Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.40 | 42.40 | 39.87 | 40.84 | 462,707 | -1.86(-4.36%) |
Jul 28, 2022 | 41.65 | 43.16 | 41.48 | 42.70 | 297,684 | -0.32(-0.74%) |
Jul 27, 2022 | 42.36 | 43.34 | 41.41 | 43.02 | 257,361 | +0.67(+1.58%) |
Jul 26, 2022 | 42.44 | 43.05 | 41.30 | 42.35 | 219,124 | -0.80(-1.85%) |
Jul 25, 2022 | 43.06 | 43.16 | 41.97 | 43.15 | 227,225 | +0.30(+0.70%) |
Jul 22, 2022 | 42.81 | 43.66 | 42.21 | 42.85 | 155,099 | -0.10(-0.23%) |
Jul 21, 2022 | 42.41 | 43.04 | 41.24 | 42.95 | 275,136 | +0.12(+0.28%) |
Jul 20, 2022 | 41.84 | 42.98 | 40.94 | 42.83 | 240,210 | +1.21(+2.91%) |
Jul 19, 2022 | 41.56 | 41.99 | 40.78 | 41.62 | 263,254 | +0.84(+2.06%) |
Jul 18, 2022 | 39.96 | 41.46 | 39.96 | 40.78 | 401,550 | +1.47(+3.74%) |
Jul 15, 2022 | 39.04 | 39.56 | 38.04 | 39.31 | 247,188 | +1.15(+3.01%) |
Jul 14, 2022 | 39.06 | 39.17 | 37.74 | 38.16 | 207,062 | -1.26(-3.20%) |
Jul 13, 2022 | 38.39 | 39.83 | 38.03 | 39.42 | 196,459 | +0.30(+0.77%) |
Jul 12, 2022 | 38.28 | 39.68 | 38.27 | 39.12 | 283,449 | +0.85(+2.22%) |
Jul 11, 2022 | 39.08 | 39.33 | 38.19 | 38.27 | 182,520 | -0.89(-2.27%) |
Jul 08, 2022 | 38.95 | 39.50 | 38.39 | 39.16 | 213,927 | -0.41(-1.04%) |
Jul 07, 2022 | 38.62 | 39.66 | 38.16 | 39.57 | 212,369 | +1.47(+3.86%) |
Jul 06, 2022 | 39.01 | 39.27 | 37.25 | 38.10 | 277,687 | -0.72(-1.85%) |
Jul 05, 2022 | 36.02 | 38.95 | 36.02 | 38.82 | 385,008 | +1.99(+5.40%) |
Jul 01, 2022 | 35.95 | 36.91 | 35.33 | 36.83 | 301,000 | +0.71(+1.97%) |
Jun 30, 2022 | 36.61 | 37.05 | 35.10 | 36.12 | 297,314 | -1.05(-2.82%) |
Jun 29, 2022 | 37.30 | 37.85 | 36.19 | 37.17 | 274,199 | -0.29(-0.77%) |
Jun 28, 2022 | 38.71 | 39.24 | 37.43 | 37.46 | 264,524 | -1.26(-3.25%) |
Jun 27, 2022 | 38.88 | 39.21 | 38.20 | 38.72 | 137,789 | +0.29(+0.75%) |
Jun 24, 2022 | 37.16 | 38.81 | 37.16 | 38.43 | 814,515 | +1.25(+3.36%) |
Jun 23, 2022 | 36.00 | 37.41 | 35.89 | 37.18 | 266,228 | +1.04(+2.88%) |
Jun 22, 2022 | 35.89 | 37.19 | 35.71 | 36.14 | 307,918 | -0.28(-0.77%) |
Jun 21, 2022 | 36.77 | 38.07 | 36.38 | 36.42 | 459,601 | -0.67(-1.81%) |
Jun 17, 2022 | 37.72 | 38.01 | 36.70 | 37.09 | 728,251 | -0.57(-1.51%) |
Jun 16, 2022 | 38.71 | 39.04 | 37.02 | 37.66 | 534,975 | -1.96(-4.95%) |
Jun 15, 2022 | 38.99 | 40.61 | 38.63 | 39.62 | 533,129 | +1.09(+2.83%) |
Jun 14, 2022 | 38.70 | 39.91 | 38.31 | 38.53 | 606,543 | -0.07(-0.18%) |
Jun 13, 2022 | 38.25 | 39.54 | 38.08 | 38.60 | 384,468 | -1.01(-2.55%) |
Jun 10, 2022 | 41.25 | 41.79 | 39.47 | 39.61 | 345,748 | -2.37(-5.65%) |
Jun 09, 2022 | 41.66 | 42.37 | 41.39 | 41.98 | 178,868 | +0.31(+0.74%) |
Jun 08, 2022 | 41.07 | 41.93 | 40.46 | 41.67 | 172,756 | +0.32(+0.77%) |
Jun 07, 2022 | 40.52 | 41.58 | 40.04 | 41.35 | 242,004 | +0.17(+0.41%) |
Jun 06, 2022 | 41.09 | 41.35 | 39.85 | 41.18 | 170,833 | +0.67(+1.65%) |
Jun 03, 2022 | 40.58 | 40.85 | 39.65 | 40.51 | 225,694 | -0.62(-1.51%) |
Jun 02, 2022 | 40.39 | 41.31 | 39.71 | 41.13 | 380,429 | +1.03(+2.57%) |
Jun 01, 2022 | 41.44 | 41.84 | 39.98 | 40.10 | 301,712 | -1.31(-3.16%) |
May 31, 2022 | 41.72 | 41.76 | 40.43 | 41.41 | 315,413 | -0.19(-0.46%) |
May 27, 2022 | 42.05 | 42.95 | 41.35 | 41.60 | 227,169 | -0.01(-0.02%) |
May 26, 2022 | 40.58 | 42.50 | 40.58 | 41.61 | 277,738 | +1.67(+4.18%) |
May 25, 2022 | 37.26 | 40.72 | 37.26 | 39.94 | 548,906 | +2.24(+5.94%) |
May 24, 2022 | 38.45 | 38.45 | 36.78 | 37.70 | 552,810 | -1.39(-3.56%) |
May 23, 2022 | 40.96 | 41.23 | 38.94 | 39.09 | 335,493 | -1.51(-3.72%) |
May 20, 2022 | 40.79 | 40.79 | 39.26 | 40.60 | 573,511 | +0.26(+0.64%) |
May 19, 2022 | 40.42 | 41.41 | 38.56 | 40.34 | 445,057 | -0.70(-1.71%) |
May 18, 2022 | 42.60 | 42.69 | 39.91 | 41.04 | 666,805 | -2.99(-6.79%) |
May 17, 2022 | 42.91 | 44.19 | 42.13 | 44.03 | 319,537 | +2.16(+5.16%) |
May 16, 2022 | 43.02 | 43.52 | 41.65 | 41.87 | 418,001 | -1.52(-3.50%) |
May 13, 2022 | 43.68 | 44.50 | 43.05 | 43.39 | 339,045 | +0.14(+0.32%) |
May 12, 2022 | 41.81 | 44.01 | 41.70 | 43.25 | 484,916 | +0.83(+1.96%) |
May 11, 2022 | 44.50 | 44.50 | 42.10 | 42.42 | 388,615 | -2.06(-4.63%) |
May 10, 2022 | 45.49 | 45.84 | 42.75 | 44.48 | 550,038 | -0.02(-0.04%) |
May 09, 2022 | 42.37 | 45.32 | 42.20 | 44.50 | 596,100 | +0.91(+2.09%) |
May 06, 2022 | 43.35 | 44.82 | 42.25 | 43.59 | 580,612 | -0.16(-0.37%) |
May 05, 2022 | 43.48 | 44.43 | 42.60 | 43.75 | 749,880 | -0.80(-1.80%) |
May 04, 2022 | 43.30 | 44.78 | 42.05 | 44.55 | 1,082,541 | +1.07(+2.46%) |
May 03, 2022 | 41.61 | 43.80 | 41.30 | 43.48 | 509,951 | +1.91(+4.59%) |
May 02, 2022 | 41.08 | 41.75 | 40.11 | 41.57 | 641,359 | +0.65(+1.59%) |
Apr 29, 2022 | 40.00 | 43.20 | 39.98 | 40.92 | 1,021,420 | +1.16(+2.92%) |
Apr 28, 2022 | 39.08 | 40.62 | 36.84 | 39.76 | 777,842 | +3.52(+9.71%) |
Apr 27, 2022 | 36.27 | 36.87 | 35.60 | 36.24 | 672,089 | +0.12(+0.33%) |
Apr 26, 2022 | 38.54 | 38.54 | 36.01 | 36.12 | 549,312 | -1.92(-5.05%) |
Apr 25, 2022 | 37.92 | 38.73 | 36.81 | 38.04 | 747,877 | -0.53(-1.37%) |
Apr 22, 2022 | 40.20 | 40.28 | 38.40 | 38.57 | 387,341 | -1.81(-4.48%) |
Apr 21, 2022 | 42.94 | 43.19 | 39.86 | 40.38 | 530,520 | -1.67(-3.97%) |
Apr 20, 2022 | 42.45 | 42.96 | 41.89 | 42.05 | 461,477 | -0.36(-0.85%) |
Apr 19, 2022 | 40.32 | 42.64 | 40.32 | 42.41 | 573,308 | +1.63(+4.00%) |
Apr 18, 2022 | 40.00 | 41.48 | 39.73 | 40.78 | 475,481 | +0.56(+1.39%) |
Apr 14, 2022 | 40.75 | 41.41 | 40.12 | 40.22 | 555,314 | -0.37(-0.91%) |
Apr 13, 2022 | 40.37 | 41.02 | 39.81 | 40.59 | 333,125 | +0.22(+0.54%) |
Apr 12, 2022 | 40.27 | 41.90 | 39.98 | 40.37 | 477,055 | +0.86(+2.18%) |
Apr 11, 2022 | 38.64 | 41.05 | 38.62 | 39.51 | 389,779 | +0.47(+1.20%) |
Apr 08, 2022 | 38.38 | 39.69 | 37.79 | 39.04 | 455,804 | +0.76(+1.99%) |
Apr 07, 2022 | 38.04 | 38.62 | 37.27 | 38.28 | 440,611 | +0.07(+0.18%) |
Apr 06, 2022 | 39.01 | 39.55 | 37.77 | 38.21 | 610,478 | -1.48(-3.73%) |
Apr 05, 2022 | 40.54 | 40.85 | 39.19 | 39.69 | 467,097 | -0.22(-0.55%) |
Apr 04, 2022 | 38.80 | 40.21 | 38.02 | 39.91 | 485,641 | +1.01(+2.60%) |
Apr 01, 2022 | 40.80 | 41.16 | 38.56 | 38.90 | 776,920 | -1.36(-3.38%) |
Mar 31, 2022 | 42.30 | 42.30 | 40.06 | 40.26 | 470,907 | -2.00(-4.73%) |
Mar 30, 2022 | 44.12 | 44.73 | 42.15 | 42.26 | 211,467 | -2.48(-5.54%) |
Mar 29, 2022 | 43.42 | 45.06 | 43.35 | 44.74 | 553,511 | +2.15(+5.05%) |
Mar 28, 2022 | 42.53 | 42.68 | 41.70 | 42.59 | 265,057 | -0.06(-0.14%) |
Mar 25, 2022 | 43.70 | 43.70 | 42.26 | 42.65 | 272,120 | -0.97(-2.22%) |
Mar 24, 2022 | 44.00 | 44.05 | 42.98 | 43.62 | 329,252 | -0.39(-0.89%) |
Mar 23, 2022 | 46.50 | 46.50 | 43.92 | 44.01 | 289,211 | -2.80(-5.98%) |
Mar 22, 2022 | 45.59 | 47.36 | 45.05 | 46.81 | 381,646 | +1.32(+2.90%) |
Mar 21, 2022 | 45.62 | 46.57 | 44.94 | 45.49 | 313,007 | -0.46(-1.00%) |
Mar 18, 2022 | 45.59 | 46.28 | 44.94 | 45.95 | 1,032,291 | +0.39(+0.86%) |
Mar 17, 2022 | 45.26 | 45.98 | 44.65 | 45.56 | 261,778 | -0.24(-0.52%) |
Mar 16, 2022 | 45.44 | 46.95 | 44.31 | 45.80 | 263,991 | +0.97(+2.16%) |
Mar 15, 2022 | 43.44 | 44.97 | 43.24 | 44.83 | 322,822 | +1.59(+3.68%) |
Mar 14, 2022 | 43.00 | 44.92 | 42.78 | 43.24 | 337,596 | +0.14(+0.32%) |
Mar 11, 2022 | 44.55 | 44.55 | 43.04 | 43.10 | 252,744 | -0.77(-1.76%) |
Mar 10, 2022 | 43.34 | 44.02 | 42.62 | 43.87 | 227,739 | -0.42(-0.95%) |
Mar 09, 2022 | 43.41 | 45.28 | 43.21 | 44.29 | 301,568 | +2.01(+4.75%) |
Mar 08, 2022 | 41.80 | 43.97 | 41.38 | 42.28 | 352,618 | +0.50(+1.20%) |
Mar 07, 2022 | 45.09 | 45.64 | 41.63 | 41.78 | 378,139 | -3.47(-7.67%) |
Mar 04, 2022 | 46.83 | 47.00 | 45.05 | 45.25 | 296,703 | -1.92(-4.07%) |
Mar 03, 2022 | 47.82 | 48.38 | 45.77 | 47.17 | 230,076 | -0.30(-0.63%) |
Mar 02, 2022 | 45.92 | 48.67 | 45.90 | 47.47 | 340,578 | +1.70(+3.71%) |
Mar 01, 2022 | 46.72 | 46.89 | 44.91 | 45.77 | 306,606 | +0.01(+0.02%) |
Feb 28, 2022 | 45.27 | 46.30 | 44.96 | 45.76 | 450,838 | -0.13(-0.28%) |
Feb 25, 2022 | 45.36 | 46.32 | 44.87 | 45.89 | 251,670 | +0.33(+0.72%) |
Feb 24, 2022 | 42.00 | 45.75 | 41.23 | 45.56 | 392,346 | +2.02(+4.64%) |
Feb 23, 2022 | 44.30 | 45.66 | 43.35 | 43.54 | 489,300 | -0.42(-0.96%) |
Feb 22, 2022 | 46.26 | 46.26 | 43.20 | 43.96 | 649,749 | -2.69(-5.77%) |
Feb 18, 2022 | 46.65 | 0 | -0.56(-1.19%) | |||
Feb 17, 2022 | 47.87 | 48.26 | 46.58 | 47.21 | 219,064 | -0.85(-1.77%) |
Feb 16, 2022 | 47.07 | 48.27 | 46.88 | 48.06 | 190,901 | +0.45(+0.95%) |
Feb 15, 2022 | 47.73 | 48.67 | 47.20 | 47.61 | 254,759 | +0.71(+1.51%) |
Feb 14, 2022 | 46.52 | 47.58 | 46.04 | 46.90 | 229,418 | +0.32(+0.69%) |
Feb 11, 2022 | 47.30 | 48.25 | 46.21 | 46.58 | 267,158 | -0.60(-1.27%) |
Feb 10, 2022 | 47.45 | 49.45 | 46.89 | 47.18 | 289,193 | -1.18(-2.44%) |
Feb 09, 2022 | 48.78 | 50.32 | 48.22 | 48.36 | 336,717 | +0.08(+0.17%) |
Feb 08, 2022 | 46.13 | 48.43 | 46.13 | 48.28 | 301,678 | +2.16(+4.68%) |
Feb 07, 2022 | 45.65 | 47.08 | 45.52 | 46.12 | 225,917 | +0.49(+1.07%) |
Feb 04, 2022 | 46.56 | 47.16 | 44.08 | 45.63 | 418,352 | -0.88(-1.89%) |
Feb 03, 2022 | 46.60 | 46.17 | 46.51 | 332,456 | -1.33(-2.78%) | |
Feb 02, 2022 | 47.47 | 48.51 | 46.08 | 47.84 | 478,492 | +0.37(+0.78%) |
Feb 01, 2022 | 47.26 | 47.57 | 45.80 | 47.47 | 375,178 | +0.41(+0.87%) |
Jan 31, 2022 | 45.77 | 47.12 | 47.06 | 575,857 | +0.96(+2.08%) | |
