Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.40 | 39.06 | 38.23 | 38.61 | 35,579 | +0.14(+0.35%) |
Jul 28, 2022 | 38.54 | 38.72 | 38.22 | 38.47 | 34,053 | +1.01(+2.69%) |
Jul 27, 2022 | 37.56 | 37.85 | 37.44 | 37.47 | 5,323 | +0.21(+0.57%) |
Jul 26, 2022 | 38.04 | 38.04 | 37.19 | 37.26 | 21,264 | +0.10(+0.26%) |
Jul 25, 2022 | 36.95 | 37.16 | 36.86 | 37.16 | 9,889 | -0.45(-1.21%) |
Jul 22, 2022 | 37.36 | 37.84 | 37.22 | 37.61 | 41,651 | +1.32(+3.63%) |
Jul 21, 2022 | 35.54 | 36.30 | 35.54 | 36.30 | 7,260 | +1.21(+3.45%) |
Jul 20, 2022 | 35.51 | 35.51 | 35.09 | 35.09 | 4,398 | -0.14(-0.38%) |
Jul 19, 2022 | 35.56 | 35.66 | 35.22 | 35.22 | 28,728 | -0.56(-1.56%) |
Jul 18, 2022 | 35.66 | 35.86 | 35.33 | 35.78 | 32,490 | -0.30(-0.84%) |
Jul 15, 2022 | 35.79 | 36.16 | 35.79 | 36.08 | 9,305 | +0.34(+0.95%) |
Jul 14, 2022 | 35.50 | 35.92 | 35.30 | 35.75 | 18,782 | -0.59(-1.62%) |
Jul 13, 2022 | 35.24 | 36.36 | 35.08 | 36.34 | 29,333 | +0.43(+1.19%) |
Jul 12, 2022 | 36.18 | 36.35 | 35.83 | 35.91 | 24,025 | +0.28(+0.79%) |
Jul 11, 2022 | 35.41 | 35.78 | 35.38 | 35.63 | 9,366 | +0.87(+2.51%) |
Jul 08, 2022 | 35.11 | 35.11 | 34.71 | 34.76 | 17,330 | -0.72(-2.02%) |
Jul 07, 2022 | 36.11 | 36.11 | 35.39 | 35.48 | 18,940 | -0.73(-2.00%) |
Jul 06, 2022 | 37.58 | 37.58 | 36.12 | 36.20 | 122,460 | -0.94(-2.53%) |
Jul 05, 2022 | 37.20 | 37.56 | 36.92 | 37.14 | 99,146 | +0.42(+1.13%) |
Jul 01, 2022 | 36.50 | 37.35 | 36.40 | 36.72 | 19,271 | +1.16(+3.27%) |
Jun 30, 2022 | 35.33 | 35.77 | 35.33 | 35.56 | 14,202 | +0.80(+2.31%) |
Jun 29, 2022 | 34.05 | 34.76 | 34.05 | 34.76 | 16,398 | +0.85(+2.52%) |
Jun 28, 2022 | 33.71 | 33.91 | 33.58 | 33.91 | 7,319 | +0.04(+0.11%) |
Jun 27, 2022 | 33.75 | 34.21 | 33.75 | 33.87 | 25,774 | -0.51(-1.49%) |
Jun 24, 2022 | 34.70 | 34.88 | 34.38 | 34.38 | 16,513 | -0.38(-1.08%) |
Jun 23, 2022 | 34.84 | 35.43 | 34.75 | 34.76 | 30,818 | +0.55(+1.60%) |
Jun 22, 2022 | 34.10 | 34.31 | 34.02 | 34.21 | 25,109 | +1.32(+4.01%) |
Jun 21, 2022 | 32.87 | 33.12 | 32.84 | 32.89 | 15,120 | -0.61(-1.82%) |
Jun 17, 2022 | 33.54 | 33.68 | 32.90 | 33.50 | 15,737 | +0.14(+0.43%) |
Jun 16, 2022 | 31.89 | 33.42 | 31.88 | 33.36 | 54,061 | +0.57(+1.75%) |
Jun 15, 2022 | 32.23 | 32.78 | 31.84 | 32.78 | 31,664 | +1.27(+4.02%) |
Jun 14, 2022 | 32.49 | 32.55 | 31.36 | 31.52 | 17,544 | -0.71(-2.19%) |
