Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.95 | 30.19 | 29.70 | 30.07 | 121,476 | -0.93(-3.01%) |
Jul 28, 2022 | 31.25 | 31.34 | 30.32 | 31.00 | 186,365 | -0.30(-0.95%) |
Jul 27, 2022 | 30.81 | 31.30 | 30.51 | 31.30 | 145,826 | +0.66(+2.17%) |
Jul 26, 2022 | 31.22 | 31.26 | 30.61 | 30.63 | 108,500 | -0.50(-1.59%) |
Jul 25, 2022 | 31.18 | 31.30 | 30.83 | 31.13 | 121,405 | +0.03(+0.10%) |
Jul 22, 2022 | 31.86 | 31.89 | 30.98 | 31.10 | 128,206 | -0.93(-2.91%) |
Jul 21, 2022 | 31.61 | 32.09 | 31.61 | 32.03 | 398,928 | +0.56(+1.76%) |
Jul 20, 2022 | 31.37 | 31.57 | 31.11 | 31.47 | 407,774 | +0.19(+0.60%) |
Jul 19, 2022 | 30.97 | 31.33 | 30.80 | 31.29 | 141,403 | +0.82(+2.70%) |
Jul 18, 2022 | 30.64 | 31.28 | 30.43 | 30.46 | 141,268 | +0.52(+1.72%) |
Jul 15, 2022 | 29.75 | 29.96 | 29.23 | 29.95 | 161,041 | -0.10(-0.33%) |
Jul 14, 2022 | 30.42 | 30.48 | 29.86 | 30.05 | 109,626 | -0.63(-2.07%) |
Jul 13, 2022 | 29.99 | 30.99 | 29.99 | 30.68 | 99,032 | -0.03(-0.10%) |
Jul 12, 2022 | 30.71 | 30.93 | 30.29 | 30.71 | 190,800 | +0.15(+0.49%) |
Jul 11, 2022 | 31.27 | 31.40 | 30.50 | 30.56 | 204,541 | -1.76(-5.43%) |
Jul 08, 2022 | 32.33 | 32.67 | 32.07 | 32.32 | 119,936 | -0.61(-1.84%) |
Jul 07, 2022 | 32.41 | 32.99 | 32.37 | 32.92 | 151,292 | +0.96(+3.01%) |
Jul 06, 2022 | 32.43 | 32.43 | 31.58 | 31.96 | 87,118 | -0.82(-2.51%) |
Jul 05, 2022 | 31.58 | 32.85 | 31.47 | 32.78 | 267,045 | +0.44(+1.35%) |
Jul 01, 2022 | 31.73 | 32.38 | 31.71 | 32.35 | 133,110 | +0.28(+0.87%) |
Jun 30, 2022 | 31.84 | 32.16 | 31.29 | 32.07 | 204,042 | -0.40(-1.22%) |
Jun 29, 2022 | 32.18 | 32.55 | 31.92 | 32.47 | 120,910 | +0.00(+0.00%) |
Jun 28, 2022 | 33.25 | 33.38 | 32.33 | 32.47 | 109,961 | -0.58(-1.74%) |
Jun 27, 2022 | 33.83 | 33.83 | 32.92 | 33.04 | 119,314 | +0.19(+0.57%) |
Jun 24, 2022 | 32.35 | 32.86 | 32.24 | 32.85 | 317,007 | +1.23(+3.89%) |
Jun 23, 2022 | 31.44 | 31.81 | 31.05 | 31.62 | 129,827 | +0.60(+1.95%) |
Jun 22, 2022 | 30.74 | 31.47 | 30.74 | 31.02 | 127,577 | -0.62(-1.97%) |
Jun 21, 2022 | 31.41 | 31.89 | 31.29 | 31.64 | 103,197 | +0.88(+2.87%) |
Jun 17, 2022 | 31.58 | 31.63 | 30.42 | 30.76 | 227,222 | +0.61(+2.04%) |
Jun 16, 2022 | 30.37 | 30.59 | 29.85 | 30.14 | 153,000 | -1.51(-4.76%) |
Jun 15, 2022 | 31.34 | 31.95 | 30.91 | 31.65 | 154,921 | +0.56(+1.79%) |