Jan 28, 2022 | 47.10 | 47.25 | 44.13 | 46.10 | 674,013 | +1.80(+4.06%) |
Jan 27, 2022 | 47.85 | 47.99 | 42.80 | 44.30 | 1,093,912 | +2.52(+6.03%) |
Jan 26, 2022 | 43.50 | 45.08 | 41.56 | 41.78 | 525,772 | -1.71(-3.93%) |
Jan 25, 2022 | 43.86 | 44.70 | 42.34 | 43.49 | 398,933 | -1.47(-3.27%) |
Jan 24, 2022 | 40.91 | 45.33 | 40.64 | 44.96 | 624,512 | +3.19(+7.64%) |
Jan 21, 2022 | 44.53 | 44.53 | 41.47 | 41.77 | 1,106,700 | -3.27(-7.26%) |
Jan 20, 2022 | 49.63 | 50.19 | 44.83 | 45.04 | 479,947 | -4.43(-8.95%) |
Jan 19, 2022 | 49.76 | 50.41 | 49.02 | 49.47 | 346,317 | -0.14(-0.28%) |
Jan 18, 2022 | 50.50 | 51.21 | 49.51 | 49.61 | 539,330 | -1.64(-3.20%) |
Jan 14, 2022 | 51.25 | 0 | -1.83(-3.45%) | |||
Jan 13, 2022 | 53.05 | 54.46 | 52.26 | 53.08 | 165,051 | +0.45(+0.86%) |
Jan 12, 2022 | 53.93 | 54.50 | 52.55 | 52.63 | 201,267 | -0.97(-1.81%) |
Jan 11, 2022 | 54.75 | 55.15 | 53.06 | 53.60 | 294,715 | -1.38(-2.51%) |
Jan 10, 2022 | 55.89 | 55.89 | 53.50 | 54.98 | 364,479 | -1.52(-2.69%) |
Jan 07, 2022 | 58.00 | 59.15 | 56.45 | 56.50 | 313,524 | -1.50(-2.59%) |
Jan 06, 2022 | 57.85 | 58.72 | 56.77 | 58.00 | 215,570 | +0.36(+0.62%) |
Jan 05, 2022 | 58.81 | 59.63 | 57.58 | 57.64 | 340,553 | -1.43(-2.42%) |
Jan 04, 2022 | 58.84 | 59.76 | 58.21 | 59.07 | 222,561 | +0.21(+0.36%) |
Jan 03, 2022 | 59.50 | 61.06 | 58.37 | 58.86 | 155,591 | -0.18(-0.30%) |
Dec 31, 2021 | 57.99 | 59.58 | 57.76 | 59.04 | 198,820 | +0.86(+1.48%) |
Dec 30, 2021 | 57.99 | 59.39 | 57.79 | 58.18 | 170,352 | +0.06(+0.10%) |
Dec 29, 2021 | 57.72 | 58.45 | 57.65 | 58.12 | 105,294 | +0.38(+0.66%) |
Dec 28, 2021 | 58.40 | 59.30 | 57.68 | 57.74 | 127,592 | -0.53(-0.91%) |
Dec 27, 2021 | 56.48 | 58.45 | 56.38 | 58.27 | 211,241 | +2.01(+3.57%) |
Dec 23, 2021 | 56.47 | 57.00 | 55.89 | 56.26 | 151,272 | +0.08(+0.14%) |
Dec 22, 2021 | 55.19 | 56.97 | 55.15 | 56.18 | 178,529 | +0.99(+1.79%) |
Dec 21, 2021 | 54.36 | 56.23 | 54.36 | 55.19 | 225,788 | +1.53(+2.85%) |
Dec 20, 2021 | 53.97 | 53.97 | 51.84 | 53.66 | 317,351 | -1.03(-1.88%) |
Dec 17, 2021 | 56.34 | 56.68 | 54.45 | 54.69 | 1,160,788 | -1.62(-2.88%) |
Dec 16, 2021 | 58.23 | 58.56 | 56.15 | 56.31 | 276,433 | -1.54(-2.66%) |
Dec 15, 2021 | 54.24 | 58.58 | 53.57 | 57.85 | 413,439 | +3.22(+5.89%) |
