Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.86 | 40.07 | 39.30 | 39.66 | 609,526 | -0.54(-1.34%) |
Jun 29, 2022 | 41.11 | 41.31 | 39.98 | 40.20 | 377,197 | -0.91(-2.21%) |
Jun 28, 2022 | 42.24 | 42.62 | 41.00 | 41.11 | 697,702 | -0.99(-2.35%) |
Jun 27, 2022 | 42.33 | 42.63 | 41.90 | 42.10 | 340,775 | +0.16(+0.39%) |
Jun 24, 2022 | 41.94 | 42.43 | 41.58 | 41.94 | 744,997 | +0.21(+0.50%) |
Jun 23, 2022 | 40.82 | 41.84 | 40.82 | 41.72 | 340,397 | +0.77(+1.88%) |
Jun 22, 2022 | 40.36 | 41.25 | 40.26 | 40.95 | 425,710 | +0.28(+0.70%) |
Jun 21, 2022 | 40.74 | 41.33 | 40.60 | 40.67 | 475,475 | +0.26(+0.63%) |
Jun 17, 2022 | 40.41 | 41.34 | 40.18 | 40.41 | 729,945 | +0.71(+1.78%) |
Jun 16, 2022 | 40.11 | 40.36 | 39.55 | 39.71 | 458,014 | -1.06(-2.61%) |
Jun 15, 2022 | 40.18 | 41.24 | 40.18 | 40.77 | 353,013 | +0.83(+2.09%) |
Jun 14, 2022 | 40.08 | 40.71 | 39.41 | 39.94 | 415,024 | -0.16(-0.39%) |
Jun 13, 2022 | 40.76 | 41.13 | 39.66 | 40.09 | 509,634 | -1.49(-3.59%) |
Jun 10, 2022 | 41.63 | 42.12 | 41.10 | 41.59 | 301,278 | -0.30(-0.72%) |
Jun 09, 2022 | 42.37 | 42.63 | 41.61 | 41.89 | 377,992 | -0.72(-1.70%) |
Jun 08, 2022 | 43.64 | 43.64 | 42.42 | 42.61 | 310,785 | -1.20(-2.74%) |
Jun 07, 2022 | 42.45 | 43.82 | 41.80 | 43.81 | 394,257 | +0.51(+1.18%) |
Jun 06, 2022 | 43.33 | 43.49 | 42.91 | 43.30 | 288,699 | +0.33(+0.77%) |
Jun 03, 2022 | 42.60 | 43.23 | 42.55 | 42.97 | 311,795 | -0.26(-0.59%) |
Jun 02, 2022 | 42.70 | 43.29 | 42.15 | 43.23 | 428,270 | +0.38(+0.88%) |
Jun 01, 2022 | 43.04 | 43.29 | 41.86 | 42.85 | 532,685 | +0.12(+0.28%) |
May 31, 2022 | 42.45 | 43.79 | 41.94 | 42.73 | 679,548 | +0.49(+1.17%) |
May 27, 2022 | 41.72 | 42.24 | 41.54 | 42.24 | 614,131 | +0.67(+1.61%) |
May 26, 2022 | 41.91 | 42.48 | 41.50 | 41.57 | 409,205 | +0.37(+0.90%) |
May 25, 2022 | 40.06 | 41.25 | 39.91 | 41.20 | 492,416 | +0.87(+2.16%) |
May 24, 2022 | 40.32 | 40.62 | 39.64 | 40.33 | 436,733 | -0.51(-1.25%) |
May 23, 2022 | 40.83 | 41.20 | 39.94 | 40.83 | 654,766 | +0.63(+1.56%) |
May 20, 2022 | 40.17 | 40.58 | 39.30 | 40.21 | 423,290 | +0.25(+0.64%) |
May 19, 2022 | 40.38 | 40.65 | 39.35 | 39.95 | 612,930 | -1.23(-2.98%) |
May 18, 2022 | 42.35 | 42.39 | 40.80 | 41.18 | 498,053 | -1.63(-3.82%) |
May 17, 2022 | 41.51 | 42.91 | 41.51 | 42.81 | 674,068 | +1.53(+3.70%) |
May 16, 2022 | 41.86 | 42.42 | 40.63 | 41.29 | 489,676 | -0.93(-2.19%) |
May 13, 2022 | 41.16 | 42.82 | 40.92 | 42.21 | 1,307,846 | +1.33(+3.24%) |
May 12, 2022 | 39.07 | 40.93 | 38.91 | 40.89 | 732,191 | +2.03(+5.21%) |
May 11, 2022 | 40.53 | 41.19 | 38.70 | 38.86 | 886,250 | -1.60(-3.95%) |
May 10, 2022 | 41.15 | 41.16 | 39.14 | 40.46 | 775,539 | -0.21(-0.51%) |
May 09, 2022 | 40.20 | 41.13 | 40.08 | 40.67 | 683,356 | +0.27(+0.67%) |
May 06, 2022 | 39.12 | 40.92 | 38.75 | 40.40 | 786,533 | +1.00(+2.54%) |
May 05, 2022 | 38.77 | 40.23 | 37.69 | 39.40 | 1,235,083 | -1.22(-3.00%) |
May 04, 2022 | 39.52 | 40.67 | 38.85 | 40.62 | 969,482 | +0.10(+0.25%) |
May 03, 2022 | 40.19 | 40.58 | 39.16 | 40.52 | 658,119 | +0.15(+0.36%) |
May 02, 2022 | 38.75 | 40.45 | 38.49 | 40.37 | 1,157,031 | +1.64(+4.24%) |
Apr 29, 2022 | 38.72 | 39.32 | 38.10 | 38.73 | 4,273,416 | -0.49(-1.25%) |
Apr 28, 2022 | 38.85 | 39.75 | 37.70 | 39.22 | 848,319 | +0.77(+2.01%) |
Apr 27, 2022 | 38.65 | 38.69 | 37.06 | 38.45 | 1,666,943 | -0.19(-0.49%) |
Apr 26, 2022 | 41.55 | 41.81 | 38.62 | 38.64 | 1,077,039 | -3.12(-7.48%) |
Apr 25, 2022 | 41.05 | 41.78 | 39.71 | 41.76 | 1,089,662 | +0.59(+1.43%) |
Apr 22, 2022 | 43.34 | 43.34 | 40.78 | 41.17 | 948,223 | -1.97(-4.57%) |
Apr 21, 2022 | 44.95 | 45.31 | 42.86 | 43.14 | 612,114 | -1.33(-2.98%) |
Apr 20, 2022 | 43.90 | 45.22 | 43.60 | 44.47 | 509,958 | +0.45(+1.03%) |
Apr 19, 2022 | 42.69 | 44.16 | 42.39 | 44.01 | 646,249 | +0.99(+2.30%) |
Apr 18, 2022 | 46.43 | 46.77 | 42.96 | 43.02 | 918,230 | -3.54(-7.61%) |
Apr 14, 2022 | 46.32 | 47.04 | 46.32 | 46.57 | 418,067 | +0.29(+0.63%) |
Apr 13, 2022 | 45.68 | 46.55 | 45.45 | 46.27 | 400,202 | +0.60(+1.31%) |
Apr 12, 2022 | 46.09 | 46.27 | 45.46 | 45.68 | 420,278 | +0.12(+0.26%) |
Apr 11, 2022 | 44.77 | 46.19 | 44.77 | 45.56 | 462,759 | +0.45(+0.99%) |
Apr 08, 2022 | 44.37 | 45.71 | 44.04 | 45.11 | 518,373 | +1.00(+2.26%) |
Apr 07, 2022 | 43.89 | 44.23 | 43.05 | 44.11 | 376,205 | +0.35(+0.79%) |
Apr 06, 2022 | 43.73 | 44.29 | 42.74 | 43.77 | 430,127 | -0.53(-1.19%) |
Apr 05, 2022 | 44.69 | 44.89 | 43.66 | 44.29 | 466,027 | -0.32(-0.71%) |
Apr 04, 2022 | 44.00 | 44.72 | 43.21 | 44.61 | 469,541 | +0.27(+0.61%) |
Apr 01, 2022 | 43.81 | 44.39 | 43.30 | 44.34 | 728,690 | +0.85(+1.96%) |
Mar 31, 2022 | 43.30 | 44.16 | 43.23 | 43.49 | 407,626 | +0.33(+0.76%) |
Mar 30, 2022 | 43.89 | 44.28 | 42.77 | 43.16 | 309,591 | -1.04(-2.34%) |
Mar 29, 2022 | 43.86 | 44.69 | 43.49 | 44.19 | 341,127 | +0.88(+2.03%) |
Mar 28, 2022 | 42.28 | 43.33 | 41.88 | 43.31 | 379,510 | +0.91(+2.14%) |
Mar 25, 2022 | 42.01 | 42.85 | 41.61 | 42.41 | 320,530 | +0.44(+1.04%) |
Mar 24, 2022 | 41.62 | 42.19 | 40.77 | 41.97 | 273,820 | +0.30(+0.72%) |
Mar 23, 2022 | 42.61 | 42.90 | 41.60 | 41.67 | 254,519 | -1.57(-3.63%) |
Mar 22, 2022 | 43.05 | 43.80 | 43.01 | 43.24 | 270,576 | +0.59(+1.38%) |
Mar 21, 2022 | 43.39 | 43.73 | 42.08 | 42.65 | 285,657 | -0.52(-1.20%) |
Mar 18, 2022 | 42.36 | 43.58 | 42.04 | 43.17 | 1,988,628 | +0.88(+2.08%) |
Mar 17, 2022 | 41.35 | 42.81 | 41.31 | 42.29 | 369,541 | +0.46(+1.11%) |
Mar 16, 2022 | 41.12 | 41.98 | 40.55 | 41.82 | 442,109 | +1.30(+3.20%) |
Mar 15, 2022 | 39.28 | 40.74 | 39.06 | 40.53 | 521,548 | +1.41(+3.60%) |
Mar 14, 2022 | 42.51 | 42.51 | 39.00 | 39.12 | 697,176 | -3.48(-8.17%) |
Mar 11, 2022 | 43.46 | 43.62 | 42.48 | 42.60 | 302,766 | -0.40(-0.93%) |
Mar 10, 2022 | 43.16 | 43.63 | 42.44 | 43.00 | 343,085 | -0.51(-1.17%) |
Mar 09, 2022 | 43.02 | 44.13 | 42.79 | 43.50 | 588,820 | +1.08(+2.55%) |
Mar 08, 2022 | 41.45 | 43.04 | 40.63 | 42.42 | 635,926 | +0.78(+1.88%) |
Mar 07, 2022 | 42.21 | 42.38 | 41.40 | 41.64 | 360,148 | -0.25(-0.61%) |
Mar 04, 2022 | 42.48 | 42.88 | 41.57 | 41.90 | 398,233 | -1.19(-2.76%) |
Mar 03, 2022 | 44.34 | 44.42 | 42.88 | 43.09 | 337,306 | -1.36(-3.07%) |
Mar 02, 2022 | 41.68 | 44.61 | 41.09 | 44.45 | 638,130 | +3.40(+8.27%) |
Mar 01, 2022 | 41.92 | 42.11 | 40.47 | 41.05 | 802,642 | -1.08(-2.57%) |
Feb 28, 2022 | 42.73 | 42.86 | 42.10 | 42.13 | 910,493 | -0.96(-2.23%) |
Feb 25, 2022 | 43.54 | 43.48 | 42.76 | 43.10 | 925,641 | +0.04(+0.09%) |
Feb 24, 2022 | 42.89 | 43.87 | 41.95 | 43.05 | 797,564 | -0.87(-1.99%) |
Feb 23, 2022 | 46.69 | 46.69 | 43.81 | 43.93 | 713,824 | -2.59(-5.56%) |
Feb 22, 2022 | 47.99 | 47.99 | 46.19 | 46.51 | 576,645 | -1.76(-3.64%) |
Feb 18, 2022 | 48.27 | 0 | -1.27(-2.56%) | |||
Feb 17, 2022 | 50.36 | 51.14 | 48.90 | 49.54 | 926,132 | -0.72(-1.43%) |
Feb 16, 2022 | 44.85 | 50.66 | 44.85 | 50.26 | 1,981,249 | +5.53(+12.37%) |
Feb 15, 2022 | 44.63 | 45.24 | 44.42 | 44.73 | 930,800 | -0.11(-0.24%) |
Feb 14, 2022 | 44.88 | 45.29 | 44.47 | 44.84 | 952,125 | -0.22(-0.48%) |
Feb 11, 2022 | 45.50 | 45.91 | 44.78 | 45.06 | 618,391 | -0.38(-0.83%) |
Feb 10, 2022 | 45.23 | 46.09 | 44.93 | 45.43 | 517,164 | -0.18(-0.40%) |
Feb 09, 2022 | 45.52 | 45.86 | 44.17 | 45.61 | 452,963 | -0.06(-0.14%) |
Feb 08, 2022 | 46.32 | 46.62 | 45.36 | 45.68 | 412,708 | -0.53(-1.15%) |
Feb 07, 2022 | 45.57 | 46.60 | 45.05 | 46.21 | 460,467 | +0.92(+2.03%) |
Feb 04, 2022 | 45.18 | 45.58 | 44.42 | 45.29 | 460,974 | +0.06(+0.14%) |
Feb 03, 2022 | 45.51 | 45.15 | 45.23 | 520,412 | -1.12(-2.41%) | |
Feb 02, 2022 | 45.76 | 46.50 | 45.24 | 46.34 | 670,682 | +0.34(+0.74%) |
Feb 01, 2022 | 43.45 | 46.20 | 43.22 | 46.00 | 870,125 | +2.59(+5.96%) |
Jan 31, 2022 | 44.62 | 43.33 | 43.42 | 8,475,026 | -1.63(-3.62%) | |
Jan 28, 2022 | 43.90 | 45.06 | 43.76 | 45.05 | 1,127,188 | +0.98(+2.23%) |
Jan 27, 2022 | 43.30 | 44.58 | 43.30 | 44.06 | 1,052,894 | +0.67(+1.54%) |
Jan 26, 2022 | 44.15 | 44.39 | 42.72 | 43.40 | 1,427,618 | -1.04(-2.33%) |
Jan 25, 2022 | 45.99 | 46.85 | 44.06 | 44.43 | 1,074,423 | -1.68(-3.63%) |
Jan 24, 2022 | 45.50 | 46.18 | 44.38 | 46.11 | 870,517 | +0.56(+1.23%) |
Jan 21, 2022 | 45.87 | 46.75 | 45.55 | 45.55 | 725,750 | -0.33(-0.73%) |
Jan 20, 2022 | 47.06 | 47.60 | 45.83 | 45.88 | 685,347 | -0.97(-2.08%) |
Jan 19, 2022 | 47.43 | 48.13 | 46.78 | 46.86 | 752,103 | -0.74(-1.55%) |
Jan 18, 2022 | 48.64 | 48.65 | 47.14 | 47.60 | 1,321,324 | -1.29(-2.64%) |
Jan 14, 2022 | 48.88 | 0 | +1.16(+2.44%) | |||
Jan 13, 2022 | 47.42 | 48.13 | 46.69 | 47.72 | 473,593 | +0.26(+0.55%) |
Jan 12, 2022 | 48.41 | 48.88 | 47.23 | 47.46 | 639,330 | -0.94(-1.94%) |
Jan 11, 2022 | 48.16 | 48.48 | 47.43 | 48.40 | 484,833 | +0.26(+0.54%) |
Jan 10, 2022 | 47.99 | 48.82 | 47.76 | 48.14 | 566,789 | -0.18(-0.37%) |
Jan 07, 2022 | 48.66 | 49.25 | 48.20 | 48.32 | 496,464 | -0.48(-0.98%) |
Jan 06, 2022 | 48.13 | 48.97 | 47.69 | 48.79 | 410,393 | +0.78(+1.63%) |
Jan 05, 2022 | 47.97 | 48.85 | 47.54 | 48.01 | 579,645 | +0.08(+0.17%) |
Jan 04, 2022 | 47.19 | 48.14 | 47.19 | 47.93 | 405,288 | +0.74(+1.57%) |
Jan 03, 2022 | 45.61 | 47.57 | 45.53 | 47.19 | 624,015 | +1.47(+3.21%) |
Dec 31, 2021 | 46.00 | 46.65 | 45.68 | 45.72 | 502,830 | -0.30(-0.65%) |
Dec 30, 2021 | 47.02 | 47.43 | 45.96 | 46.02 | 317,963 | -0.99(-2.11%) |
Dec 29, 2021 | 45.97 | 47.01 | 45.95 | 47.01 | 357,862 | +1.01(+2.19%) |
Dec 28, 2021 | 45.08 | 46.25 | 45.06 | 46.00 | 314,818 | +0.55(+1.21%) |
Dec 27, 2021 | 44.47 | 45.53 | 44.16 | 45.45 | 443,081 | +0.86(+1.92%) |
Dec 23, 2021 | 45.25 | 45.40 | 44.18 | 44.60 | 459,966 | -0.52(-1.16%) |
Dec 22, 2021 | 44.51 | 45.17 | 43.60 | 45.12 | 389,965 | +0.60(+1.36%) |
Dec 21, 2021 | 44.97 | 45.40 | 44.43 | 44.51 | 553,039 | -0.31(-0.68%) |
Dec 20, 2021 | 44.21 | 44.91 | 43.79 | 44.82 | 847,108 | +0.19(+0.42%) |
Dec 17, 2021 | 42.33 | 44.83 | 42.33 | 44.63 | 1,900,692 | +2.17(+5.11%) |
Dec 16, 2021 | 42.62 | 43.33 | 42.30 | 42.46 | 353,192 | -0.47(-1.09%) |
Dec 15, 2021 | 42.29 | 43.01 | 41.91 | 42.93 | 418,616 | +0.86(+2.03%) |
Dec 14, 2021 | 42.16 | 42.84 | 41.80 | 42.07 | 676,286 | -0.22(-0.51%) |
Dec 13, 2021 | 41.89 | 42.67 | 41.28 | 42.29 | 551,061 | +0.22(+0.51%) |
Dec 10, 2021 | 41.69 | 42.33 | 41.34 | 42.07 | 299,341 | +0.64(+1.54%) |
Dec 09, 2021 | 41.21 | 41.68 | 41.01 | 41.43 | 313,136 | -0.18(-0.43%) |
Dec 08, 2021 | 41.48 | 41.70 | 40.99 | 41.61 | 332,414 | +0.23(+0.57%) |
Dec 07, 2021 | 41.58 | 41.87 | 41.08 | 41.38 | 389,002 | +0.25(+0.61%) |
Dec 06, 2021 | 40.36 | 41.58 | 40.05 | 41.13 | 447,787 | +1.10(+2.75%) |
Dec 03, 2021 | 40.14 | 40.31 | 39.49 | 40.03 | 339,020 | +0.16(+0.41%) |
Dec 02, 2021 | 39.20 | 40.14 | 38.98 | 39.87 | 398,207 | +1.02(+2.62%) |
Dec 01, 2021 | 40.21 | 40.41 | 38.80 | 38.85 | 793,715 | -0.68(-1.73%) |
Nov 30, 2021 | 39.64 | 39.96 | 39.24 | 39.53 | 432,222 | -0.58(-1.44%) |
Nov 29, 2021 | 40.01 | 40.69 | 39.91 | 40.11 | 353,532 | +0.09(+0.23%) |
Nov 26, 2021 | 40.88 | 40.88 | 39.06 | 40.02 | 344,200 | -1.50(-3.60%) |
Nov 24, 2021 | 41.16 | 41.76 | 41.03 | 41.51 | 353,575 | -0.05(-0.13%) |
Nov 23, 2021 | 41.71 | 42.03 | 41.32 | 41.57 | 478,769 | -0.28(-0.66%) |
Nov 22, 2021 | 41.77 | 42.92 | 41.69 | 41.85 | 497,866 | +0.04(+0.09%) |
Nov 19, 2021 | 40.50 | 42.32 | 40.50 | 41.81 | 741,627 | +1.11(+2.72%) |
Nov 18, 2021 | 40.46 | 40.74 | 40.61 | 40.70 | 477,915 | +0.04(+0.11%) |
Nov 17, 2021 | 40.93 | 41.70 | 40.50 | 40.66 | 514,936 | -0.36(-0.87%) |
Nov 16, 2021 | 41.43 | 42.19 | 40.93 | 41.01 | 634,478 | -0.56(-1.35%) |
Nov 15, 2021 | 41.02 | 41.85 | 40.35 | 41.58 | 950,795 | +0.77(+1.88%) |
Nov 12, 2021 | 40.01 | 41.31 | 40.00 | 40.81 | 586,939 | +0.63(+1.56%) |
Nov 11, 2021 | 40.10 | 40.91 | 39.84 | 40.18 | 489,149 | +0.19(+0.47%) |
Nov 10, 2021 | 39.76 | 40.00 | 629,606 | +0.21(+0.52%) | ||
Nov 09, 2021 | 39.11 | 39.98 | 38.98 | 39.79 | 426,385 | +0.64(+1.64%) |
Nov 08, 2021 | 39.50 | 39.73 | 38.63 | 39.15 | 603,382 | -0.12(-0.30%) |
Nov 05, 2021 | 38.25 | 39.45 | 37.89 | 39.26 | 676,642 | +1.14(+3.00%) |
Nov 04, 2021 | 38.26 | 39.24 | 37.62 | 38.12 | 749,360 | +1.70(+4.66%) |
Nov 03, 2021 | 35.75 | 36.88 | 35.53 | 36.42 | 411,420 | +0.48(+1.34%) |
Nov 02, 2021 | 36.34 | 36.34 | 35.40 | 35.94 | 521,388 | -0.51(-1.40%) |
Nov 01, 2021 | 35.89 | 36.90 | 35.88 | 36.45 | 546,012 | +0.57(+1.59%) |
Oct 29, 2021 | 35.81 | 36.18 | 35.64 | 35.88 | 659,137 | -0.04(-0.10%) |
Oct 28, 2021 | 35.73 | 36.31 | 35.59 | 35.91 | 307,490 | +0.36(+1.01%) |
Oct 27, 2021 | 36.59 | 36.58 | 35.54 | 35.55 | 430,807 | -1.02(-2.79%) |
Oct 26, 2021 | 37.21 | 36.57 | 356,219 | -0.42(-1.14%) | ||
Oct 25, 2021 | 36.70 | 37.01 | 36.05 | 36.99 | 314,346 | +0.29(+0.80%) |
Oct 22, 2021 | 37.15 | 37.15 | 36.58 | 36.70 | 354,739 | -0.31(-0.85%) |
Oct 21, 2021 | 36.71 | 37.23 | 36.64 | 37.01 | 323,658 | +0.27(+0.73%) |
Oct 20, 2021 | 36.27 | 37.05 | 36.03 | 36.74 | 318,130 | +0.53(+1.46%) |
Oct 19, 2021 | 36.65 | 36.65 | 35.99 | 36.22 | 544,642 | -0.51(-1.39%) |
Oct 18, 2021 | 36.41 | 37.02 | 36.31 | 36.73 | 521,588 | +0.05(+0.15%) |
Oct 15, 2021 | 36.88 | 37.18 | 36.40 | 36.67 | 549,254 | -0.20(-0.53%) |
Oct 14, 2021 | 36.66 | 36.96 | 36.46 | 36.87 | 252,516 | +0.49(+1.35%) |
Oct 13, 2021 | 36.28 | 36.64 | 36.12 | 36.38 | 400,701 | +0.38(+1.07%) |
Oct 12, 2021 | 35.42 | 36.09 | 35.21 | 35.99 | 472,655 | +0.19(+0.52%) |
Oct 11, 2021 | 36.44 | 36.51 | 35.71 | 35.80 | 269,706 | -0.44(-1.21%) |
Oct 08, 2021 | 36.53 | 36.82 | 36.18 | 36.24 | 314,693 | -0.20(-0.54%) |
Oct 07, 2021 | 36.40 | 37.06 | 36.34 | 36.44 | 548,432 | +0.44(+1.22%) |
Oct 06, 2021 | 35.91 | 36.60 | 35.30 | 36.00 | 642,972 | -0.72(-1.97%) |
Oct 05, 2021 | 36.42 | 37.10 | 36.32 | 36.73 | 568,012 | +0.39(+1.08%) |
Oct 04, 2021 | 35.91 | 36.80 | 35.27 | 36.33 | 741,420 | -0.73(-1.98%) |
Oct 01, 2021 | 36.45 | 37.42 | 36.19 | 37.06 | 599,926 | +0.90(+2.50%) |
Sep 30, 2021 | 36.64 | 36.77 | 35.92 | 36.16 | 541,531 | -0.28(-0.76%) |
Sep 29, 2021 | 36.81 | 37.02 | 36.35 | 36.44 | 390,265 | -0.39(-1.07%) |
Sep 28, 2021 | 37.22 | 37.52 | 36.67 | 36.83 | 334,569 | -0.33(-0.89%) |
Sep 27, 2021 | 36.44 | 38.00 | 36.34 | 37.16 | 495,899 | +0.71(+1.96%) |
Sep 24, 2021 | 36.66 | 36.96 | 36.35 | 36.45 | 413,327 | -0.43(-1.16%) |
Sep 23, 2021 | 36.64 | 37.42 | 36.44 | 36.88 | 547,312 | +0.29(+0.81%) |
Sep 22, 2021 | 37.26 | 37.46 | 36.53 | 36.58 | 511,857 | -0.67(-1.80%) |
Sep 21, 2021 | 37.99 | 38.06 | 36.80 | 37.25 | 528,611 | -0.65(-1.72%) |
Sep 20, 2021 | 37.80 | 38.42 | 37.13 | 37.90 | 552,562 | -1.03(-2.64%) |
Sep 17, 2021 | 37.45 | 39.03 | 37.35 | 38.93 | 1,549,829 | +1.66(+4.46%) |
Sep 16, 2021 | 37.74 | 37.90 | 36.86 | 37.27 | 780,556 | -0.40(-1.07%) |
Sep 15, 2021 | 38.76 | 39.26 | 37.56 | 37.67 | 596,728 | -1.09(-2.81%) |
Sep 14, 2021 | 41.84 | 41.94 | 38.49 | 38.76 | 750,226 | -3.50(-8.29%) |
Sep 13, 2021 | 42.47 | 42.87 | 42.13 | 42.27 | 559,742 | -0.06(-0.15%) |
Sep 10, 2021 | 42.94 | 43.24 | 42.30 | 42.33 | 416,601 | -0.44(-1.02%) |
Sep 09, 2021 | 44.08 | 44.17 | 42.74 | 42.77 | 581,629 | -1.50(-3.39%) |
Sep 08, 2021 | 44.72 | 44.93 | 44.23 | 44.27 | 267,861 | -0.75(-1.67%) |
Sep 07, 2021 | 45.05 | 45.30 | 44.91 | 45.02 | 265,617 | -0.08(-0.18%) |
Sep 03, 2021 | 44.83 | 45.35 | 44.70 | 45.10 | 274,230 | +0.18(+0.40%) |
Sep 02, 2021 | 45.86 | 45.86 | 44.85 | 44.92 | 338,900 | -0.71(-1.57%) |
Sep 01, 2021 | 45.55 | 45.77 | 45.23 | 45.63 | 250,263 | +0.40(+0.89%) |
Aug 31, 2021 | 45.22 | 45.39 | 44.68 | 45.23 | 982,222 | +0.02(+0.04%) |
Aug 30, 2021 | 46.50 | 46.50 | 45.18 | 45.21 | 283,456 | -1.11(-2.39%) |
Aug 27, 2021 | 45.37 | 46.47 | 45.20 | 46.32 | 325,547 | +0.91(+2.01%) |
Aug 26, 2021 | 45.80 | 46.23 | 45.37 | 45.41 | 307,886 | -0.51(-1.11%) |
Aug 25, 2021 | 46.08 | 46.41 | 45.72 | 45.92 | 282,316 | -0.02(-0.04%) |
Aug 24, 2021 | 45.87 | 46.06 | 45.56 | 45.94 | 247,798 | -0.02(-0.04%) |
Aug 23, 2021 | 45.96 | 46.11 | 45.20 | 45.96 | 199,279 | +0.16(+0.35%) |
Aug 20, 2021 | 44.93 | 46.05 | 44.90 | 45.80 | 355,063 | +0.72(+1.59%) |
Aug 19, 2021 | 45.24 | 45.49 | 44.64 | 45.08 | 378,782 | -0.24(-0.53%) |
Aug 18, 2021 | 45.93 | 46.56 | 45.28 | 45.32 | 317,920 | -0.72(-1.56%) |
Aug 17, 2021 | 46.43 | 46.50 | 45.47 | 46.04 | 363,211 | -0.51(-1.09%) |
Aug 16, 2021 | 47.61 | 47.75 | 46.51 | 46.54 | 431,264 | -1.14(-2.40%) |
Aug 13, 2021 | 47.10 | 47.78 | 46.76 | 47.69 | 305,858 | +0.66(+1.40%) |
Aug 12, 2021 | 47.59 | 47.59 | 46.59 | 47.03 | 277,329 | -0.48(-1.01%) |
Aug 11, 2021 | 47.60 | 47.63 | 46.53 | 47.51 | 434,220 | -0.03(-0.06%) |
Aug 10, 2021 | 47.88 | 48.07 | 47.01 | 47.53 | 490,329 | -0.29(-0.61%) |
Aug 09, 2021 | 49.34 | 49.47 | 47.77 | 47.83 | 448,797 | -1.51(-3.06%) |
Aug 06, 2021 | 48.57 | 49.47 | 48.47 | 49.34 | 396,921 | +0.77(+1.59%) |
Aug 05, 2021 | 47.81 | 49.49 | 46.81 | 48.56 | 541,372 | +2.11(+4.54%) |
Aug 04, 2021 | 47.55 | 48.06 | 46.45 | 46.45 | 500,930 | -1.69(-3.50%) |
Aug 03, 2021 | 47.70 | 48.20 | 47.09 | 48.14 | 272,614 | +0.39(+0.82%) |
Aug 02, 2021 | 47.59 | 48.35 | 47.51 | 47.75 | 336,853 | +0.12(+0.26%) |
Jul 30, 2021 | 47.97 | 48.46 | 47.37 | 47.62 | 276,374 | -0.47(-0.98%) |
Jul 29, 2021 | 48.11 | 48.89 | 48.07 | 48.09 | 448,357 | +0.36(+0.76%) |
Jul 28, 2021 | 47.54 | 48.15 | 47.09 | 47.73 | 307,676 | +0.48(+1.01%) |
Jul 27, 2021 | 47.46 | 47.77 | 46.90 | 47.25 | 275,257 | -0.55(-1.15%) |
Jul 26, 2021 | 47.03 | 47.81 | 46.93 | 47.80 | 270,724 | +0.75(+1.60%) |
Jul 23, 2021 | 46.49 | 47.09 | 46.18 | 47.05 | 171,485 | +0.68(+1.47%) |
Jul 22, 2021 | 47.06 | 47.13 | 46.17 | 46.36 | 248,913 | -0.83(-1.77%) |
Jul 21, 2021 | 47.97 | 48.79 | 47.12 | 47.20 | 418,666 | -0.58(-1.21%) |
Jul 20, 2021 | 46.46 | 47.99 | 46.40 | 47.77 | 366,968 | +1.27(+2.73%) |
Jul 19, 2021 | 46.58 | 47.62 | 46.17 | 46.51 | 365,891 | -0.90(-1.89%) |
Jul 16, 2021 | 48.16 | 48.39 | 47.14 | 47.40 | 380,254 | -0.36(-0.76%) |
Jul 15, 2021 | 48.57 | 48.85 | 47.35 | 47.77 | 654,853 | -1.13(-2.30%) |
Jul 14, 2021 | 49.27 | 50.03 | 48.81 | 48.89 | 251,496 | -0.17(-0.34%) |
Jul 13, 2021 | 49.91 | 50.11 | 49.02 | 49.06 | 341,207 | -1.01(-2.02%) |
Jul 12, 2021 | 49.89 | 50.11 | 49.31 | 50.07 | 452,140 | +0.05(+0.11%) |
Jul 09, 2021 | 49.14 | 50.12 | 49.14 | 50.02 | 666,065 | +1.23(+2.53%) |
Jul 08, 2021 | 49.78 | 49.78 | 48.23 | 48.79 | 607,784 | -1.72(-3.41%) |
Jul 07, 2021 | 49.67 | 50.79 | 49.67 | 50.51 | 575,780 | +0.59(+1.17%) |
Jul 06, 2021 | 50.50 | 50.63 | 49.73 | 49.92 | 989,565 | -0.60(-1.19%) |
Jul 02, 2021 | 50.25 | 50.90 | 49.92 | 50.52 | 343,328 | +0.27(+0.53%) |