Jun 14, 2022 | 30.65 | 31.37 | 30.47 | 31.10 | 438,524 | +1.12(+3.74%) |
Jun 13, 2022 | 30.57 | 30.91 | 29.66 | 29.98 | 285,291 | -1.93(-6.06%) |
Jun 10, 2022 | 32.46 | 32.85 | 31.75 | 31.91 | 126,471 | -0.47(-1.44%) |
Jun 09, 2022 | 33.30 | 33.30 | 32.29 | 32.38 | 252,553 | -1.75(-5.12%) |
Jun 08, 2022 | 33.29 | 34.24 | 33.18 | 34.12 | 296,253 | +1.57(+4.81%) |
Jun 07, 2022 | 31.66 | 32.63 | 31.60 | 32.55 | 135,206 | +0.83(+2.63%) |
Jun 06, 2022 | 32.20 | 32.45 | 31.51 | 31.72 | 158,891 | +0.83(+2.70%) |
Jun 03, 2022 | 31.13 | 31.38 | 30.75 | 30.89 | 111,351 | -0.84(-2.66%) |
Jun 02, 2022 | 30.61 | 31.73 | 30.61 | 31.73 | 256,229 | +1.53(+5.06%) |
Jun 01, 2022 | 30.88 | 31.06 | 29.89 | 30.20 | 253,778 | -0.45(-1.46%) |
May 31, 2022 | 31.29 | 31.33 | 30.54 | 30.65 | 161,002 | +0.88(+2.97%) |
May 27, 2022 | 29.43 | 29.77 | 29.05 | 29.77 | 255,182 | +0.40(+1.35%) |
May 26, 2022 | 27.95 | 29.48 | 27.95 | 29.37 | 108,189 | +1.43(+5.11%) |
May 25, 2022 | 27.50 | 28.04 | 27.50 | 27.94 | 202,215 | +0.62(+2.26%) |
May 24, 2022 | 27.99 | 28.03 | 27.11 | 27.33 | 223,222 | -1.40(-4.87%) |
May 23, 2022 | 28.91 | 28.91 | 28.49 | 28.73 | 109,530 | -0.12(-0.41%) |
May 20, 2022 | 29.46 | 29.76 | 28.28 | 28.85 | 123,885 | +0.02(+0.07%) |
May 19, 2022 | 28.08 | 29.14 | 28.08 | 28.83 | 171,878 | +0.93(+3.34%) |
May 18, 2022 | 28.49 | 28.88 | 27.74 | 27.89 | 130,074 | -1.00(-3.47%) |
May 17, 2022 | 29.18 | 29.49 | 28.42 | 28.89 | 161,994 | +1.26(+4.56%) |
May 16, 2022 | 27.73 | 28.21 | 27.47 | 27.64 | 257,517 | -0.37(-1.31%) |
May 13, 2022 | 26.95 | 28.05 | 26.93 | 28.00 | 220,640 | +1.60(+6.05%) |
May 12, 2022 | 25.86 | 26.98 | 25.34 | 26.41 | 497,913 | +0.28(+1.06%) |
May 11, 2022 | 27.06 | 27.43 | 26.02 | 26.13 | 346,030 | -0.44(-1.64%) |
May 10, 2022 | 27.13 | 27.13 | 26.20 | 26.56 | 136,169 | +0.22(+0.83%) |
May 09, 2022 | 27.28 | 27.44 | 26.19 | 26.35 | 274,049 | -1.78(-6.31%) |
May 06, 2022 | 28.81 | 28.81 | 27.98 | 28.12 | 144,112 | -0.95(-3.28%) |
May 05, 2022 | 29.91 | 30.03 | 28.77 | 29.07 | 145,743 | -2.03(-6.54%) |
May 04, 2022 | 30.10 | 31.17 | 29.74 | 31.11 | 129,728 | +0.24(+0.77%) |
May 03, 2022 | 31.14 | 31.31 | 30.67 | 30.87 | 126,559 | -0.02(-0.06%) |
May 02, 2022 | 30.27 | 30.92 | 29.88 | 30.89 | 183,268 | +0.45(+1.47%) |