Dec 14, 2021 | 55.48 | 56.60 | 54.36 | 54.63 | 202,419 | -1.48(-2.64%) |
Dec 13, 2021 | 56.72 | 56.72 | 55.30 | 56.11 | 215,270 | -0.63(-1.11%) |
Dec 10, 2021 | 56.70 | 57.10 | 55.72 | 56.74 | 164,937 | +0.59(+1.05%) |
Dec 09, 2021 | 56.01 | 56.74 | 55.35 | 56.15 | 146,037 | -0.35(-0.62%) |
Dec 08, 2021 | 56.38 | 57.00 | 55.23 | 56.50 | 172,706 | +0.44(+0.78%) |
Dec 07, 2021 | 54.79 | 56.87 | 54.58 | 56.06 | 281,402 | +2.02(+3.74%) |
Dec 06, 2021 | 53.00 | 54.76 | 52.17 | 54.04 | 183,603 | +1.66(+3.17%) |
Dec 03, 2021 | 54.25 | 54.46 | 51.08 | 52.38 | 234,566 | -1.26(-2.35%) |
Dec 02, 2021 | 52.76 | 54.39 | 52.34 | 53.64 | 189,003 | +1.00(+1.90%) |
Dec 01, 2021 | 54.85 | 55.38 | 52.60 | 52.64 | 171,864 | -0.63(-1.18%) |
Nov 30, 2021 | 54.43 | 54.43 | 53.25 | 53.27 | 204,722 | -1.38(-2.53%) |
Nov 29, 2021 | 56.26 | 56.75 | 54.34 | 54.65 | 306,736 | -0.18(-0.33%) |
Nov 26, 2021 | 55.31 | 55.94 | 54.17 | 54.83 | 115,498 | -2.50(-4.36%) |
Nov 24, 2021 | 56.86 | 57.50 | 56.42 | 57.33 | 107,251 | -0.34(-0.59%) |
Nov 23, 2021 | 56.75 | 57.84 | 55.25 | 57.67 | 218,935 | +0.56(+0.98%) |
Nov 22, 2021 | 55.80 | 57.57 | 55.09 | 57.11 | 201,261 | +1.86(+3.37%) |
Nov 19, 2021 | 55.42 | 56.00 | 54.79 | 55.25 | 209,203 | -0.84(-1.50%) |
Nov 18, 2021 | 55.35 | 56.10 | 55.73 | 56.09 | 229,378 | +0.86(+1.56%) |
Nov 17, 2021 | 57.35 | 57.39 | 54.74 | 55.23 | 287,258 | -2.29(-3.98%) |
Nov 16, 2021 | 56.62 | 58.15 | 56.40 | 57.52 | 212,721 | +0.67(+1.18%) |
Nov 15, 2021 | 57.04 | 57.06 | 56.22 | 56.85 | 146,197 | -0.16(-0.28%) |
Nov 12, 2021 | 56.48 | 57.20 | 56.00 | 57.01 | 154,203 | +0.65(+1.15%) |
Nov 11, 2021 | 55.71 | 56.61 | 55.46 | 56.36 | 127,391 | +1.00(+1.81%) |
Nov 10, 2021 | 55.62 | 55.36 | 199,995 | -0.78(-1.39%) | ||
Nov 09, 2021 | 55.69 | 56.35 | 55.09 | 56.14 | 181,979 | +0.69(+1.24%) |
Nov 08, 2021 | 55.92 | 55.94 | 54.98 | 55.45 | 247,059 | +0.20(+0.36%) |
Nov 05, 2021 | 55.54 | 56.99 | 55.22 | 55.25 | 319,846 | +0.70(+1.28%) |
Nov 04, 2021 | 54.64 | 55.34 | 53.66 | 54.55 | 260,512 | +0.07(+0.13%) |
Nov 03, 2021 | 53.00 | 55.93 | 52.78 | 54.48 | 279,656 | +1.36(+2.56%) |
Nov 02, 2021 | 53.79 | 53.97 | 52.77 | 53.12 | 405,636 | -0.50(-0.93%) |
Nov 01, 2021 | 52.49 | 53.90 | 51.79 | 53.62 | 315,881 | +1.83(+3.53%) |