Jun 13, 2022 | 33.07 | 33.13 | 31.87 | 32.22 | 42,847 | -1.89(-5.53%) |
Jun 10, 2022 | 34.65 | 34.66 | 33.98 | 34.11 | 54,605 | -0.94(-2.68%) |
Jun 09, 2022 | 35.13 | 35.28 | 35.00 | 35.05 | 18,698 | -0.13(-0.38%) |
Jun 08, 2022 | 35.32 | 35.48 | 35.18 | 35.18 | 20,849 | -0.38(-1.06%) |
Jun 07, 2022 | 35.45 | 35.84 | 35.45 | 35.56 | 10,833 | +0.42(+1.18%) |
Jun 06, 2022 | 35.75 | 35.77 | 35.14 | 35.15 | 14,827 | -0.82(-2.29%) |
Jun 03, 2022 | 35.83 | 36.07 | 35.83 | 35.97 | 3,373 | -0.22(-0.62%) |
Jun 02, 2022 | 36.34 | 36.34 | 35.99 | 36.19 | 5,480 | +0.15(+0.40%) |
Jun 01, 2022 | 36.73 | 36.87 | 35.85 | 36.05 | 42,466 | -0.62(-1.69%) |
May 31, 2022 | 36.97 | 36.99 | 36.54 | 36.67 | 39,942 | -1.23(-3.24%) |
May 27, 2022 | 37.91 | 38.04 | 37.67 | 37.89 | 8,671 | +0.13(+0.33%) |
May 26, 2022 | 37.87 | 37.87 | 37.48 | 37.77 | 7,437 | -0.03(-0.07%) |
May 25, 2022 | 37.99 | 37.99 | 37.64 | 37.80 | 7,990 | +0.28(+0.74%) |
May 24, 2022 | 37.21 | 37.94 | 37.21 | 37.52 | 18,162 | +0.82(+2.24%) |
May 23, 2022 | 37.02 | 37.18 | 36.60 | 36.69 | 13,121 | -0.65(-1.74%) |
May 20, 2022 | 36.76 | 37.43 | 36.72 | 37.34 | 25,645 | +0.50(+1.37%) |
May 19, 2022 | 37.42 | 37.42 | 36.73 | 36.84 | 12,002 | +0.40(+1.09%) |
May 18, 2022 | 35.59 | 36.44 | 35.59 | 36.44 | 6,443 | +0.87(+2.45%) |
May 17, 2022 | 35.78 | 35.94 | 35.57 | 35.57 | 9,132 | -0.96(-2.62%) |
May 16, 2022 | 36.34 | 36.74 | 36.31 | 36.53 | 27,580 | +0.53(+1.47%) |
May 13, 2022 | 36.28 | 36.38 | 35.99 | 36.00 | 40,133 | -0.64(-1.76%) |
May 12, 2022 | 36.61 | 37.02 | 36.43 | 36.65 | 22,857 | +0.43(+1.18%) |
May 11, 2022 | 35.38 | 36.27 | 35.24 | 36.22 | 21,549 | +0.65(+1.82%) |
May 10, 2022 | 35.74 | 36.00 | 35.50 | 35.57 | 37,110 | +0.29(+0.82%) |
May 09, 2022 | 34.58 | 35.32 | 34.50 | 35.28 | 63,774 | +0.75(+2.16%) |
May 06, 2022 | 34.58 | 34.94 | 34.39 | 34.54 | 8,780 | -0.58(-1.65%) |
May 05, 2022 | 35.39 | 35.42 | 34.58 | 35.12 | 31,593 | -1.00(-2.76%) |
May 04, 2022 | 35.45 | 36.22 | 35.31 | 36.11 | 24,261 | +0.60(+1.70%) |
May 03, 2022 | 35.94 | 36.05 | 35.51 | 35.51 | 7,643 | +0.15(+0.43%) |
May 02, 2022 | 35.54 | 35.59 | 35.28 | 35.36 | 44,449 | -0.85(-2.35%) |
Apr 29, 2022 | 36.03 | 36.53 | 36.03 | 36.21 | 10,423 | -0.48(-1.32%) |
Apr 28, 2022 | 36.65 | 36.80 | 36.37 | 36.69 | 12,035 | -0.32(-0.86%) |
Apr 27, 2022 | 37.57 | 37.58 | 36.90 | 37.01 | 15,680 | -0.55(-1.47%) |