Apr 29, 2022 | 31.39 | 31.61 | 30.35 | 30.44 | 213,065 | +1.21(+4.14%) |
Apr 28, 2022 | 29.09 | 29.36 | 28.51 | 29.23 | 92,169 | +0.28(+0.96%) |
Apr 27, 2022 | 28.54 | 29.36 | 28.54 | 28.95 | 241,159 | +0.74(+2.64%) |
Apr 26, 2022 | 28.83 | 28.83 | 28.19 | 28.21 | 138,703 | -0.75(-2.60%) |
Apr 25, 2022 | 28.01 | 28.96 | 28.01 | 28.96 | 156,548 | +0.24(+0.83%) |
Apr 22, 2022 | 29.15 | 29.83 | 28.71 | 28.73 | 112,420 | -0.02(-0.07%) |
Apr 21, 2022 | 30.02 | 30.20 | 28.63 | 28.75 | 183,514 | -1.26(-4.20%) |
Apr 20, 2022 | 30.94 | 30.94 | 29.97 | 30.01 | 99,249 | -0.91(-2.95%) |
Apr 19, 2022 | 30.36 | 30.99 | 30.11 | 30.92 | 147,818 | +0.28(+0.91%) |
Apr 18, 2022 | 30.63 | 30.85 | 30.18 | 30.64 | 138,327 | -0.43(-1.37%) |
Apr 14, 2022 | 31.75 | 31.81 | 31.06 | 31.07 | 158,402 | -1.09(-3.39%) |
Apr 13, 2022 | 31.56 | 32.29 | 31.38 | 32.16 | 167,225 | +0.77(+2.47%) |
Apr 12, 2022 | 32.27 | 32.38 | 31.34 | 31.38 | 153,888 | -0.49(-1.52%) |
Apr 11, 2022 | 31.94 | 32.45 | 31.58 | 31.87 | 212,260 | -0.33(-1.02%) |
Apr 08, 2022 | 32.35 | 32.66 | 32.12 | 32.20 | 124,088 | -0.25(-0.76%) |
Apr 07, 2022 | 32.87 | 32.97 | 32.03 | 32.45 | 238,035 | -0.75(-2.27%) |
Apr 06, 2022 | 33.48 | 33.50 | 32.75 | 33.20 | 183,356 | -1.02(-2.99%) |
Apr 05, 2022 | 35.19 | 35.19 | 34.05 | 34.22 | 112,503 | -1.26(-3.55%) |
Apr 04, 2022 | 34.94 | 35.65 | 34.69 | 35.48 | 407,187 | +1.71(+5.05%) |
Apr 01, 2022 | 34.25 | 34.50 | 33.47 | 33.78 | 127,816 | +1.26(+3.89%) |
Mar 31, 2022 | 33.58 | 33.60 | 32.49 | 32.51 | 132,379 | -1.48(-4.36%) |
Mar 30, 2022 | 34.30 | 34.97 | 33.86 | 33.99 | 117,347 | -0.65(-1.89%) |
Mar 29, 2022 | 34.56 | 35.00 | 34.37 | 34.65 | 129,324 | +1.23(+3.68%) |
Mar 28, 2022 | 33.16 | 33.57 | 32.81 | 33.42 | 206,120 | +0.56(+1.69%) |
Mar 25, 2022 | 33.01 | 33.07 | 32.38 | 32.86 | 165,118 | -0.93(-2.74%) |
Mar 24, 2022 | 33.80 | 33.89 | 32.99 | 33.79 | 206,915 | -0.51(-1.49%) |
Mar 23, 2022 | 33.91 | 35.46 | 33.57 | 34.30 | 333,727 | -0.34(-0.97%) |
Mar 22, 2022 | 34.08 | 35.01 | 33.88 | 34.64 | 190,499 | +1.87(+5.72%) |
Mar 21, 2022 | 33.27 | 33.56 | 32.24 | 32.76 | 223,217 | -1.69(-4.89%) |
Mar 18, 2022 | 32.38 | 34.94 | 32.29 | 34.45 | 287,447 | +1.96(+6.05%) |
Mar 17, 2022 | 32.23 | 32.55 | 31.36 | 32.49 | 368,149 | -0.95(-2.85%) |
Mar 16, 2022 | 30.66 | 33.49 | 30.15 | 33.44 | 618,854 | +6.57(+24.44%) |
Mar 15, 2022 | 25.86 | 27.33 | 25.70 | 26.87 | 546,632 | +0.52(+1.96%) |
Mar 14, 2022 | 26.98 | 27.73 | 26.25 | 26.36 | 1,191,038 | -2.04(-7.20%) |
Mar 11, 2022 | 30.54 | 30.64 | 28.35 | 28.40 | 425,571 | -1.85(-6.13%) |
Mar 10, 2022 | 31.07 | 31.07 | 30.01 | 30.25 | 347,050 | -2.28(-7.01%) |
Mar 09, 2022 | 31.91 | 32.60 | 31.57 | 32.54 | 284,292 | +1.86(+6.08%) |
Mar 08, 2022 | 30.73 | 31.50 | 30.06 | 30.67 | 357,767 | +0.09(+0.29%) |
Mar 07, 2022 | 31.68 | 31.97 | 30.55 | 30.58 | 420,448 | -1.46(-4.55%) |
Mar 04, 2022 | 32.86 | 33.47 | 31.85 | 32.04 | 384,430 | -1.58(-4.69%) |
Mar 03, 2022 | 35.22 | 35.32 | 33.35 | 33.62 | 282,119 | -1.67(-4.72%) |
Mar 02, 2022 | 35.71 | 35.71 | 34.64 | 35.28 | 339,896 | -0.25(-0.70%) |
Mar 01, 2022 | 35.93 | 36.64 | 35.41 | 35.53 | 233,294 | -0.43(-1.19%) |
Feb 28, 2022 | 35.52 | 36.21 | 35.44 | 35.96 | 217,025 | -0.32(-0.87%) |
Feb 25, 2022 | 35.65 | 36.30 | 35.42 | 36.27 | 350,811 | +0.71(+2.01%) |
Feb 24, 2022 | 33.63 | 35.65 | 33.20 | 35.56 | 466,456 | -0.08(-0.22%) |
Feb 23, 2022 | 37.13 | 37.15 | 35.63 | 35.64 | 1,088,120 | -0.95(-2.60%) |
Feb 22, 2022 | 36.83 | 37.24 | 36.27 | 36.59 | 165,437 | -1.50(-3.93%) |
Feb 18, 2022 | 38.09 | 0 | -1.76(-4.41%) | |||
Feb 17, 2022 | 40.27 | 40.84 | 39.78 | 39.85 | 221,185 | -0.61(-1.50%) |
Feb 16, 2022 | 40.41 | 40.68 | 40.04 | 40.45 | 126,757 | -0.12(-0.29%) |
Feb 15, 2022 | 39.95 | 40.66 | 39.95 | 40.57 | 159,774 | +1.43(+3.65%) |
Feb 14, 2022 | 39.30 | 39.54 | 38.78 | 39.14 | 195,494 | -0.39(-0.98%) |
Feb 11, 2022 | 40.76 | 40.87 | 39.29 | 39.53 | 124,226 | -1.43(-3.49%) |
Feb 10, 2022 | 40.62 | 41.92 | 40.53 | 40.96 | 166,480 | -0.72(-1.73%) |
Feb 09, 2022 | 40.68 | 41.68 | 40.59 | 41.68 | 185,847 | +1.56(+3.89%) |
Feb 08, 2022 | 38.75 | 40.12 | 38.75 | 40.11 | 235,344 | +1.24(+3.19%) |
Feb 07, 2022 | 39.03 | 39.44 | 38.74 | 38.87 | 190,440 | -0.52(-1.31%) |
Feb 04, 2022 | 38.70 | 39.58 | 38.40 | 39.39 | 206,122 | +0.62(+1.61%) |
Feb 03, 2022 | 38.91 | 38.76 | 38.76 | 210,263 | -0.95(-2.40%) | |
Feb 02, 2022 | 40.86 | 40.86 | 39.47 | 39.72 | 275,057 | -0.94(-2.32%) |
Feb 01, 2022 | 40.47 | 40.76 | 40.06 | 40.66 | 386,992 | +0.20(+0.49%) |
Jan 31, 2022 | 38.55 | 40.47 | 40.46 | 282,420 | +2.96(+7.88%) | |
Jan 28, 2022 | 37.06 | 37.54 | 36.37 | 37.50 | 279,531 | +0.49(+1.31%) |
Jan 27, 2022 | 37.88 | 38.01 | 36.96 | 37.02 | 225,924 | -1.00(-2.64%) |
Jan 26, 2022 | 39.68 | 39.68 | 37.87 | 38.02 | 237,376 | -0.96(-2.47%) |
Jan 25, 2022 | 38.75 | 39.46 | 38.51 | 38.98 | 363,710 | -0.35(-0.88%) |
Jan 24, 2022 | 39.13 | 39.36 | 37.65 | 39.33 | 385,045 | -0.93(-2.32%) |
Jan 21, 2022 | 41.61 | 41.71 | 40.10 | 40.26 | 492,505 | -1.46(-3.50%) |
Jan 20, 2022 | 42.42 | 42.97 | 41.68 | 41.72 | 656,094 | +1.12(+2.76%) |
Jan 19, 2022 | 40.71 | 41.07 | 40.37 | 40.60 | 290,227 | +0.25(+0.61%) |
Jan 18, 2022 | 40.22 | 41.01 | 39.99 | 40.35 | 285,028 | -1.08(-2.61%) |
Jan 14, 2022 | 41.43 | 0 | +0.16(+0.38%) | |||
Jan 13, 2022 | 42.72 | 42.72 | 41.16 | 41.27 | 254,488 | -1.99(-4.61%) |
Jan 12, 2022 | 43.55 | 43.84 | 42.77 | 43.27 | 411,861 | +0.97(+2.30%) |
Jan 11, 2022 | 40.85 | 42.35 | 40.61 | 42.30 | 229,923 | +1.84(+4.56%) |
Jan 10, 2022 | 40.53 | 40.67 | 39.68 | 40.45 | 258,642 | -0.18(-0.44%) |
Jan 07, 2022 | 40.61 | 41.22 | 40.34 | 40.63 | 234,494 | +0.49(+1.21%) |
Jan 06, 2022 | 39.68 | 40.51 | 39.01 | 40.14 | 220,251 | +0.75(+1.91%) |
Jan 05, 2022 | 40.11 | 40.83 | 39.34 | 39.39 | 269,513 | -1.57(-3.83%) |
Jan 04, 2022 | 42.13 | 42.13 | 40.61 | 40.96 | 267,186 | -1.56(-3.66%) |
Jan 03, 2022 | 42.65 | 42.70 | 41.78 | 42.51 | 256,840 | -0.04(-0.09%) |
Dec 31, 2021 | 42.65 | 43.09 | 42.41 | 42.55 | 247,563 | -0.35(-0.81%) |
Dec 30, 2021 | 41.02 | 43.31 | 41.02 | 42.90 | 529,584 | +1.91(+4.67%) |
Dec 29, 2021 | 41.48 | 41.59 | 40.67 | 40.99 | 495,604 | -0.68(-1.64%) |
Dec 28, 2021 | 42.14 | 42.14 | 41.57 | 41.67 | 559,698 | -0.65(-1.55%) |
Dec 27, 2021 | 42.38 | 42.94 | 42.25 | 42.33 | 351,359 | -0.23(-0.54%) |
Dec 23, 2021 | 42.01 | 42.62 | 41.70 | 42.55 | 278,661 | +0.29(+0.68%) |
Dec 22, 2021 | 42.01 | 42.44 | 41.71 | 42.27 | 558,136 | -0.30(-0.70%) |
Dec 21, 2021 | 41.26 | 42.56 | 41.26 | 42.56 | 275,781 | +1.96(+4.84%) |
Dec 20, 2021 | 40.96 | 40.96 | 40.28 | 40.60 | 390,436 | -1.43(-3.40%) |
Dec 17, 2021 | 41.31 | 42.22 | 41.00 | 42.03 | 313,088 | -0.23(-0.54%) |
Dec 16, 2021 | 43.27 | 43.70 | 42.07 | 42.26 | 671,041 | -0.60(-1.39%) |
Dec 15, 2021 | 42.70 | 43.02 | 41.73 | 42.85 | 555,007 | -0.63(-1.46%) |
Dec 14, 2021 | 42.88 | 43.76 | 42.88 | 43.49 | 287,910 | -0.21(-0.48%) |
Dec 13, 2021 | 44.20 | 44.22 | 43.25 | 43.69 | 338,280 | -0.94(-2.11%) |
Dec 10, 2021 | 44.90 | 45.17 | 44.40 | 44.64 | 167,846 | -0.16(-0.35%) |
Dec 09, 2021 | 45.25 | 45.79 | 44.68 | 44.80 | 306,444 | -0.52(-1.14%) |
Dec 08, 2021 | 44.87 | 45.71 | 44.52 | 45.31 | 438,917 | +0.14(+0.31%) |
Dec 07, 2021 | 45.04 | 45.36 | 44.79 | 45.17 | 673,564 | +1.63(+3.74%) |
Dec 06, 2021 | 42.43 | 43.60 | 41.99 | 43.55 | 364,337 | +0.84(+1.97%) |
Dec 03, 2021 | 44.35 | 44.35 | 42.23 | 42.70 | 485,547 | -2.20(-4.90%) |
Dec 02, 2021 | 45.40 | 45.83 | 44.37 | 44.90 | 384,410 | -0.29(-0.64%) |
Dec 01, 2021 | 46.71 | 46.89 | 45.11 | 45.19 | 297,945 | -0.62(-1.34%) |
Nov 30, 2021 | 46.42 | 46.72 | 46.41 | 45.81 | 250,822 | -0.81(-1.74%) |
Nov 29, 2021 | 47.11 | 47.11 | 46.19 | 46.62 | 230,228 | -0.25(-0.53%) |
Nov 26, 2021 | 47.07 | 47.22 | 46.33 | 46.87 | 176,391 | -1.53(-3.16%) |
Nov 24, 2021 | 47.83 | 48.43 | 47.60 | 48.40 | 215,844 | +0.35(+0.72%) |
Nov 23, 2021 | 48.36 | 48.84 | 47.71 | 48.05 | 301,454 | -0.41(-0.84%) |
Nov 22, 2021 | 49.62 | 49.75 | 48.11 | 48.46 | 316,213 | -1.54(-3.08%) |
Nov 19, 2021 | 50.54 | 50.78 | 49.94 | 49.99 | 116,176 | -0.29(-0.57%) |
Nov 18, 2021 | 50.68 | 50.30 | 50.19 | 50.28 | 276,729 | -0.99(-1.93%) |
Nov 17, 2021 | 52.61 | 52.61 | 51.09 | 51.27 | 203,784 | -1.46(-2.77%) |
Nov 16, 2021 | 52.93 | 53.13 | 52.31 | 52.73 | 147,837 | +0.23(+0.43%) |
Nov 15, 2021 | 52.97 | 52.99 | 52.28 | 52.50 | 111,056 | -0.32(-0.60%) |
Nov 12, 2021 | 52.25 | 52.91 | 52.18 | 52.82 | 213,765 | +0.57(+1.08%) |
Nov 11, 2021 | 51.96 | 52.39 | 51.74 | 52.25 | 133,552 | +1.60(+3.15%) |
Nov 10, 2021 | 50.66 | 50.66 | 169,864 | +0.40(+0.79%) | ||
Nov 09, 2021 | 50.42 | 50.89 | 50.00 | 50.26 | 258,807 | -0.15(-0.30%) |
Nov 08, 2021 | 50.44 | 50.49 | 50.16 | 50.41 | 147,784 | +0.46(+0.91%) |
Nov 05, 2021 | 50.83 | 50.83 | 49.82 | 49.95 | 111,961 | -0.57(-1.12%) |
Nov 04, 2021 | 51.45 | 51.62 | 50.41 | 50.52 | 176,786 | -0.59(-1.15%) |
Nov 03, 2021 | 50.89 | 51.15 | 50.43 | 51.10 | 245,192 | +0.71(+1.42%) |
Nov 02, 2021 | 50.74 | 50.86 | 50.26 | 50.39 | 148,184 | -1.31(-2.53%) |
Nov 01, 2021 | 50.26 | 51.70 | 51.38 | 51.70 | 159,304 | +1.64(+3.27%) |
Oct 29, 2021 | 50.70 | 50.85 | 49.92 | 50.06 | 227,786 | -1.39(-2.70%) |
Oct 28, 2021 | 51.00 | 51.48 | 50.66 | 51.45 | 148,602 | +0.12(+0.23%) |
Oct 27, 2021 | 51.40 | 52.07 | 51.25 | 51.33 | 102,828 | -0.42(-0.81%) |
Oct 26, 2021 | 53.26 | 51.75 | 170,775 | -1.51(-2.83%) | ||
Oct 25, 2021 | 53.48 | 53.48 | 52.75 | 53.26 | 165,592 | +0.04(+0.07%) |
Oct 22, 2021 | 54.06 | 54.34 | 53.13 | 53.22 | 108,565 | -0.77(-1.43%) |
Oct 21, 2021 | 53.73 | 54.24 | 53.70 | 53.99 | 85,774 | -0.14(-0.26%) |
Oct 20, 2021 | 54.46 | 54.59 | 53.81 | 54.13 | 200,130 | +0.27(+0.50%) |
Oct 19, 2021 | 53.19 | 53.92 | 53.09 | 53.86 | 215,489 | +1.43(+2.72%) |
Oct 18, 2021 | 51.78 | 52.56 | 51.78 | 52.43 | 177,426 | +0.48(+0.92%) |
Oct 15, 2021 | 51.63 | 52.27 | 51.49 | 51.96 | 132,300 | +0.57(+1.10%) |
Oct 14, 2021 | 51.80 | 51.99 | 51.11 | 51.39 | 144,054 | -0.36(-0.69%) |
Oct 13, 2021 | 50.95 | 51.83 | 50.95 | 51.75 | 147,267 | +1.50(+2.98%) |
Oct 12, 2021 | 50.60 | 50.83 | 50.17 | 50.25 | 100,421 | -0.34(-0.67%) |
Oct 11, 2021 | 51.60 | 51.99 | 50.59 | 50.59 | 178,092 | -0.26(-0.51%) |
Oct 08, 2021 | 50.80 | 51.13 | 50.52 | 50.85 | 99,312 | +0.45(+0.89%) |
Oct 07, 2021 | 49.42 | 50.77 | 49.42 | 50.40 | 291,854 | +2.49(+5.20%) |
Oct 06, 2021 | 47.09 | 48.08 | 47.04 | 47.91 | 108,421 | -0.10(-0.21%) |
Oct 05, 2021 | 47.42 | 48.25 | 47.35 | 48.01 | 113,420 | +0.69(+1.47%) |
Oct 04, 2021 | 48.22 | 48.22 | 46.97 | 47.31 | 281,300 | -1.48(-3.03%) |
Oct 01, 2021 | 49.09 | 49.32 | 48.32 | 48.79 | 130,658 | -0.40(-0.81%) |
Sep 30, 2021 | 48.83 | 49.35 | 48.81 | 49.19 | 124,195 | +0.72(+1.49%) |
Sep 29, 2021 | 49.28 | 49.53 | 48.43 | 48.47 | 173,163 | -0.66(-1.35%) |
Sep 28, 2021 | 50.06 | 50.11 | 48.91 | 49.13 | 262,597 | -1.38(-2.73%) |
Sep 27, 2021 | 49.87 | 50.57 | 49.40 | 50.51 | 142,176 | +0.67(+1.35%) |
Sep 24, 2021 | 50.11 | 50.25 | 49.63 | 49.83 | 212,509 | -1.00(-1.97%) |
Sep 23, 2021 | 50.81 | 50.93 | 50.42 | 50.84 | 116,232 | +0.41(+0.81%) |
Sep 22, 2021 | 49.92 | 50.74 | 49.92 | 50.43 | 82,429 | +0.95(+1.92%) |
Sep 21, 2021 | 49.47 | 49.73 | 49.20 | 49.48 | 213,893 | +0.43(+0.87%) |
Sep 20, 2021 | 49.63 | 49.98 | 48.34 | 49.05 | 285,880 | -1.99(-3.91%) |
Sep 17, 2021 | 51.36 | 51.36 | 50.76 | 51.04 | 126,212 | +0.11(+0.21%) |
Sep 16, 2021 | 50.46 | 51.04 | 50.31 | 50.94 | 139,917 | -0.07(-0.14%) |
Sep 15, 2021 | 50.85 | 51.07 | 50.22 | 51.00 | 211,702 | -0.58(-1.12%) |
Sep 14, 2021 | 52.17 | 52.23 | 51.43 | 51.58 | 173,983 | -0.99(-1.89%) |
Sep 13, 2021 | 52.69 | 52.76 | 51.89 | 52.57 | 194,136 | -0.48(-0.90%) |
Sep 10, 2021 | 54.00 | 54.18 | 52.97 | 53.05 | 91,597 | -0.46(-0.85%) |
Sep 09, 2021 | 52.98 | 53.80 | 52.72 | 53.50 | 176,174 | -0.85(-1.57%) |
Sep 08, 2021 | 55.46 | 55.48 | 54.13 | 54.36 | 155,695 | -1.75(-3.11%) |
Sep 07, 2021 | 55.58 | 56.46 | 55.55 | 56.10 | 184,539 | +1.54(+2.82%) |
Sep 03, 2021 | 54.23 | 54.73 | 54.23 | 54.57 | 106,660 | +0.14(+0.26%) |
Sep 02, 2021 | 54.98 | 55.04 | 54.36 | 54.43 | 222,765 | -0.53(-0.96%) |
Sep 01, 2021 | 53.71 | 55.37 | 53.71 | 54.95 | 218,842 | +1.94(+3.67%) |
Aug 31, 2021 | 52.63 | 53.07 | 52.43 | 53.01 | 214,969 | +1.56(+3.03%) |
Aug 30, 2021 | 50.99 | 51.60 | 50.52 | 51.45 | 180,700 | +0.28(+0.54%) |
Aug 27, 2021 | 51.33 | 51.40 | 50.94 | 51.17 | 134,718 | -0.16(-0.31%) |
Aug 26, 2021 | 51.46 | 51.77 | 51.13 | 51.33 | 186,943 | -0.58(-1.11%) |
Aug 25, 2021 | 51.80 | 51.90 | 51.33 | 51.91 | 186,712 | -0.21(-0.40%) |
Aug 24, 2021 | 50.74 | 52.23 | 50.58 | 52.12 | 243,108 | +3.48(+7.16%) |
Aug 23, 2021 | 48.16 | 48.70 | 47.50 | 48.63 | 163,614 | +1.05(+2.21%) |
Aug 20, 2021 | 47.44 | 48.48 | 47.37 | 47.58 | 258,462 | +0.22(+0.46%) |
Aug 19, 2021 | 47.77 | 48.04 | 47.18 | 47.36 | 365,779 | -1.84(-3.73%) |
Aug 18, 2021 | 49.38 | 49.81 | 49.00 | 49.20 | 194,298 | +0.44(+0.90%) |
Aug 17, 2021 | 48.65 | 49.35 | 48.28 | 48.76 | 408,060 | -1.23(-2.46%) |
Aug 16, 2021 | 50.59 | 50.62 | 49.77 | 49.99 | 244,142 | -1.65(-3.19%) |
Aug 13, 2021 | 52.00 | 52.01 | 51.53 | 51.64 | 153,580 | -0.67(-1.29%) |
Aug 12, 2021 | 52.39 | 52.47 | 51.96 | 52.31 | 326,954 | -0.80(-1.51%) |
Aug 11, 2021 | 53.72 | 53.77 | 52.82 | 53.12 | 227,852 | -0.12(-0.22%) |
Aug 10, 2021 | 53.89 | 54.08 | 53.15 | 53.24 | 159,953 | +0.37(+0.69%) |
Aug 09, 2021 | 52.08 | 53.09 | 51.88 | 52.87 | 245,624 | +1.35(+2.62%) |
Aug 06, 2021 | 52.11 | 52.27 | 51.37 | 51.52 | 254,023 | -0.56(-1.07%) |
Aug 05, 2021 | 51.76 | 52.50 | 51.74 | 52.08 | 225,568 | -0.08(-0.15%) |
Aug 04, 2021 | 52.01 | 52.81 | 51.99 | 52.16 | 381,754 | +0.59(+1.13%) |
Aug 03, 2021 | 51.97 | 51.99 | 51.19 | 51.57 | 214,295 | -1.57(-2.95%) |