Oct 29, 2021 | 51.50 | 52.72 | 50.92 | 51.79 | 294,639 | +0.25(+0.49%) |
Oct 28, 2021 | 50.00 | 51.56 | 50.00 | 51.54 | 323,584 | +1.74(+3.49%) |
Oct 27, 2021 | 49.63 | 51.66 | 49.01 | 49.80 | 484,433 | +1.32(+2.72%) |
Oct 26, 2021 | 49.90 | 48.48 | 668,199 | +0.13(+0.27%) | ||
Oct 25, 2021 | 46.81 | 48.56 | 46.81 | 48.35 | 556,929 | +1.62(+3.47%) |
Oct 22, 2021 | 47.09 | 47.86 | 46.45 | 46.73 | 198,202 | -0.57(-1.21%) |
Oct 21, 2021 | 47.14 | 48.53 | 46.95 | 47.30 | 198,912 | +0.19(+0.40%) |
Oct 20, 2021 | 47.52 | 47.96 | 46.96 | 47.11 | 220,116 | -0.41(-0.86%) |
Oct 19, 2021 | 49.35 | 49.35 | 47.28 | 47.52 | 247,869 | -1.55(-3.16%) |
Oct 18, 2021 | 46.68 | 49.33 | 46.68 | 49.07 | 318,516 | +2.22(+4.74%) |
Oct 15, 2021 | 48.75 | 48.82 | 46.85 | 46.85 | 465,840 | -0.97(-2.03%) |
Oct 14, 2021 | 47.58 | 49.17 | 46.10 | 47.82 | 449,520 | +0.24(+0.50%) |
Oct 13, 2021 | 48.17 | 48.28 | 47.24 | 47.58 | 161,279 | -0.36(-0.75%) |
Oct 12, 2021 | 48.90 | 49.34 | 47.59 | 47.94 | 258,386 | -0.63(-1.30%) |
Oct 11, 2021 | 48.83 | 49.43 | 48.31 | 48.57 | 260,635 | -0.46(-0.94%) |
Oct 08, 2021 | 49.97 | 50.95 | 49.00 | 49.03 | 186,064 | -1.21(-2.41%) |
Oct 07, 2021 | 49.89 | 51.27 | 49.80 | 50.24 | 219,036 | +0.76(+1.54%) |
Oct 06, 2021 | 50.29 | 50.79 | 49.39 | 49.48 | 149,275 | -1.46(-2.87%) |
Oct 05, 2021 | 51.15 | 51.86 | 50.29 | 50.94 | 208,100 | +0.33(+0.65%) |
Oct 04, 2021 | 50.73 | 51.80 | 50.06 | 50.61 | 158,287 | -0.51(-1.00%) |
Oct 01, 2021 | 48.73 | 51.48 | 48.52 | 51.12 | 358,122 | +2.60(+5.36%) |
Sep 30, 2021 | 49.90 | 50.12 | 48.05 | 48.52 | 300,625 | -1.68(-3.35%) |
Sep 29, 2021 | 50.38 | 51.00 | 49.87 | 50.20 | 120,805 | +0.64(+1.29%) |
Sep 28, 2021 | 51.04 | 51.74 | 49.38 | 49.56 | 228,907 | -1.57(-3.07%) |
Sep 27, 2021 | 50.35 | 51.60 | 50.30 | 51.13 | 213,626 | +1.06(+2.12%) |
Sep 24, 2021 | 50.57 | 51.37 | 50.05 | 50.07 | 220,722 | -1.03(-2.02%) |
Sep 23, 2021 | 50.42 | 52.00 | 50.30 | 51.10 | 285,776 | +1.26(+2.53%) |
Sep 22, 2021 | 47.68 | 50.35 | 47.68 | 49.84 | 249,329 | +2.29(+4.82%) |
Sep 21, 2021 | 49.00 | 49.14 | 47.43 | 47.55 | 205,370 | -0.92(-1.90%) |
Sep 20, 2021 | 48.62 | 49.68 | 47.63 | 48.47 | 344,301 | -1.64(-3.27%) |
Sep 17, 2021 | 49.89 | 50.31 | 49.07 | 50.11 | 673,872 | +0.61(+1.23%) |
Sep 16, 2021 | 48.71 | 49.79 | 48.44 | 49.50 | 294,176 | +0.93(+1.91%) |
Sep 15, 2021 | 47.16 | 49.00 | 47.00 | 48.57 | 261,384 | +1.25(+2.64%) |
Sep 14, 2021 | 48.36 | 48.36 | 47.06 | 47.32 | 229,606 | -0.68(-1.42%) |
Sep 13, 2021 | 47.91 | 48.18 | 46.98 | 48.00 | 222,067 | +0.14(+0.29%) |
Sep 10, 2021 | 47.49 | 48.65 | 47.49 | 47.86 | 306,363 | +0.42(+0.89%) |
Sep 09, 2021 | 47.48 | 48.41 | 47.04 | 47.44 | 379,388 | +0.11(+0.23%) |
Sep 08, 2021 | 47.72 | 47.72 | 46.27 | 47.33 | 347,732 | -0.58(-1.21%) |
Sep 07, 2021 | 48.73 | 49.65 | 47.69 | 47.91 | 257,737 | -0.95(-1.94%) |
Sep 03, 2021 | 48.70 | 49.31 | 47.93 | 48.86 | 210,325 | +0.06(+0.12%) |
Sep 02, 2021 | 50.62 | 50.74 | 47.86 | 48.80 | 417,963 | -1.66(-3.29%) |
Sep 01, 2021 | 48.74 | 50.88 | 48.50 | 50.46 | 272,685 | +1.84(+3.78%) |
Aug 31, 2021 | 49.56 | 49.99 | 48.42 | 48.62 | 285,571 | -1.04(-2.09%) |
Aug 30, 2021 | 50.01 | 50.49 | 48.04 | 49.66 | 232,005 | -0.27(-0.54%) |
Aug 27, 2021 | 48.72 | 50.39 | 48.02 | 49.93 | 337,900 | +1.21(+2.48%) |
Aug 26, 2021 | 50.07 | 50.77 | 48.65 | 48.72 | 216,286 | -1.64(-3.26%) |
Aug 25, 2021 | 50.42 | 51.66 | 50.04 | 50.36 | 224,616 | +0.19(+0.38%) |
Aug 24, 2021 | 48.61 | 50.64 | 48.61 | 50.17 | 253,514 | +1.56(+3.21%) |
Aug 23, 2021 | 49.40 | 50.18 | 48.30 | 48.61 | 240,976 | -0.22(-0.45%) |
Aug 20, 2021 | 47.90 | 49.41 | 47.82 | 48.83 | 223,804 | +0.86(+1.79%) |
Aug 19, 2021 | 48.37 | 49.31 | 47.51 | 47.97 | 222,616 | -0.96(-1.96%) |
Aug 18, 2021 | 49.51 | 50.65 | 48.92 | 48.93 | 185,207 | -0.62(-1.25%) |
Aug 17, 2021 | 51.92 | 52.67 | 49.00 | 49.55 | 253,904 | -3.06(-5.82%) |
Aug 16, 2021 | 51.29 | 52.93 | 50.31 | 52.61 | 180,725 | +0.74(+1.43%) |
Aug 13, 2021 | 52.21 | 53.02 | 51.45 | 51.87 | 136,109 | -0.59(-1.12%) |
Aug 12, 2021 | 53.51 | 54.36 | 52.33 | 52.46 | 221,627 | -0.85(-1.59%) |
Aug 11, 2021 | 52.40 | 53.49 | 51.88 | 53.31 | 167,632 | +0.85(+1.62%) |
Aug 10, 2021 | 50.91 | 53.15 | 50.20 | 52.46 | 219,670 | +1.37(+2.68%) |
Aug 09, 2021 | 52.08 | 52.10 | 50.80 | 51.09 | 173,449 | -1.21(-2.31%) |
Aug 06, 2021 | 53.22 | 54.12 | 52.02 | 52.30 | 197,863 | -0.36(-0.68%) |
Aug 05, 2021 | 52.28 | 53.74 | 52.28 | 52.66 | 190,052 | +0.00(+0.00%) |
Aug 04, 2021 | 52.70 | 53.75 | 51.51 | 52.66 | 397,930 | -0.95(-1.77%) |
Aug 03, 2021 | 53.88 | 54.77 | 52.42 | 53.61 | 325,927 | -0.35(-0.65%) |