Apr 26, 2022 | 37.56 | 37.72 | 37.26 | 37.57 | 15,709 | +0.70(+1.89%) |
Apr 25, 2022 | 37.00 | 37.40 | 36.75 | 36.87 | 21,899 | +0.70(+1.94%) |
Apr 22, 2022 | 35.86 | 36.27 | 35.86 | 36.17 | 8,957 | +0.06(+0.18%) |
Apr 21, 2022 | 36.23 | 36.25 | 35.65 | 36.10 | 18,633 | -0.64(-1.74%) |
Apr 20, 2022 | 36.31 | 36.76 | 36.20 | 36.74 | 6,117 | +0.92(+2.57%) |
Apr 19, 2022 | 36.18 | 36.34 | 35.82 | 35.82 | 31,397 | -0.77(-2.12%) |
Apr 18, 2022 | 36.99 | 36.99 | 36.60 | 36.60 | 13,469 | -0.35(-0.94%) |
Apr 14, 2022 | 37.83 | 37.83 | 36.82 | 36.95 | 16,562 | -1.01(-2.66%) |
Apr 13, 2022 | 38.03 | 38.47 | 37.86 | 37.95 | 27,501 | +0.24(+0.64%) |
Apr 12, 2022 | 37.77 | 38.09 | 37.57 | 37.72 | 10,499 | +0.50(+1.34%) |
Apr 11, 2022 | 37.36 | 37.44 | 37.06 | 37.22 | 30,157 | -0.46(-1.23%) |
Apr 08, 2022 | 37.67 | 37.91 | 37.54 | 37.68 | 24,321 | -0.56(-1.47%) |
Apr 07, 2022 | 38.33 | 38.43 | 38.12 | 38.24 | 11,057 | -0.38(-0.98%) |
Apr 06, 2022 | 38.31 | 38.80 | 38.31 | 38.62 | 44,529 | -0.40(-1.01%) |
Apr 05, 2022 | 40.07 | 40.07 | 38.95 | 39.01 | 18,230 | -1.40(-3.45%) |
Apr 04, 2022 | 40.59 | 40.59 | 40.22 | 40.41 | 10,464 | -0.17(-0.43%) |
Apr 01, 2022 | 40.10 | 40.80 | 39.98 | 40.58 | 25,285 | -0.62(-1.50%) |
Mar 31, 2022 | 41.31 | 41.47 | 41.14 | 41.20 | 13,920 | +0.09(+0.21%) |
Mar 30, 2022 | 40.40 | 41.13 | 40.40 | 41.12 | 11,524 | +0.52(+1.29%) |
Mar 29, 2022 | 40.45 | 40.73 | 40.06 | 40.59 | 11,651 | +0.55(+1.38%) |
Mar 28, 2022 | 39.98 | 40.40 | 39.90 | 40.04 | 19,823 | +0.26(+0.66%) |
Mar 25, 2022 | 40.52 | 40.52 | 39.67 | 39.78 | 45,583 | -1.42(-3.45%) |
Mar 24, 2022 | 41.08 | 41.25 | 41.01 | 41.20 | 56,540 | -0.34(-0.82%) |
Mar 23, 2022 | 41.21 | 41.72 | 41.01 | 41.54 | 32,811 | +0.50(+1.23%) |
Mar 22, 2022 | 41.04 | 41.27 | 40.84 | 41.04 | 32,378 | -0.60(-1.44%) |
Mar 21, 2022 | 42.39 | 42.45 | 41.51 | 41.64 | 93,929 | -1.70(-3.92%) |
Mar 18, 2022 | 43.25 | 43.34 | 43.17 | 43.34 | 7,312 | +0.48(+1.12%) |
Mar 17, 2022 | 43.09 | 43.38 | 42.80 | 42.86 | 7,736 | -0.23(-0.54%) |
Mar 16, 2022 | 43.18 | 43.22 | 42.37 | 43.09 | 12,579 | -0.18(-0.42%) |
Mar 15, 2022 | 44.05 | 44.10 | 43.11 | 43.27 | 17,442 | -0.08(-0.18%) |
Mar 14, 2022 | 43.98 | 44.12 | 43.35 | 43.35 | 29,570 | -1.79(-3.97%) |
Mar 11, 2022 | 44.99 | 45.19 | 44.85 | 45.14 | 7,161 | -0.03(-0.06%) |
Mar 10, 2022 | 45.34 | 45.42 | 44.92 | 45.17 | 89,019 | -0.66(-1.44%) |
