022 | 52.65 | 53.83 | 52.61 | 52.94 | 216,279 | +0.33(+0.63%) |
Jan 12, 2022 | 53.42 | 55.22 | 52.56 | 52.61 | 393,031 | -1.09(-2.04%) |
Jan 11, 2022 | 52.55 | 53.97 | 52.34 | 53.71 | 276,914 | +0.76(+1.44%) |
Jan 10, 2022 | 53.40 | 53.82 | 52.12 | 52.94 | 304,595 | -1.00(-1.85%) |
Jan 07, 2022 | 53.85 | 54.98 | 53.69 | 53.94 | 398,856 | +0.12(+0.23%) |
Jan 06, 2022 | 52.43 | 54.04 | 51.29 | 53.82 | 503,431 | +2.09(+4.03%) |
Jan 05, 2022 | 53.33 | 54.12 | 51.58 | 51.73 | 376,628 | -1.42(-2.66%) |
Jan 04, 2022 | 51.85 | 54.06 | 51.71 | 53.15 | 400,537 | +1.50(+2.91%) |
Jan 03, 2022 | 50.09 | 52.03 | 49.74 | 51.65 | 361,097 | +2.41(+4.90%) |
Dec 31, 2021 | 49.08 | 49.50 | 48.48 | 49.24 | 176,811 | +0.03(+0.06%) |
Dec 30, 2021 | 49.27 | 50.48 | 49.13 | 49.21 | 210,038 | -0.18(-0.36%) |
Dec 29, 2021 | 49.42 | 49.76 | 49.13 | 49.39 | 240,905 | -0.04(-0.08%) |
Dec 28, 2021 | 49.57 | 50.60 | 49.32 | 49.42 | 331,188 | -0.51(-1.01%) |
Dec 27, 2021 | 50.03 | 50.67 | 49.72 | 49.93 | 325,722 | -0.45(-0.89%) |
Dec 23, 2021 | 49.24 | 50.61 | 49.05 | 50.38 | 265,396 | +1.60(+3.29%) |
Dec 22, 2021 | 47.49 | 48.90 | 47.31 | 48.78 | 285,567 | +1.27(+2.67%) |
Dec 21, 2021 | 46.08 | 47.77 | 46.08 | 47.51 | 313,480 | +1.85(+4.05%) |
Dec 20, 2021 | 45.85 | 46.02 | 44.33 | 45.66 | 383,406 | -1.15(-2.47%) |
Dec 17, 2021 | 46.59 | 47.85 | 45.92 | 46.82 | 961,727 | -0.12(-0.26%) |
Dec 16, 2021 | 48.81 | 49.64 | 46.48 | 46.94 | 688,910 | -1.50(-3.10%) |
Dec 15, 2021 | 48.02 | 48.94 | 46.32 | 48.44 | 462,298 | -0.11(-0.23%) |
Dec 14, 2021 | 47.90 | 50.03 | 47.82 | 48.55 | 353,612 | +0.11(+0.23%) |
Dec 13, 2021 | 49.98 | 50.20 | 48.35 | 48.44 | 525,000 | -1.76(-3.51%) |
Dec 10, 2021 | 50.42 | 50.64 | 49.27 | 50.20 | 262,554 | +0.33(+0.66%) |
Dec 09, 2021 | 48.58 | 50.34 | 48.48 | 49.88 | 353,235 | +1.36(+2.81%) |
Dec 08, 2021 | 48.65 | 49.58 | 48.46 | 48.51 | 299,123 | -0.08(-0.17%) |
Dec 07, 2021 | 50.00 | 50.67 | 48.37 | 48.60 | 344,710 | +0.06(+0.12%) |
Dec 06, 2021 | 48.96 | 50.21 | 48.38 | 48.54 | 516,526 | +0.99(+2.07%) |
Dec 03, 2021 | 47.35 | 48.29 | 46.63 | 47.56 | 420,487 | +0.87(+1.87%) |
Dec 02, 2021 | 44.25 | 47.01 | 43.68 | 46.68 | 410,480 | +2.77(+6.30%) |
Dec 01, 2021 | 45.91 | 46.17 | 43.81 | 43.92 | 585,349 | -0.41(-0.93%) |
Nov 30, 2021 | 45.57 | 45.90 | 43.31 | 44.33 | 429,447 | -2.15(-4.62%) |
Nov 29, 2021 | 47.91 | 48.13 | 46.09 | 46.48 | 239,469 | -0.61(-1.30%) |
Nov 26, 2021 | 45.56 | 47.51 | 45.48 | 47.09 | 266,883 | -1.54(-3.17%) |
Nov 24, 2021 | 49.53 | 50.93 | 48.62 | 48.63 | 206,409 | -1.31(-2.63%) |
Nov 23, 2021 | 49.24 | 50.78 | 49.05 | 49.94 | 311,922 | +0.66(+1.33%) |
Nov 22, 2021 | 48.60 | 50.02 | 48.40 | 49.28 | 287,341 | +0.89(+1.84%) |
Nov 19, 2021 | 49.17 | 49.44 | 48.23 | 48.39 | 314,344 | -1.69(-3.37%) |
Nov 18, 2021 | 51.36 | 51.78 | 49.98 | 50.08 | 254,691 | -1.11(-2.16%) |
Nov 17, 2021 | 52.32 | 52.49 | 50.87 | 51.19 | 440,991 | -1.76(-3.33%) |
Nov 16, 2021 | 54.52 | 54.68 | 52.75 | 52.95 | 333,224 | -1.32(-2.44%) |
Nov 15, 2021 | 54.81 | 54.81 | 53.17 | 54.28 | 262,982 | -0.69(-1.26%) |
Nov 12, 2021 | 53.55 | 55.14 | 53.14 | 54.97 | 289,571 | +1.40(+2.61%) |
Nov 11, 2021 | 51.61 | 53.71 | 51.61 | 53.57 | 384,646 | +2.59(+5.08%) |
Nov 10, 2021 | 51.85 | 50.51 | 50.98 | 315,750 | -1.57(-2.98%) | |
Nov 09, 2021 | 51.61 | 52.98 | 51.16 | 52.55 | 379,077 | +1.08(+2.10%) |
Nov 08, 2021 | 55.89 | 56.31 | 51.32 | 51.47 | 758,319 | -4.17(-7.49%) |
Nov 05, 2021 | 54.49 | 55.92 | 53.93 | 55.64 | 421,080 | +1.89(+3.51%) |
Nov 04, 2021 | 54.54 | 54.75 | 52.80 | 53.75 | 243,278 | -0.60(-1.11%) |
Nov 03, 2021 | 52.93 | 54.83 | 52.68 | 54.35 | 274,791 | +0.90(+1.69%) |
Nov 02, 2021 | 53.24 | 53.94 | 52.40 | 53.45 | 215,772 | +0.14(+0.26%) |
Nov 01, 2021 | 52.89 | 54.13 | 52.62 | 53.31 | 232,557 | +0.69(+1.32%) |
Oct 29, 2021 | 53.89 | 54.34 | 52.32 | 52.62 | 329,295 | -1.41(-2.61%) |
Oct 28, 2021 | 52.63 | 54.05 | 52.13 | 54.02 | 211,246 | +1.69(+3.23%) |
Oct 27, 2021 | 54.48 | 54.90 | 52.28 | 52.33 | 294,288 | -2.80(-5.07%) |
Oct 26, 2021 | 56.68 | 55.08 | 55.13 | 433,507 | -1.25(-2.21%) | |
Oct 25, 2021 | 54.14 | 56.42 | 53.66 | 56.38 | 415,056 | +2.82(+5.26%) |
Oct 22, 2021 | 53.37 | 54.20 | 53.00 | 53.56 | 353,294 | +0.69(+1.30%) |
Oct 21, 2021 | 52.48 | 53.07 | 51.27 | 52.88 | 365,003 | -0.23(-0.42%) |
Oct 20, 2021 | 52.02 | 53.35 | 52.02 | 53.10 | 213,330 | +0.99(+1.91%) |
Oct 19, 2021 | 52.62 | 52.78 | 51.51 | 52.11 | 208,434 | -0.39(-0.75%) |
Oct 18, 2021 | 51.05 | 52.75 | 50.88 | 52.50 | 228,843 | +0.94(+1.82%) |
Oct 15, 2021 | 53.34 | 53.49 | 51.56 | 51.56 | 335,765 | -0.61(-1.17%) |
Oct 14, 2021 | 52.30 | 53.21 | 51.86 | 52.17 | 213,570 | +0.63(+1.22%) |
Oct 13, 2021 | 52.52 | 52.52 | 50.76 | 51.55 | 265,468 | -0.73(-1.40%) |
Oct 12, 2021 | 52.32 | 52.44 | 51.19 | 52.28 | 267,623 | +0.34(+0.65%) |
Oct 11, 2021 | 53.50 | 53.96 | 51.93 | 51.94 | 168,302 | -1.15(-2.16%) |
Oct 08, 2021 | 54.45 | 54.51 | 52.80 | 53.09 | 284,518 | -0.95(-1.75%) |
Oct 07, 2021 | 52.73 | 54.41 | 52.65 | 54.03 | 581,150 | +1.97(+3.79%) |
Oct 06, 2021 | 52.63 | 53.12 | 51.11 | 52.06 | 413,366 | -1.78(-3.31%) |
Oct 05, 2021 | 53.05 | 54.31 | 52.11 | 53.85 | 509,564 | +0.99(+1.86%) |
Oct 04, 2021 | 53.85 | 55.07 | 52.48 | 52.86 | 555,654 | -0.91(-1.69%) |
Oct 01, 2021 | 50.85 | 54.08 | 50.85 | 53.77 | 523,573 | +3.11(+6.13%) |
Sep 30, 2021 | 52.10 | 52.18 | 50.62 | 50.66 | 440,413 | -1.03(-2.00%) |
Sep 29, 2021 | 52.00 | 52.39 | 51.01 | 51.70 | 316,933 | -0.27(-0.52%) |
Sep 28, 2021 | 51.89 | 52.55 | 50.27 | 51.97 | 547,928 | -0.01(-0.02%) |
Sep 27, 2021 | 49.44 | 52.97 | 49.44 | 51.98 | 660,055 | +2.92(+5.95%) |
Sep 24, 2021 | 49.48 | 50.57 | 49.03 | 49.06 | 569,208 | -0.74(-1.48%) |
Sep 23, 2021 | 49.08 | 50.70 | 49.08 | 49.79 | 580,359 | +1.17(+2.40%) |
Sep 22, 2021 | 46.33 | 49.23 | 45.83 | 48.63 | 774,715 | +3.74(+8.34%) |
Sep 21, 2021 | 44.47 | 45.01 | 43.57 | 44.88 | 431,399 | +1.01(+2.30%) |
Sep 20, 2021 | 42.96 | 44.13 | 42.64 | 43.88 | 804,411 | -0.75(-1.67%) |
Sep 17, 2021 | 45.01 | 45.24 | 43.81 | 44.62 | 971,797 | -0.40(-0.89%) |
Sep 16, 2021 | 46.04 | 46.04 | 44.74 | 45.02 | 246,999 | -1.05(-2.27%) |
Sep 15, 2021 | 44.45 | 46.09 | 44.45 | 46.07 | 362,056 | +1.69(+3.81%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.28 | 44.38 | 380,010 | -1.57(-3.41%) |
Sep 13, 2021 | 45.98 | 46.37 | 45.41 | 45.95 | 382,029 | +0.73(+1.61%) |
Sep 10, 2021 | 46.33 | 47.04 | 45.13 | 45.22 | 266,226 | -0.64(-1.40%) |
Sep 09, 2021 | 45.36 | 46.65 | 44.77 | 45.86 | 263,924 | +0.27(+0.59%) |
Sep 08, 2021 | 47.78 | 47.92 | 45.43 | 45.59 | 425,322 | -2.32(-4.85%) |
Sep 07, 2021 | 48.34 | 48.75 | 47.64 | 47.92 | 357,094 | -0.53(-1.10%) |
Sep 03, 2021 | 48.63 | 48.69 | 47.75 | 48.45 | 261,475 | -0.21(-0.44%) |
Sep 02, 2021 | 48.68 | 49.28 | 48.48 | 48.66 | 278,434 | +0.05(+0.10%) |
Sep 01, 2021 | 48.58 | 48.91 | 47.55 | 48.62 | 310,244 | +0.16(+0.33%) |
Aug 31, 2021 | 48.52 | 48.88 | 48.03 | 48.46 | 432,254 | -0.10(-0.21%) |
Aug 30, 2021 | 48.43 | 49.11 | 47.89 | 48.56 | 436,103 | +0.35(+0.72%) |
Aug 27, 2021 | 45.71 | 48.27 | 45.71 | 48.22 | 525,763 | +2.72(+5.99%) |
Aug 26, 2021 | 45.71 | 46.11 | 45.17 | 45.49 | 232,405 | -0.24(-0.53%) |
Aug 25, 2021 | 45.29 | 46.13 | 44.64 | 45.73 | 305,945 | +0.28(+0.62%) |
Aug 24, 2021 | 44.35 | 45.92 | 44.27 | 45.45 | 343,950 | +1.51(+3.44%) |
Aug 23, 2021 | 42.92 | 44.11 | 42.59 | 43.94 | 332,302 | +1.61(+3.79%) |
Aug 20, 2021 | 41.94 | 42.66 | 41.24 | 42.34 | 377,319 | +0.29(+0.69%) |
Aug 19, 2021 | 43.14 | 43.55 | 41.76 | 42.05 | 507,593 | -1.97(-4.47%) |
Aug 18, 2021 | 45.15 | 45.75 | 43.95 | 44.02 | 263,336 | -1.28(-2.82%) |
Aug 17, 2021 | 45.58 | 45.84 | 44.57 | 45.29 | 389,418 | -1.02(-2.20%) |
Aug 16, 2021 | 46.94 | 47.07 | 45.42 | 46.31 | 434,219 | -1.31(-2.74%) |
Aug 13, 2021 | 48.38 | 48.38 | 47.23 | 47.62 | 259,113 | -0.71(-1.47%) |
Aug 12, 2021 | 49.53 | 49.81 | 48.06 | 48.33 | 271,280 | -1.37(-2.76%) |
Aug 11, 2021 | 50.12 | 50.29 | 49.12 | 49.70 | 250,814 | -0.30(-0.60%) |
Aug 10, 2021 | 48.76 | 50.32 | 48.52 | 50.00 | 361,349 | +1.16(+2.37%) |
Aug 09, 2021 | 49.22 | 49.22 | 47.78 | 48.84 | 463,865 | +0.08(+0.17%) |
Aug 06, 2021 | 48.20 | 49.05 | 47.64 | 48.76 | 488,839 | +1.85(+3.94%) |
Aug 05, 2021 | 49.47 | 50.01 | 46.07 | 46.91 | 840,215 | -2.10(-4.28%) |
Aug 04, 2021 | 50.03 | 50.59 | 48.80 | 49.01 | 395,557 | -1.51(-2.99%) |
Aug 03, 2021 | 50.03 | 50.60 | 48.30 | 50.52 | 312,549 | +0.87(+1.75%) |
Aug 02, 2021 | 50.92 | 52.62 | 49.63 | 49.65 | 243,828 | -1.07(-2.12%) |
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |