Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 45.60 | 46.28 | 45.10 | 45.73 | 61,300 | -1.17(-2.50%) |
Jun 29, 2022 | 47.68 | 47.68 | 46.34 | 46.91 | 27,794 | -0.65(-1.36%) |
Jun 28, 2022 | 48.45 | 48.85 | 47.35 | 47.55 | 34,971 | -0.34(-0.71%) |
Jun 27, 2022 | 47.96 | 48.33 | 47.50 | 47.90 | 18,718 | +0.51(+1.07%) |
Jun 24, 2022 | 46.14 | 47.39 | 45.98 | 47.39 | 58,016 | +1.64(+3.58%) |
Jun 23, 2022 | 46.90 | 46.90 | 45.12 | 45.75 | 67,274 | -1.10(-2.35%) |
Jun 22, 2022 | 46.92 | 47.34 | 46.38 | 46.85 | 42,889 | -1.89(-3.87%) |
Jun 21, 2022 | 49.17 | 49.49 | 48.70 | 48.74 | 24,190 | +0.10(+0.21%) |
Jun 17, 2022 | 49.10 | 49.35 | 48.06 | 48.64 | 26,119 | -0.51(-1.03%) |
Jun 16, 2022 | 50.38 | 50.38 | 48.79 | 49.14 | 41,367 | -2.34(-4.54%) |
Jun 15, 2022 | 51.19 | 51.99 | 50.42 | 51.48 | 36,148 | +0.97(+1.92%) |
Jun 14, 2022 | 51.20 | 51.33 | 50.20 | 50.51 | 45,611 | -0.43(-0.83%) |
Jun 13, 2022 | 52.05 | 52.05 | 50.47 | 50.94 | 64,429 | -3.01(-5.59%) |
Jun 10, 2022 | 53.76 | 54.27 | 53.43 | 53.95 | 38,788 | -1.31(-2.38%) |
Jun 09, 2022 | 56.93 | 56.97 | 55.26 | 55.26 | 55,919 | -2.59(-4.47%) |
Jun 08, 2022 | 59.44 | 59.50 | 57.62 | 57.85 | 79,300 | -2.48(-4.11%) |
Jun 07, 2022 | 58.90 | 60.33 | 58.90 | 60.33 | 71,296 | +1.15(+1.94%) |
Jun 06, 2022 | 59.05 | 59.36 | 58.67 | 59.18 | 26,953 | +0.53(+0.90%) |
Jun 03, 2022 | 58.92 | 59.08 | 58.30 | 58.66 | 90,772 | -0.82(-1.38%) |
Jun 02, 2022 | 58.73 | 59.65 | 58.73 | 59.48 | 78,017 | +1.41(+2.44%) |
Jun 01, 2022 | 58.32 | 58.59 | 57.16 | 58.06 | 44,950 | -0.03(-0.05%) |
May 31, 2022 | 59.45 | 59.45 | 58.00 | 58.09 | 54,427 | -1.37(-2.30%) |
May 27, 2022 | 58.63 | 59.47 | 58.55 | 59.46 | 27,880 | +1.34(+2.31%) |
May 26, 2022 | 56.85 | 58.33 | 56.68 | 58.12 | 24,656 | +1.56(+2.76%) |
May 25, 2022 | 55.53 | 56.69 | 55.37 | 56.56 | 38,258 | +0.79(+1.41%) |
May 24, 2022 | 55.35 | 55.93 | 54.72 | 55.77 | 28,084 | -0.14(-0.25%) |
May 23, 2022 | 55.24 | 56.11 | 54.96 | 55.91 | 30,701 | +1.93(+3.58%) |
May 20, 2022 | 54.53 | 54.61 | 52.86 | 53.98 | 24,461 | +0.51(+0.95%) |
May 19, 2022 | 52.56 | 54.04 | 52.56 | 53.47 | 33,518 | +0.78(+1.47%) |
May 18, 2022 | 54.02 | 54.50 | 52.49 | 52.69 | 55,135 | -2.01(-3.67%) |
May 17, 2022 | 54.49 | 54.79 | 53.99 | 54.70 | 41,430 | +1.86(+3.52%) |
May 16, 2022 | 52.71 | 53.26 | 52.56 | 52.84 | 43,174 | +0.45(+0.86%) |
May 13, 2022 | 51.96 | 53.16 | 51.96 | 52.39 | 53,829 | +1.08(+2.11%) |
May 12, 2022 | 50.69 | 51.86 | 50.35 | 51.31 | 38,362 | -0.61(-1.18%) |
May 11, 2022 | 52.59 | 53.69 | 51.90 | 51.92 | 117,941 | -0.07(-0.14%) |
May 10, 2022 | 53.05 | 53.05 | 51.20 | 51.99 | 79,037 | -0.49(-0.93%) |
May 09, 2022 | 53.40 | 53.62 | 52.23 | 52.48 | 107,838 | -2.27(-4.15%) |
May 06, 2022 | 55.19 | 55.42 | 53.58 | 54.76 | 85,431 | -0.79(-1.43%) |
May 05, 2022 | 58.36 | 58.65 | 54.88 | 55.55 | 62,649 | -3.47(-5.87%) |
May 04, 2022 | 57.49 | 59.07 | 56.66 | 59.02 | 59,285 | +0.99(+1.70%) |
May 03, 2022 | 57.00 | 58.30 | 57.00 | 58.03 | 49,788 | +1.27(+2.23%) |
May 02, 2022 | 57.04 | 57.19 | 55.33 | 56.76 | 95,330 | -0.80(-1.40%) |
Apr 29, 2022 | 59.84 | 60.38 | 57.53 | 57.57 | 31,467 | -1.38(-2.34%) |
Apr 28, 2022 | 58.08 | 59.16 | 57.12 | 58.94 | 23,628 | +1.26(+2.18%) |
Apr 27, 2022 | 57.41 | 58.44 | 57.10 | 57.69 | 81,966 | +1.53(+2.73%) |
Apr 26, 2022 | 57.52 | 57.58 | 56.11 | 56.15 | 117,222 | -1.87(-3.22%) |
Apr 25, 2022 | 58.13 | 58.39 | 55.85 | 58.02 | 259,949 | -1.68(-2.82%) |
Apr 22, 2022 | 62.34 | 62.60 | 59.46 | 59.70 | 191,073 | -2.40(-3.87%) |
Apr 21, 2022 | 64.49 | 64.99 | 61.69 | 62.10 | 178,596 | -1.97(-3.07%) |
Apr 20, 2022 | 64.54 | 64.72 | 63.32 | 64.07 | 106,144 | -0.80(-1.23%) |
Apr 19, 2022 | 64.24 | 64.95 | 63.71 | 64.87 | 58,826 | +0.21(+0.33%) |
Apr 18, 2022 | 64.67 | 65.11 | 64.28 | 64.66 | 121,553 | +0.22(+0.34%) |
Apr 14, 2022 | 64.28 | 64.98 | 64.12 | 64.43 | 81,548 | -0.09(-0.14%) |
Apr 13, 2022 | 63.42 | 64.64 | 63.15 | 64.53 | 135,273 | +1.64(+2.60%) |
Apr 12, 2022 | 63.29 | 64.30 | 62.69 | 62.89 | 157,983 | +0.54(+0.86%) |
Apr 11, 2022 | 62.37 | 63.23 | 62.02 | 62.35 | 29,509 | -0.06(-0.10%) |
Apr 08, 2022 | 62.74 | 62.86 | 62.17 | 62.42 | 67,267 | -0.02(-0.03%) |
Apr 07, 2022 | 61.63 | 62.82 | 61.24 | 62.44 | 92,211 | +0.50(+0.81%) |
Apr 06, 2022 | 62.19 | 62.43 | 61.08 | 61.94 | 119,340 | -0.54(-0.86%) |
Apr 05, 2022 | 63.76 | 64.34 | 62.29 | 62.47 | 35,361 | -1.43(-2.24%) |
Apr 04, 2022 | 64.22 | 64.30 | 63.60 | 63.91 | 40,696 | -0.01(-0.01%) |
Apr 01, 2022 | 63.33 | 64.30 | 62.96 | 63.92 | 83,711 | +1.20(+1.92%) |
Mar 31, 2022 | 63.32 | 63.88 | 62.71 | 62.71 | 83,497 | -0.32(-0.51%) |
Mar 30, 2022 | 63.12 | 63.64 | 62.81 | 63.04 | 43,879 | +0.30(+0.47%) |
Mar 29, 2022 | 62.61 | 62.79 | 61.43 | 62.74 | 79,061 | -0.85(-1.34%) |
Mar 28, 2022 | 64.12 | 64.12 | 62.59 | 63.59 | 90,845 | -0.92(-1.43%) |
Mar 25, 2022 | 63.97 | 64.53 | 63.88 | 64.52 | 189,783 | +0.57(+0.90%) |
Mar 24, 2022 | 62.75 | 63.96 | 62.69 | 63.94 | 142,853 | +1.65(+2.66%) |
Mar 23, 2022 | 61.53 | 62.84 | 61.53 | 62.29 | 131,455 | +0.72(+1.17%) |
Mar 22, 2022 | 62.58 | 62.58 | 61.22 | 61.57 | 182,449 | -0.36(-0.58%) |
Mar 21, 2022 | 60.61 | 62.10 | 60.61 | 61.93 | 193,703 | +2.07(+3.46%) |
Mar 18, 2022 | 59.04 | 59.87 | 58.67 | 59.86 | 62,467 | +0.48(+0.81%) |
Mar 17, 2022 | 58.13 | 59.44 | 57.94 | 59.38 | 77,062 | +1.79(+3.11%) |
Mar 16, 2022 | 56.82 | 57.87 | 56.23 | 57.58 | 62,330 | +1.52(+2.70%) |
Mar 15, 2022 | 55.33 | 56.11 | 54.67 | 56.07 | 58,123 | -0.30(-0.52%) |
Mar 14, 2022 | 57.85 | 57.85 | 55.99 | 56.36 | 128,777 | -1.89(-3.24%) |
Mar 11, 2022 | 58.80 | 59.19 | 58.16 | 58.25 | 51,138 | -0.80(-1.36%) |
Mar 10, 2022 | 56.90 | 59.10 | 56.90 | 59.05 | 108,897 | +1.72(+3.00%) |
Mar 09, 2022 | 56.67 | 57.65 | 56.02 | 57.33 | 57,131 | +0.75(+1.32%) |
Mar 08, 2022 | 58.19 | 58.19 | 56.36 | 56.59 | 87,833 | -1.53(-2.62%) |
Mar 07, 2022 | 59.72 | 60.23 | 57.79 | 58.11 | 132,143 | -0.94(-1.60%) |
Mar 04, 2022 | 58.26 | 59.08 | 57.64 | 59.05 | 91,402 | -0.34(-0.58%) |
Mar 03, 2022 | 59.06 | 59.56 | 58.31 | 59.40 | 178,804 | +1.08(+1.85%) |
Mar 02, 2022 | 56.91 | 58.48 | 56.83 | 58.31 | 99,133 | +2.28(+4.08%) |
Mar 01, 2022 | 55.97 | 57.42 | 55.36 | 56.03 | 132,414 | +0.49(+0.88%) |
Feb 28, 2022 | 54.26 | 55.74 | 54.26 | 55.54 | 124,066 | +0.91(+1.66%) |
Feb 25, 2022 | 51.60 | 54.68 | 53.04 | 54.63 | 83,564 | +3.12(+6.07%) |
Feb 24, 2022 | 49.97 | 51.64 | 49.67 | 51.51 | 122,600 | -0.39(-0.75%) |
Feb 23, 2022 | 52.45 | 52.64 | 51.77 | 51.90 | 40,769 | -0.54(-1.02%) |
Feb 22, 2022 | 52.58 | 53.52 | 52.18 | 52.43 | 57,762 | -0.14(-0.26%) |
Feb 18, 2022 | 52.57 | 0 | +0.14(+0.26%) | |||
Feb 17, 2022 | 53.17 | 53.28 | 52.14 | 52.43 | 35,982 | -1.45(-2.69%) |
Feb 16, 2022 | 53.71 | 54.14 | 53.49 | 53.89 | 32,478 | +0.34(+0.64%) |
Feb 15, 2022 | 52.98 | 53.66 | 52.25 | 53.54 | 78,015 | +0.55(+1.05%) |
Feb 14, 2022 | 53.16 | 53.31 | 52.53 | 52.99 | 44,438 | -0.30(-0.56%) |
Feb 11, 2022 | 53.33 | 54.38 | 53.02 | 53.29 | 67,263 | -0.88(-1.62%) |
Feb 10, 2022 | 53.71 | 55.12 | 53.71 | 54.16 | 121,502 | +0.07(+0.14%) |
Feb 09, 2022 | 53.30 | 54.15 | 53.02 | 54.09 | 36,502 | +0.91(+1.70%) |
Feb 08, 2022 | 51.96 | 53.19 | 51.96 | 53.18 | 32,444 | +1.25(+2.40%) |
Feb 07, 2022 | 51.49 | 52.31 | 51.07 | 51.94 | 35,880 | +0.85(+1.66%) |
Feb 04, 2022 | 50.66 | 51.34 | 50.48 | 51.09 | 19,186 | +0.34(+0.67%) |
Feb 03, 2022 | 50.96 | 50.72 | 50.74 | 29,742 | -0.63(-1.22%) | |
Feb 02, 2022 | 50.77 | 51.54 | 50.31 | 51.37 | 27,717 | +0.69(+1.37%) |
Feb 01, 2022 | 49.03 | 50.70 | 49.03 | 50.68 | 43,084 | +2.32(+4.80%) |
Jan 31, 2022 | 48.04 | 48.36 | 77,505 | -0.02(-0.04%) | ||
Jan 28, 2022 | 48.76 | 48.76 | 47.40 | 48.38 | 29,998 | +0.16(+0.33%) |
Jan 27, 2022 | 49.09 | 49.56 | 47.98 | 48.22 | 48,557 | +0.08(+0.17%) |
Jan 26, 2022 | 48.92 | 49.35 | 48.05 | 48.14 | 42,187 | -0.14(-0.29%) |
Jan 25, 2022 | 47.73 | 48.59 | 47.06 | 48.27 | 35,566 | -0.11(-0.23%) |
Jan 24, 2022 | 47.35 | 48.44 | 46.39 | 48.39 | 67,572 | -0.10(-0.21%) |
Jan 21, 2022 | 50.40 | 50.40 | 48.40 | 48.49 | 72,183 | -2.37(-4.65%) |
Jan 20, 2022 | 52.49 | 52.91 | 50.82 | 50.85 | 53,139 | -1.35(-2.59%) |
Jan 19, 2022 | 53.02 | 53.11 | 52.02 | 52.20 | 26,308 | +0.55(+1.06%) |
Jan 18, 2022 | 52.21 | 52.30 | 51.39 | 51.66 | 32,990 | -1.04(-1.98%) |
Jan 14, 2022 | 52.70 | 0 | -0.09(-0.18%) | |||
Jan 13, 2022 | 53.37 | 53.77 | 52.65 | 52.80 | 72,237 | -0.55(-1.04%) |
Jan 12, 2022 | 52.51 | 53.47 | 52.51 | 53.35 | 104,866 | +1.55(+3.00%) |
Jan 11, 2022 | 50.85 | 51.85 | 50.60 | 51.80 | 29,324 | +0.80(+1.58%) |
Jan 10, 2022 | 51.44 | 51.77 | 50.68 | 50.99 | 55,968 | -0.64(-1.24%) |
Jan 07, 2022 | 50.95 | 51.64 | 50.88 | 51.63 | 48,106 | +1.02(+2.01%) |
Jan 06, 2022 | 51.20 | 51.39 | 50.33 | 50.61 | 52,504 | -0.07(-0.15%) |
Jan 05, 2022 | 50.22 | 51.94 | 50.22 | 50.69 | 127,861 | +0.72(+1.44%) |
Jan 04, 2022 | 49.21 | 50.24 | 49.21 | 49.97 | 97,160 | +0.82(+1.67%) |
Jan 03, 2022 | 49.64 | 49.95 | 49.13 | 49.14 | 27,986 | -0.03(-0.06%) |
Dec 31, 2021 | 48.87 | 49.34 | 48.75 | 49.17 | 35,732 | +0.23(+0.47%) |
Dec 30, 2021 | 49.16 | 49.59 | 48.88 | 48.94 | 383,149 | +0.19(+0.40%) |
Dec 29, 2021 | 48.76 | 49.05 | 48.63 | 48.75 | 29,684 | -0.01(-0.02%) |
Dec 28, 2021 | 48.97 | 49.03 | 48.45 | 48.76 | 39,202 | -0.42(-0.85%) |
Dec 27, 2021 | 48.71 | 49.21 | 48.19 | 49.17 | 38,196 | +0.62(+1.28%) |
Dec 23, 2021 | 48.45 | 48.65 | 48.23 | 48.55 | 47,164 | +0.02(+0.04%) |
Dec 22, 2021 | 47.98 | 48.61 | 47.75 | 48.53 | 26,025 | +0.42(+0.86%) |
Dec 21, 2021 | 47.57 | 48.26 | 47.57 | 48.12 | 30,216 | +1.05(+2.24%) |
Dec 20, 2021 | 48.17 | 48.17 | 46.65 | 47.06 | 150,051 | -1.64(-3.38%) |
Dec 17, 2021 | 48.38 | 49.10 | 48.04 | 48.71 | 57,825 | -0.07(-0.14%) |
Dec 16, 2021 | 48.28 | 49.22 | 48.28 | 48.78 | 149,897 | +1.33(+2.80%) |
Dec 15, 2021 | 47.87 | 47.87 | 46.18 | 47.45 | 50,274 | -0.69(-1.43%) |
Dec 14, 2021 | 47.78 | 49.07 | 47.78 | 48.14 | 61,032 | +0.50(+1.05%) |
Dec 13, 2021 | 47.95 | 48.18 | 47.16 | 47.64 | 58,609 | +0.02(+0.04%) |
Dec 10, 2021 | 48.05 | 48.16 | 47.28 | 47.62 | 15,848 | -0.08(-0.16%) |
Dec 09, 2021 | 47.67 | 47.84 | 47.22 | 47.70 | 23,656 | -0.35(-0.72%) |
Dec 08, 2021 | 47.98 | 48.19 | 47.75 | 48.04 | 61,997 | +0.09(+0.18%) |
Dec 07, 2021 | 47.86 | 48.63 | 47.83 | 47.96 | 41,725 | +1.29(+2.75%) |
Dec 06, 2021 | 46.17 | 46.93 | 45.98 | 46.67 | 42,581 | +0.92(+2.02%) |
Dec 03, 2021 | 46.26 | 46.58 | 45.40 | 45.75 | 43,302 | -0.55(-1.19%) |
Dec 02, 2021 | 45.36 | 46.55 | 45.36 | 46.30 | 43,833 | +1.68(+3.77%) |
Dec 01, 2021 | 45.81 | 46.53 | 44.59 | 44.62 | 93,856 | -0.21(-0.46%) |
Nov 30, 2021 | 45.73 | 46.17 | 44.38 | 44.83 | 88,581 | -1.02(-2.22%) |
Nov 29, 2021 | 46.94 | 46.94 | 45.84 | 45.84 | 33,225 | -0.57(-1.23%) |
Nov 26, 2021 | 46.01 | 46.48 | 45.45 | 46.41 | 55,130 | -1.47(-3.06%) |
Nov 24, 2021 | 48.19 | 48.19 | 47.78 | 47.88 | 33,185 | -0.50(-1.03%) |
Nov 23, 2021 | 48.34 | 48.88 | 47.85 | 48.38 | 52,110 | +0.56(+1.17%) |
Nov 22, 2021 | 46.75 | 48.32 | 46.75 | 47.82 | 101,220 | +1.49(+3.22%) |
Nov 19, 2021 | 46.16 | 46.78 | 46.07 | 46.33 | 35,111 | +0.19(+0.41%) |
Nov 18, 2021 | 46.32 | 46.15 | 46.05 | 46.14 | 149,536 | -0.35(-0.76%) |
Nov 17, 2021 | 47.35 | 47.47 | 46.46 | 46.49 | 46,864 | -0.86(-1.82%) |
Nov 16, 2021 | 47.73 | 47.73 | 47.20 | 47.35 | 44,682 | -0.40(-0.83%) |
Nov 15, 2021 | 48.54 | 48.54 | 47.65 | 47.75 | 56,726 | -0.85(-1.76%) |
Nov 12, 2021 | 48.65 | 49.14 | 48.40 | 48.60 | 114,344 | -0.37(-0.76%) |
Nov 11, 2021 | 48.47 | 49.18 | 48.47 | 48.98 | 74,709 | +1.81(+3.84%) |
Nov 10, 2021 | 47.72 | 47.16 | 84,099 | -1.14(-2.36%) | ||
Nov 09, 2021 | 48.79 | 48.81 | 47.78 | 48.30 | 144,063 | -0.72(-1.46%) |
Nov 08, 2021 | 48.79 | 49.45 | 48.76 | 49.02 | 140,535 | +1.32(+2.77%) |
Nov 05, 2021 | 47.78 | 47.86 | 47.43 | 47.70 | 100,023 | +0.13(+0.27%) |
Nov 04, 2021 | 47.82 | 48.06 | 47.26 | 47.57 | 52,941 | -0.19(-0.40%) |
Nov 03, 2021 | 47.62 | 47.84 | 47.28 | 47.76 | 70,970 | -0.04(-0.09%) |
Nov 02, 2021 | 48.04 | 48.04 | 47.50 | 47.80 | 106,206 | -0.85(-1.76%) |
Nov 01, 2021 | 48.79 | 48.92 | 48.16 | 48.66 | 58,680 | +0.07(+0.14%) |
Oct 29, 2021 | 48.69 | 49.02 | 48.41 | 48.59 | 83,091 | -0.07(-0.14%) |
Oct 28, 2021 | 48.59 | 48.90 | 48.48 | 48.66 | 31,267 | +0.10(+0.21%) |
Oct 27, 2021 | 49.78 | 49.78 | 48.54 | 48.55 | 58,094 | -1.63(-3.25%) |
Oct 26, 2021 | 50.39 | 50.18 | 46,667 | -0.18(-0.36%) | ||
Oct 25, 2021 | 49.10 | 50.49 | 49.09 | 50.37 | 60,215 | +1.69(+3.47%) |
Oct 22, 2021 | 48.29 | 48.93 | 48.06 | 48.67 | 71,397 | +0.43(+0.89%) |
Oct 21, 2021 | 48.67 | 48.67 | 47.55 | 48.24 | 94,413 | -1.36(-2.75%) |
Oct 20, 2021 | 49.23 | 49.88 | 48.85 | 49.61 | 58,208 | -0.23(-0.47%) |
Oct 19, 2021 | 50.15 | 50.15 | 49.53 | 49.84 | 29,410 | -0.22(-0.45%) |
Oct 18, 2021 | 49.49 | 50.11 | 49.11 | 50.06 | 84,548 | -0.01(-0.02%) |
Oct 15, 2021 | 50.10 | 50.68 | 50.07 | 50.07 | 124,142 | +0.36(+0.73%) |
Oct 14, 2021 | 49.57 | 50.21 | 49.57 | 49.71 | 87,685 | +0.70(+1.43%) |
Oct 13, 2021 | 48.98 | 49.05 | 48.50 | 49.01 | 80,922 | +0.01(+0.02%) |
Oct 12, 2021 | 48.89 | 49.21 | 48.80 | 49.00 | 50,018 | +0.16(+0.34%) |
Oct 11, 2021 | 49.10 | 49.89 | 48.82 | 48.84 | 616,363 | +0.75(+1.56%) |
Oct 08, 2021 | 48.48 | 48.67 | 48.02 | 48.09 | 45,878 | +0.07(+0.14%) |
Oct 07, 2021 | 47.78 | 48.61 | 47.78 | 48.02 | 199,639 | +0.85(+1.81%) |
Oct 06, 2021 | 47.04 | 47.16 | 46.24 | 47.16 | 182,414 | -0.73(-1.53%) |
Oct 05, 2021 | 47.56 | 48.23 | 47.16 | 47.90 | 68,883 | +0.33(+0.69%) |
Oct 04, 2021 | 47.77 | 48.39 | 47.46 | 47.57 | 79,485 | -0.36(-0.76%) |
Oct 01, 2021 | 47.85 | 48.12 | 46.97 | 47.93 | 117,583 | +0.29(+0.62%) |
Sep 30, 2021 | 48.12 | 48.64 | 47.64 | 47.64 | 142,023 | +0.10(+0.22%) |
Sep 29, 2021 | 48.23 | 48.23 | 47.37 | 47.53 | 96,339 | -0.31(-0.65%) |
Sep 28, 2021 | 48.56 | 48.56 | 47.58 | 47.85 | 64,569 | -1.11(-2.27%) |
Sep 27, 2021 | 48.17 | 49.08 | 48.13 | 48.96 | 50,929 | +0.77(+1.59%) |
Sep 24, 2021 | 48.18 | 48.67 | 48.04 | 48.19 | 80,001 | -0.40(-0.82%) |
Sep 23, 2021 | 48.32 | 49.11 | 48.09 | 48.59 | 116,140 | +0.60(+1.24%) |
Sep 22, 2021 | 48.40 | 48.94 | 48.00 | 47.99 | 205,467 | +0.92(+1.96%) |
Sep 21, 2021 | 47.65 | 47.66 | 46.21 | 47.07 | 212,278 | -0.15(-0.31%) |
Sep 20, 2021 | 47.16 | 47.66 | 46.36 | 47.22 | 229,761 | -2.19(-4.44%) |
Sep 17, 2021 | 50.98 | 50.98 | 49.25 | 49.41 | 250,752 | -2.11(-4.10%) |
Sep 16, 2021 | 52.31 | 52.31 | 51.44 | 51.52 | 47,189 | -1.53(-2.88%) |
Sep 15, 2021 | 52.05 | 53.07 | 52.05 | 53.05 | 82,551 | +1.38(+2.67%) |
Sep 14, 2021 | 52.91 | 52.91 | 51.59 | 51.67 | 49,353 | -1.10(-2.09%) |
Sep 13, 2021 | 53.36 | 53.36 | 52.35 | 52.77 | 46,275 | +0.07(+0.13%) |
Sep 10, 2021 | 53.27 | 53.99 | 52.69 | 52.70 | 34,040 | -0.02(-0.03%) |
Sep 09, 2021 | 52.63 | 53.02 | 52.35 | 52.72 | 41,403 | +0.07(+0.13%) |
Sep 08, 2021 | 53.49 | 53.50 | 52.54 | 52.65 | 39,667 | -1.14(-2.12%) |
Sep 07, 2021 | 54.01 | 54.38 | 53.78 | 53.79 | 88,007 | -0.14(-0.26%) |
Sep 03, 2021 | 54.45 | 54.70 | 53.81 | 53.93 | 43,248 | -0.09(-0.18%) |
Sep 02, 2021 | 54.27 | 54.58 | 53.92 | 54.02 | 71,441 | -0.03(-0.05%) |
Sep 01, 2021 | 53.54 | 54.33 | 52.91 | 54.05 | 114,167 | +0.16(+0.29%) |
Aug 31, 2021 | 54.83 | 54.83 | 53.67 | 53.89 | 122,344 | -0.91(-1.67%) |
Aug 30, 2021 | 55.51 | 55.51 | 54.77 | 54.81 | 35,763 | -0.22(-0.41%) |
Aug 27, 2021 | 53.83 | 55.22 | 53.83 | 55.03 | 61,055 | +1.59(+2.97%) |
Aug 26, 2021 | 54.17 | 54.25 | 53.45 | 53.45 | 34,658 | -0.98(-1.79%) |
Aug 25, 2021 | 54.58 | 55.01 | 54.31 | 54.42 | 57,926 | -0.19(-0.35%) |
Aug 24, 2021 | 54.02 | 54.84 | 54.02 | 54.61 | 70,078 | +1.85(+3.50%) |
Aug 23, 2021 | 52.64 | 53.12 | 52.51 | 52.76 | 290,953 | +0.61(+1.17%) |
Aug 20, 2021 | 51.92 | 52.46 | 51.61 | 52.15 | 101,379 | -0.12(-0.23%) |
Aug 19, 2021 | 52.82 | 52.82 | 51.84 | 52.27 | 174,032 | -2.32(-4.25%) |
Aug 18, 2021 | 54.62 | 55.44 | 54.56 | 54.59 | 117,939 | -0.64(-1.16%) |
Aug 17, 2021 | 56.16 | 56.22 | 54.40 | 55.23 | 278,555 | -1.70(-2.99%) |
Aug 16, 2021 | 56.94 | 57.19 | 55.80 | 56.93 | 171,532 | -0.77(-1.33%) |
Aug 13, 2021 | 57.79 | 58.10 | 57.38 | 57.70 | 165,957 | -0.05(-0.09%) |
Aug 12, 2021 | 57.81 | 57.89 | 56.99 | 57.75 | 142,906 | -0.47(-0.82%) |
Aug 11, 2021 | 58.17 | 58.30 | 57.49 | 58.23 | 157,384 | +0.65(+1.12%) |
Aug 10, 2021 | 55.90 | 57.75 | 55.76 | 57.58 | 402,618 | +1.79(+3.20%) |
Aug 09, 2021 | 55.09 | 55.88 | 54.60 | 55.79 | 212,013 | +0.46(+0.83%) |
Aug 06, 2021 | 55.25 | 55.68 | 54.98 | 55.34 | 79,636 | +0.63(+1.15%) |
Aug 05, 2021 | 55.31 | 55.42 | 54.70 | 54.71 | 153,487 | -0.97(-1.74%) |
Aug 04, 2021 | 56.27 | 56.32 | 55.62 | 55.67 | 92,135 | -0.73(-1.30%) |
Aug 03, 2021 | 55.36 | 56.43 | 54.78 | 56.41 | 106,055 | +1.09(+1.97%) |
Aug 02, 2021 | 56.66 | 56.84 | 55.29 | 55.32 | 323,936 | -0.58(-1.03%) |
Jul 30, 2021 | 56.47 | 56.97 | 55.65 | 55.90 | 194,649 | -1.16(-2.03%) |
Jul 29, 2021 | 56.10 | 57.36 | 56.10 | 57.05 | 260,615 | +1.65(+2.97%) |
Jul 28, 2021 | 54.75 | 55.61 | 54.22 | 55.40 | 119,219 | +1.14(+2.10%) |
Jul 27, 2021 | 54.40 | 54.79 | 53.69 | 54.27 | 51,505 | -0.76(-1.38%) |
Jul 26, 2021 | 53.73 | 55.07 | 53.70 | 55.02 | 254,805 | +1.73(+3.25%) |
Jul 23, 2021 | 53.25 | 53.42 | 52.68 | 53.29 | 91,721 | +0.55(+1.05%) |
Jul 22, 2021 | 52.83 | 53.00 | 52.00 | 52.74 | 32,454 | -0.10(-0.20%) |
Jul 21, 2021 | 51.90 | 52.95 | 51.90 | 52.84 | 146,543 | +1.24(+2.41%) |
Jul 20, 2021 | 50.34 | 51.69 | 49.92 | 51.60 | 59,078 | +0.97(+1.91%) |
Jul 19, 2021 | 50.62 | 50.76 | 49.76 | 50.63 | 384,528 | -1.46(-2.80%) |
Jul 16, 2021 | 53.65 | 53.65 | 52.02 | 52.09 | 103,551 | -1.67(-3.10%) |
Jul 15, 2021 | 53.53 | 54.41 | 53.36 | 53.76 | 61,119 | +0.10(+0.19%) |
Jul 14, 2021 | 54.23 | 54.80 | 53.49 | 53.65 | 59,847 | -0.02(-0.03%) |
Jul 13, 2021 | 54.19 | 54.19 | 53.53 | 53.67 | 66,686 | -0.72(-1.32%) |
Jul 12, 2021 | 53.56 | 54.61 | 53.07 | 54.39 | 58,449 | +0.39(+0.72%) |
Jul 09, 2021 | 52.73 | 54.15 | 52.73 | 54.00 | 68,985 | +2.17(+4.18%) |
Jul 08, 2021 | 51.52 | 52.16 | 50.74 | 51.83 | 97,157 | -1.19(-2.25%) |
Jul 07, 2021 | 52.31 | 53.18 | 52.19 | 53.02 | 273,756 | +0.99(+1.91%) |
Jul 06, 2021 | 53.34 | 53.34 | 51.68 | 52.03 | 127,416 | -1.56(-2.91%) |
Jul 02, 2021 | 53.51 | 53.72 | 53.07 | 53.59 | 74,288 | +0.41(+0.76%) |