Mar 09, 2022 | 46.07 | 46.18 | 45.69 | 45.83 | 19,674 | -0.87(-1.86%) |
Mar 08, 2022 | 46.80 | 46.89 | 46.49 | 46.70 | 8,861 | -0.90(-1.89%) |
Mar 07, 2022 | 47.56 | 48.15 | 47.48 | 47.60 | 10,988 | -0.62(-1.28%) |
Mar 04, 2022 | 47.96 | 48.52 | 47.96 | 48.22 | 22,621 | +1.21(+2.57%) |
Mar 03, 2022 | 46.55 | 47.01 | 46.55 | 47.01 | 14,522 | +0.78(+1.70%) |
Mar 02, 2022 | 47.54 | 47.60 | 46.23 | 46.23 | 8,555 | -2.10(-4.35%) |
Mar 01, 2022 | 47.62 | 48.85 | 47.62 | 48.33 | 19,834 | +1.43(+3.05%) |
Feb 28, 2022 | 46.33 | 47.05 | 46.33 | 46.89 | 7,389 | +1.48(+3.26%) |
Feb 25, 2022 | 45.25 | 45.42 | 45.04 | 45.41 | 10,706 | -0.04(-0.08%) |
Feb 24, 2022 | 46.24 | 46.31 | 45.45 | 45.45 | 12,918 | +0.14(+0.30%) |
Feb 23, 2022 | 45.36 | 45.39 | 45.12 | 45.32 | 7,116 | -0.65(-1.41%) |
Feb 22, 2022 | 45.68 | 45.99 | 45.50 | 45.96 | 116,272 | +0.02(+0.04%) |
Feb 18, 2022 | 45.95 | 0 | +0.50(+1.11%) | |||
Feb 17, 2022 | 45.04 | 45.50 | 45.04 | 45.44 | 16,412 | +0.73(+1.64%) |
Feb 16, 2022 | 44.83 | 44.84 | 44.43 | 44.71 | 10,351 | +0.19(+0.43%) |
Feb 15, 2022 | 44.53 | 44.61 | 44.41 | 44.51 | 14,027 | -0.45(-1.01%) |
Feb 14, 2022 | 45.13 | 45.38 | 44.74 | 44.97 | 7,770 | -0.93(-2.02%) |
Feb 11, 2022 | 44.95 | 45.93 | 44.51 | 45.90 | 22,505 | +1.37(+3.09%) |
Feb 10, 2022 | 45.16 | 45.16 | 44.48 | 44.52 | 18,008 | -1.16(-2.54%) |
Feb 09, 2022 | 45.88 | 45.96 | 45.66 | 45.68 | 15,662 | +0.27(+0.60%) |
Feb 08, 2022 | 45.64 | 45.64 | 45.41 | 45.41 | 6,040 | -0.56(-1.22%) |
Feb 07, 2022 | 45.97 | 46.13 | 45.84 | 45.97 | 8,801 | +0.02(+0.04%) |
Feb 04, 2022 | 46.25 | 46.27 | 45.85 | 45.96 | 19,667 | -1.20(-2.54%) |
Feb 03, 2022 | 47.12 | 47.16 | 47.15 | 15,082 | -0.51(-1.06%) | |
Feb 02, 2022 | 47.54 | 48.04 | 47.54 | 47.66 | 6,800 | +0.26(+0.56%) |
Feb 01, 2022 | 47.65 | 47.65 | 47.14 | 47.40 | 10,519 | -0.09(-0.20%) |
Jan 31, 2022 | 47.34 | 47.58 | 47.49 | 8,477 | -0.06(-0.13%) | |
Jan 28, 2022 | 47.11 | 47.61 | 47.11 | 47.55 | 11,832 | +0.34(+0.72%) |
Jan 27, 2022 | 46.97 | 47.40 | 46.97 | 47.21 | 2,174 | +0.48(+1.04%) |
Jan 26, 2022 | 47.73 | 47.74 | 46.71 | 46.73 | 19,460 | -0.89(-1.88%) |
Jan 25, 2022 | 48.08 | 48.08 | 47.59 | 47.62 | 13,609 | -0.27(-0.56%) |
Jan 24, 2022 | 48.38 | 48.48 | 47.76 | 47.89 | 27,915 | -0.12(-0.24%) |
Jan 21, 2022 | 47.90 | 48.09 | 47.86 | 48.01 | 14,515 | +0.79(+1.68%) |
Jan 20, 2022 | 47.06 | 47.21 | 46.92 | 47.21 | 7,148 | +0.36(+0.76%) |
Jan 19, 2022 | 46.71 | 47.14 | 46.71 | 46.85 | 14,753 | +0.23(+0.50%) |
Jan 18, 2022 | 47.12 | 47.12 | 46.52 | 46.62 | 13,664 | -1.06(-2.23%) |
Jan 14, 2022 | 47.69 | 0 | -1.01(-2.07%) | |||
Jan 13, 2022 | 48.34 | 48.69 | 48.14 | 48.69 | 22,342 | +0.55(+1.15%) |
Jan 12, 2022 | 48.39 | 48.39 | 48.14 | 48.14 | 10,741 | +0.02(+0.04%) |
Jan 11, 2022 | 47.81 | 48.12 | 47.65 | 48.12 | 14,246 | +0.29(+0.60%) |
Jan 10, 2022 | 47.53 | 47.83 | 47.40 | 47.83 | 10,096 | -0.05(-0.10%) |
Jan 07, 2022 | 48.15 | 48.20 | 47.63 | 47.88 | 11,444 | -0.48(-1.00%) |
Jan 06, 2022 | 48.38 | 48.40 | 48.21 | 48.36 | 23,120 | -0.36(-0.73%) |
Jan 05, 2022 | 49.36 | 49.36 | 48.63 | 48.72 | 15,159 | -0.64(-1.29%) |
Jan 04, 2022 | 49.07 | 49.36 | 48.95 | 49.36 | 18,409 | -0.06(-0.12%) |
Jan 03, 2022 | 50.07 | 50.07 | 49.42 | 49.42 | 45,301 | -1.41(-2.78%) |
Dec 31, 2021 | 51.04 | 51.22 | 50.83 | 50.83 | 19,763 | -0.15(-0.30%) |
Dec 30, 2021 | 50.80 | 50.99 | 50.59 | 50.99 | 27,421 | +0.48(+0.96%) |
Dec 29, 2021 | 50.76 | 50.90 | 50.44 | 50.50 | 13,180 | -0.76(-1.49%) |
Dec 28, 2021 | 51.60 | 51.61 | 51.27 | 51.27 | 6,115 | -0.01(-0.02%) |
Dec 27, 2021 | 51.18 | 51.50 | 50.98 | 51.28 | 28,063 | +0.07(+0.13%) |
Dec 23, 2021 | 51.55 | 51.55 | 51.17 | 51.21 | 9,205 | -0.36(-0.69%) |
Dec 22, 2021 | 51.73 | 51.73 | 51.36 | 51.57 | 12,397 | +0.13(+0.24%) |
Dec 21, 2021 | 51.49 | 51.51 | 51.16 | 51.44 | 11,587 | -0.62(-1.19%) |
Dec 20, 2021 | 52.43 | 52.59 | 52.06 | 52.06 | 13,997 | -0.11(-0.20%) |
Dec 17, 2021 | 52.34 | 52.62 | 52.17 | 52.17 | 10,377 | +0.29(+0.56%) |
Dec 16, 2021 | 51.53 | 52.06 | 51.53 | 51.88 | 15,287 | +0.48(+0.94%) |
Dec 15, 2021 | 51.29 | 51.67 | 51.29 | 51.39 | 14,180 | -0.24(-0.47%) |
Dec 14, 2021 | 51.57 | 51.69 | 51.31 | 51.64 | 8,913 | -0.24(-0.47%) |
Dec 13, 2021 | 51.56 | 51.94 | 51.56 | 51.88 | 17,097 | +0.73(+1.42%) |
Dec 10, 2021 | 51.30 | 51.57 | 51.15 | 51.15 | 9,422 | +0.07(+0.13%) |
Dec 09, 2021 | 51.05 | 51.30 | 50.95 | 51.08 | 10,469 | +0.40(+0.78%) |
Dec 08, 2021 | 50.97 | 50.98 | 50.51 | 50.69 | 8,576 | -0.54(-1.05%) |
Dec 07, 2021 | 51.46 | 51.59 | 51.14 | 51.23 | 10,234 | -0.54(-1.04%) |
Dec 06, 2021 | 52.34 | 52.46 | 51.65 | 51.76 | 9,627 | -0.81(-1.55%) |
Dec 03, 2021 | 51.47 | 52.74 | 51.24 | 52.57 | 21,853 | +0.90(+1.74%) |
Dec 02, 2021 | 51.97 | 51.98 | 51.35 | 51.67 | 14,621 | -0.24(-0.46%) |
Dec 01, 2021 | 51.23 | 51.92 | 51.09 | 51.91 | 34,521 | +0.21(+0.40%) |
Nov 30, 2021 | 51.72 | 52.02 | 51.72 | 51.70 | 53,034 | +0.91(+1.79%) |
Nov 29, 2021 | 50.32 | 50.89 | 50.32 | 50.79 | 11,763 | -0.37(-0.72%) |
Nov 26, 2021 | 50.44 | 51.16 | 50.43 | 51.16 | 17,974 | +1.94(+3.93%) |
Nov 24, 2021 | 48.73 | 49.23 | 48.73 | 49.23 | 5,433 | +0.40(+0.82%) |
Nov 23, 2021 | 49.14 | 49.14 | 48.83 | 48.83 | 6,104 | -0.62(-1.26%) |
Nov 22, 2021 | 49.83 | 49.88 | 49.33 | 49.45 | 9,790 | -1.07(-2.13%) |
Nov 19, 2021 | 50.64 | 50.80 | 50.45 | 50.52 | 20,724 | +0.43(+0.86%) |
Nov 18, 2021 | 49.69 | 50.09 | 50.09 | 50.09 | 3,387 | +0.05(+0.09%) |
Nov 17, 2021 | 49.49 | 50.05 | 49.49 | 50.05 | 7,996 | +0.49(+1.00%) |
Nov 16, 2021 | 49.59 | 49.84 | 49.50 | 49.55 | 6,058 | -0.11(-0.21%) |
Nov 15, 2021 | 50.14 | 50.14 | 49.65 | 49.66 | 6,915 | -0.59(-1.17%) |
Nov 12, 2021 | 50.56 | 50.64 | 50.16 | 50.25 | 15,924 | +0.17(+0.35%) |
Nov 11, 2021 | 50.43 | 50.43 | 50.04 | 50.08 | 5,355 | -0.35(-0.69%) |
Nov 10, 2021 | 51.33 | 50.41 | 50.43 | 13,877 | -1.32(-2.55%) | |
Nov 09, 2021 | 51.66 | 51.94 | 51.66 | 51.74 | 11,360 | +0.71(+1.39%) |
Nov 08, 2021 | 51.55 | 51.55 | 51.02 | 51.04 | 21,684 | -0.65(-1.25%) |
Nov 05, 2021 | 51.30 | 51.77 | 51.11 | 51.68 | 7,476 | +0.83(+1.64%) |
Nov 04, 2021 | 50.41 | 50.85 | 50.41 | 50.85 | 4,030 | +0.76(+1.53%) |
Nov 03, 2021 | 50.64 | 50.64 | 49.89 | 50.09 | 25,075 | -0.45(-0.90%) |
Nov 02, 2021 | 50.50 | 50.54 | 50.46 | 50.54 | 4,956 | +0.33(+0.66%) |
Nov 01, 2021 | 49.80 | 50.21 | 49.78 | 50.21 | 17,895 | -0.01(-0.02%) |
Oct 29, 2021 | 49.70 | 50.42 | 49.61 | 50.22 | 11,522 | +0.10(+0.19%) |
Oct 28, 2021 | 50.39 | 50.40 | 50.06 | 50.13 | 7,878 | -0.39(-0.77%) |
Oct 27, 2021 | 50.18 | 50.69 | 50.07 | 50.51 | 6,257 | +0.83(+1.67%) |
Oct 26, 2021 | 49.52 | 49.68 | 49.68 | 15,804 | +0.21(+0.43%) | |
Oct 25, 2021 | 49.36 | 49.60 | 49.36 | 49.47 | 4,963 | +0.21(+0.43%) |
Oct 22, 2021 | 49.10 | 49.41 | 48.97 | 49.26 | 8,749 | +0.32(+0.66%) |
Oct 21, 2021 | 49.07 | 49.13 | 48.93 | 48.93 | 7,711 | -0.45(-0.91%) |
Oct 20, 2021 | 49.42 | 49.51 | 49.35 | 49.38 | 12,230 | -0.06(-0.12%) |
Oct 19, 2021 | 49.78 | 49.79 | 49.42 | 49.44 | 21,133 | -0.53(-1.07%) |
Oct 18, 2021 | 49.75 | 50.00 | 49.50 | 49.97 | 13,200 | -0.20(-0.40%) |
Oct 15, 2021 | 50.32 | 50.37 | 50.13 | 50.17 | 8,454 | -0.71(-1.39%) |
Oct 14, 2021 | 50.77 | 51.03 | 50.77 | 50.88 | 14,836 | +0.29(+0.57%) |
Oct 13, 2021 | 50.56 | 50.77 | 50.42 | 50.59 | 13,011 | +0.29(+0.58%) |
Oct 12, 2021 | 49.93 | 50.34 | 49.85 | 50.30 | 4,379 | +0.73(+1.46%) |
Oct 11, 2021 | 49.78 | 49.79 | 49.57 | 49.57 | 5,871 | -0.37(-0.74%) |
Oct 08, 2021 | 50.20 | 50.20 | 49.83 | 49.94 | 13,945 | -0.39(-0.78%) |
Oct 07, 2021 | 50.57 | 50.57 | 50.33 | 50.33 | 21,642 | -0.61(-1.20%) |
Oct 06, 2021 | 50.93 | 51.04 | 50.82 | 50.95 | 12,067 | +0.07(+0.13%) |
Oct 05, 2021 | 51.18 | 51.18 | 50.76 | 50.88 | 7,190 | -0.45(-0.87%) |
Oct 04, 2021 | 51.26 | 51.61 | 51.22 | 51.33 | 7,518 | -0.21(-0.41%) |
Oct 01, 2021 | 51.21 | 51.54 | 51.14 | 51.54 | 19,787 | +0.58(+1.14%) |
Sep 30, 2021 | 50.63 | 50.96 | 50.56 | 50.96 | 46,072 | +0.15(+0.30%) |
Sep 29, 2021 | 50.92 | 51.05 | 50.55 | 50.80 | 6,988 | +0.18(+0.36%) |
Sep 28, 2021 | 50.32 | 50.88 | 50.32 | 50.62 | 8,869 | -0.60(-1.18%) |
Sep 27, 2021 | 51.22 | 51.40 | 51.13 | 51.22 | 11,669 | -0.40(-0.77%) |
Sep 24, 2021 | 51.79 | 51.83 | 51.53 | 51.62 | 12,504 | -0.52(-1.00%) |
Sep 23, 2021 | 52.79 | 52.80 | 52.14 | 52.14 | 11,375 | -1.40(-2.62%) |
Sep 22, 2021 | 53.28 | 53.59 | 53.23 | 53.54 | 90,436 | +0.15(+0.27%) |
Sep 21, 2021 | 53.52 | 53.83 | 53.34 | 53.40 | 20,814 | -0.07(-0.13%) |
Sep 20, 2021 | 53.23 | 53.69 | 53.16 | 53.47 | 11,218 | +0.76(+1.45%) |
Sep 17, 2021 | 52.77 | 52.77 | 52.64 | 52.70 | 6,336 | -0.46(-0.87%) |
Sep 16, 2021 | 53.11 | 53.28 | 53.00 | 53.17 | 14,364 | -0.63(-1.16%) |
Sep 15, 2021 | 53.80 | 55.11 | 53.51 | 53.79 | 100,688 | -0.13(-0.25%) |
Sep 14, 2021 | 53.64 | 54.03 | 53.59 | 53.93 | 7,490 | +0.59(+1.11%) |
Sep 13, 2021 | 53.29 | 53.46 | 53.29 | 53.34 | 7,755 | +0.19(+0.36%) |
Sep 10, 2021 | 53.33 | 53.36 | 53.01 | 53.14 | 16,640 | -0.52(-0.98%) |
Sep 09, 2021 | 53.30 | 53.82 | 53.24 | 53.67 | 17,818 | +0.44(+0.82%) |
Sep 08, 2021 | 52.97 | 53.27 | 52.97 | 53.23 | 3,698 | +0.44(+0.84%) |
Sep 07, 2021 | 52.84 | 52.96 | 52.65 | 52.79 | 10,258 | -0.62(-1.16%) |
Sep 03, 2021 | 53.41 | 53.42 | 53.22 | 53.41 | 7,897 | -0.38(-0.70%) |
Sep 02, 2021 | 53.80 | 53.86 | 53.64 | 53.78 | 14,342 | +0.17(+0.31%) |
Sep 01, 2021 | 53.77 | 53.77 | 53.49 | 53.62 | 12,094 | +0.08(+0.14%) |
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |