Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 20.00 | 20.00 | 19.35 | 19.40 | 319,618 | -0.43(-2.14%) |
Aug 30, 2022 | 20.03 | 20.20 | 19.79 | 19.82 | 241,688 | -0.27(-1.33%) |
Aug 29, 2022 | 20.75 | 20.75 | 20.07 | 20.09 | 242,441 | -0.76(-3.64%) |
Aug 26, 2022 | 20.24 | 21.07 | 20.20 | 20.85 | 309,319 | +0.62(+3.08%) |
Aug 25, 2022 | 20.07 | 20.24 | 19.86 | 20.23 | 314,852 | +0.22(+1.12%) |
Aug 24, 2022 | 19.71 | 20.25 | 19.66 | 20.00 | 259,820 | +0.22(+1.13%) |
Aug 23, 2022 | 20.27 | 20.27 | 19.46 | 19.78 | 358,728 | -0.49(-2.40%) |
Aug 22, 2022 | 19.63 | 20.35 | 19.37 | 20.27 | 358,157 | +0.51(+2.56%) |
Aug 19, 2022 | 19.76 | 20.02 | 19.61 | 19.76 | 427,196 | -0.16(-0.78%) |
Aug 18, 2022 | 19.60 | 20.37 | 19.34 | 19.91 | 564,066 | +0.31(+1.59%) |
Aug 17, 2022 | 19.71 | 20.33 | 19.27 | 19.60 | 684,667 | -0.22(-1.13%) |
Aug 16, 2022 | 21.86 | 21.86 | 19.32 | 19.83 | 1,124,961 | -2.19(-9.95%) |
Aug 15, 2022 | 21.52 | 22.02 | 21.22 | 22.02 | 761,720 | +0.37(+1.71%) |
Aug 12, 2022 | 21.74 | 22.05 | 20.94 | 21.65 | 887,828 | +0.16(+0.72%) |
Aug 11, 2022 | 22.63 | 23.08 | 21.47 | 21.49 | 602,356 | -0.99(-4.42%) |
Aug 10, 2022 | 25.13 | 25.36 | 22.12 | 22.48 | 889,635 | -3.32(-12.86%) |
Aug 09, 2022 | 27.58 | 29.16 | 25.19 | 25.80 | 639,620 | -5.56(-17.72%) |
Aug 08, 2022 | 31.06 | 31.43 | 30.80 | 31.36 | 277,015 | +0.59(+1.93%) |
Aug 05, 2022 | 30.27 | 30.80 | 30.14 | 30.77 | 136,990 | +0.36(+1.18%) |
Aug 04, 2022 | 30.97 | 30.97 | 29.96 | 30.41 | 120,086 | -0.52(-1.67%) |
Aug 03, 2022 | 30.40 | 30.93 | 30.02 | 30.92 | 225,919 | +0.50(+1.63%) |
Aug 02, 2022 | 31.07 | 31.25 | 30.35 | 30.43 | 133,510 | -0.67(-2.16%) |
Aug 01, 2022 | 31.60 | 31.90 | 31.03 | 31.10 | 146,210 | -0.82(-2.56%) |
Jul 29, 2022 | 31.53 | 32.00 | 31.53 | 31.92 | 77,080 | +0.30(+0.95%) |
Jul 28, 2022 | 32.73 | 32.73 | 31.59 | 31.61 | 82,374 | -0.90(-2.75%) |
Jul 27, 2022 | 32.33 | 32.71 | 31.91 | 32.51 | 101,669 | +0.27(+0.85%) |
Jul 26, 2022 | 32.68 | 32.77 | 31.99 | 32.24 | 91,862 | -0.38(-1.16%) |
Jul 25, 2022 | 32.65 | 32.93 | 32.43 | 32.62 | 90,703 | +0.15(+0.45%) |
Jul 22, 2022 | 32.99 | 33.03 | 32.14 | 32.47 | 66,845 | -0.47(-1.42%) |
Jul 21, 2022 | 32.50 | 32.96 | 32.14 | 32.94 | 108,513 | +0.13(+0.39%) |
Jul 20, 2022 | 32.47 | 32.95 | 32.30 | 32.81 | 76,231 | +0.19(+0.60%) |
Jul 19, 2022 | 31.85 | 32.84 | 31.85 | 32.62 | 151,476 | +0.96(+3.04%) |
Jul 18, 2022 | 32.32 | 32.36 | 31.58 | 31.65 | 106,716 | -0.26(-0.82%) |
Jul 15, 2022 | 32.16 | 32.16 | 31.22 | 31.92 | 126,030 | +0.37(+1.17%) |
Jul 14, 2022 | 32.57 | 32.57 | 31.15 | 31.55 | 147,959 | -1.42(-4.31%) |
Jul 13, 2022 | 33.09 | 33.22 | 32.63 | 32.97 | 133,258 | -0.42(-1.25%) |
Jul 12, 2022 | 33.18 | 33.93 | 33.17 | 33.39 | 147,144 | +0.18(+0.53%) |
Jul 11, 2022 | 32.92 | 33.61 | 32.92 | 33.21 | 134,197 | +0.01(+0.03%) |
Jul 08, 2022 | 34.57 | 34.59 | 33.16 | 33.20 | 228,177 | -1.61(-4.61%) |
Jul 07, 2022 | 35.35 | 35.64 | 34.75 | 34.81 | 113,233 | -0.28(-0.80%) |
Jul 06, 2022 | 35.40 | 35.86 | 35.02 | 35.09 | 101,779 | -0.47(-1.31%) |
Jul 05, 2022 | 35.71 | 35.71 | 34.58 | 35.56 | 144,106 | -0.91(-2.48%) |
Jul 01, 2022 | 35.79 | 36.63 | 35.04 | 36.46 | 107,939 | +0.58(+1.63%) |
Jun 30, 2022 | 35.96 | 36.37 | 35.55 | 35.88 | 96,683 | -0.47(-1.29%) |
Jun 29, 2022 | 37.37 | 37.42 | 36.20 | 36.35 | 132,378 | -1.15(-3.06%) |
Jun 28, 2022 | 38.55 | 39.09 | 37.29 | 37.49 | 192,951 | -0.82(-2.13%) |
Jun 27, 2022 | 37.76 | 38.40 | 37.32 | 38.31 | 290,183 | +1.08(+2.90%) |
Jun 24, 2022 | 36.67 | 37.96 | 36.50 | 37.23 | 363,519 | +0.87(+2.38%) |
Jun 23, 2022 | 37.08 | 37.17 | 36.28 | 36.36 | 98,446 | -0.71(-1.92%) |
Jun 22, 2022 | 37.13 | 37.49 | 36.85 | 37.08 | 116,117 | -0.30(-0.81%) |
Jun 21, 2022 | 37.48 | 37.78 | 37.21 | 37.38 | 109,299 | +0.26(+0.71%) |
Jun 17, 2022 | 37.67 | 38.11 | 37.10 | 37.11 | 203,133 | -0.05(-0.13%) |
Jun 16, 2022 | 38.23 | 38.23 | 37.09 | 37.16 | 216,835 | -1.57(-4.05%) |
Jun 15, 2022 | 39.09 | 39.47 | 38.47 | 38.73 | 125,105 | +0.06(+0.15%) |
Jun 14, 2022 | 38.32 | 38.92 | 38.18 | 38.67 | 124,828 | +0.24(+0.63%) |
Jun 13, 2022 | 39.11 | 39.51 | 38.22 | 38.43 | 156,072 | -1.36(-3.42%) |
Jun 10, 2022 | 39.92 | 40.19 | 39.33 | 39.79 | 69,485 | -0.52(-1.28%) |
Jun 09, 2022 | 41.13 | 41.13 | 40.20 | 40.31 | 93,872 | -0.99(-2.40%) |
Jun 08, 2022 | 42.27 | 42.65 | 41.00 | 41.30 | 124,193 | -1.07(-2.53%) |
Jun 07, 2022 | 42.26 | 42.50 | 41.81 | 42.37 | 113,106 | -0.19(-0.46%) |
Jun 06, 2022 | 42.70 | 43.00 | 42.21 | 42.57 | 84,226 | +0.37(+0.88%) |
Jun 03, 2022 | 42.72 | 42.72 | 41.80 | 42.20 | 104,836 | -0.59(-1.39%) |
Jun 02, 2022 | 42.57 | 42.83 | 41.56 | 42.79 | 154,725 | +0.37(+0.87%) |
Jun 01, 2022 | 41.55 | 42.58 | 40.93 | 42.42 | 242,171 | +1.19(+2.88%) |
May 31, 2022 | 41.01 | 41.61 | 40.56 | 41.23 | 140,388 | -0.13(-0.31%) |
May 27, 2022 | 40.65 | 41.46 | 40.57 | 41.36 | 92,359 | +0.81(+1.99%) |
May 26, 2022 | 40.53 | 41.02 | 40.40 | 40.55 | 101,178 | +0.34(+0.84%) |
May 25, 2022 | 40.14 | 40.67 | 39.72 | 40.21 | 115,166 | +0.01(+0.02%) |
May 24, 2022 | 40.14 | 40.46 | 39.12 | 40.20 | 131,435 | +0.07(+0.17%) |
May 23, 2022 | 40.37 | 40.51 | 39.61 | 40.13 | 168,316 | +0.03(+0.07%) |
May 20, 2022 | 40.79 | 41.35 | 39.27 | 40.11 | 161,637 | -0.37(-0.91%) |
May 19, 2022 | 39.88 | 40.74 | 39.11 | 40.47 | 175,343 | +0.00(+0.00%) |
May 18, 2022 | 41.47 | 41.67 | 40.23 | 40.47 | 109,352 | -1.40(-3.35%) |
May 17, 2022 | 40.52 | 41.90 | 40.43 | 41.87 | 163,581 | +1.60(+3.98%) |
May 16, 2022 | 39.77 | 40.65 | 39.76 | 40.27 | 383,647 | +0.30(+0.75%) |
May 13, 2022 | 39.46 | 40.41 | 39.35 | 39.97 | 332,216 | +0.64(+1.62%) |
May 12, 2022 | 39.38 | 40.28 | 38.37 | 39.33 | 181,056 | -0.23(-0.59%) |
May 11, 2022 | 39.92 | 40.68 | 39.47 | 39.56 | 265,174 | -0.20(-0.51%) |
May 10, 2022 | 40.45 | 41.06 | 38.98 | 39.77 | 249,505 | -0.33(-0.82%) |
May 09, 2022 | 39.53 | 40.82 | 39.46 | 40.10 | 332,168 | +0.19(+0.48%) |
May 06, 2022 | 40.54 | 40.57 | 39.37 | 39.90 | 186,010 | -0.59(-1.46%) |
May 05, 2022 | 40.56 | 40.96 | 40.05 | 40.49 | 200,506 | -0.72(-1.76%) |
May 04, 2022 | 41.49 | 41.53 | 40.55 | 41.22 | 351,394 | +0.07(+0.16%) |
May 03, 2022 | 41.17 | 43.73 | 40.88 | 41.15 | 498,414 | -1.08(-2.56%) |
May 02, 2022 | 41.55 | 42.31 | 40.87 | 42.23 | 622,777 | +0.88(+2.13%) |
Apr 29, 2022 | 40.42 | 41.97 | 40.32 | 41.35 | 363,398 | +0.52(+1.28%) |
Apr 28, 2022 | 41.69 | 41.76 | 39.37 | 40.83 | 712,357 | +2.93(+7.72%) |
Apr 27, 2022 | 37.68 | 38.41 | 37.60 | 37.90 | 138,976 | +0.23(+0.62%) |
Apr 26, 2022 | 38.27 | 38.88 | 37.45 | 37.67 | 189,439 | -0.93(-2.40%) |
Apr 25, 2022 | 38.48 | 38.78 | 36.97 | 38.60 | 190,670 | -0.20(-0.52%) |
Apr 22, 2022 | 39.67 | 39.81 | 38.49 | 38.80 | 131,642 | -1.22(-3.04%) |
Apr 21, 2022 | 40.36 | 40.84 | 39.97 | 40.02 | 92,855 | +0.14(+0.34%) |
Apr 20, 2022 | 39.49 | 40.13 | 39.27 | 39.88 | 105,025 | +0.73(+1.88%) |
Apr 19, 2022 | 39.60 | 39.77 | 38.99 | 39.15 | 121,336 | -0.28(-0.71%) |
Apr 18, 2022 | 40.01 | 40.24 | 38.97 | 39.43 | 113,033 | -0.61(-1.52%) |
Apr 14, 2022 | 40.28 | 40.70 | 39.75 | 40.04 | 100,933 | -0.10(-0.24%) |
Apr 13, 2022 | 39.51 | 40.17 | 39.27 | 40.13 | 247,861 | +0.80(+2.04%) |
Apr 12, 2022 | 40.09 | 40.63 | 39.15 | 39.33 | 172,083 | -0.49(-1.24%) |
Apr 11, 2022 | 40.74 | 41.51 | 39.78 | 39.83 | 188,881 | -0.82(-2.02%) |
Apr 08, 2022 | 40.60 | 41.33 | 40.28 | 40.65 | 149,163 | +0.15(+0.38%) |
Apr 07, 2022 | 40.41 | 40.86 | 40.29 | 40.49 | 185,125 | -0.14(-0.36%) |
Apr 06, 2022 | 40.45 | 41.26 | 40.45 | 40.64 | 179,325 | -0.06(-0.14%) |
Apr 05, 2022 | 40.84 | 41.52 | 40.28 | 40.70 | 239,022 | -0.37(-0.89%) |
Apr 04, 2022 | 41.17 | 42.12 | 40.70 | 41.06 | 358,676 | -0.10(-0.23%) |
Apr 01, 2022 | 40.21 | 41.23 | 39.89 | 41.16 | 209,678 | +1.28(+3.20%) |
Mar 31, 2022 | 39.99 | 40.70 | 39.86 | 39.88 | 251,980 | -0.22(-0.55%) |
Mar 30, 2022 | 40.09 | 40.52 | 39.82 | 40.11 | 257,471 | +0.14(+0.36%) |
Mar 29, 2022 | 39.84 | 40.76 | 39.64 | 39.96 | 481,658 | +0.82(+2.10%) |
Mar 28, 2022 | 39.27 | 39.48 | 38.84 | 39.14 | 351,705 | -0.14(-0.37%) |
Mar 25, 2022 | 39.30 | 39.75 | 38.70 | 39.28 | 303,586 | +0.34(+0.87%) |
Mar 24, 2022 | 39.19 | 39.27 | 38.40 | 38.95 | 242,351 | -0.13(-0.32%) |
Mar 23, 2022 | 40.70 | 41.26 | 39.02 | 39.07 | 334,131 | -1.99(-4.85%) |
Mar 22, 2022 | 40.69 | 41.49 | 40.44 | 41.06 | 707,101 | +0.97(+2.41%) |
Mar 21, 2022 | 39.94 | 40.54 | 39.63 | 40.10 | 427,946 | +0.66(+1.67%) |
Mar 18, 2022 | 40.62 | 40.92 | 39.43 | 39.44 | 496,459 | -1.32(-3.25%) |
Mar 17, 2022 | 39.95 | 41.28 | 39.95 | 40.76 | 270,614 | +0.36(+0.88%) |
Mar 16, 2022 | 40.27 | 40.72 | 39.52 | 40.41 | 321,939 | +0.79(+2.00%) |
Mar 15, 2022 | 39.86 | 40.75 | 39.40 | 39.61 | 713,717 | +0.42(+1.06%) |
Mar 14, 2022 | 39.32 | 39.80 | 38.22 | 39.20 | 577,402 | +0.46(+1.20%) |
Mar 11, 2022 | 40.41 | 40.58 | 38.69 | 38.73 | 334,515 | -1.56(-3.86%) |
Mar 10, 2022 | 39.57 | 40.75 | 39.54 | 40.29 | 783,450 | -0.01(-0.02%) |
Mar 09, 2022 | 39.13 | 40.75 | 39.13 | 40.30 | 383,478 | +1.77(+4.59%) |
Mar 08, 2022 | 39.47 | 39.88 | 38.50 | 38.53 | 370,273 | -0.93(-2.35%) |
Mar 07, 2022 | 40.58 | 40.76 | 39.12 | 39.46 | 420,207 | -1.41(-3.45%) |
Mar 04, 2022 | 40.33 | 41.24 | 40.24 | 40.87 | 181,388 | -0.05(-0.12%) |
Mar 03, 2022 | 40.62 | 40.99 | 39.84 | 40.92 | 379,074 | +0.34(+0.83%) |
Mar 02, 2022 | 39.56 | 41.39 | 39.56 | 40.58 | 354,421 | +0.95(+2.39%) |
Mar 01, 2022 | 40.25 | 40.84 | 38.89 | 39.63 | 357,314 | -1.11(-2.73%) |
Feb 28, 2022 | 40.05 | 40.95 | 39.57 | 40.74 | 390,509 | +0.11(+0.26%) |
Feb 25, 2022 | 40.34 | 40.87 | 38.97 | 40.64 | 353,472 | +0.13(+0.31%) |
Feb 24, 2022 | 36.71 | 40.80 | 36.71 | 40.51 | 422,310 | +3.40(+9.15%) |
Feb 23, 2022 | 35.35 | 37.38 | 34.88 | 37.12 | 381,283 | +1.15(+3.20%) |
Feb 22, 2022 | 36.64 | 36.64 | 35.25 | 35.97 | 245,718 | -0.62(-1.70%) |
Feb 18, 2022 | 36.59 | 0 | +0.39(+1.09%) | |||
Feb 17, 2022 | 37.59 | 37.59 | 36.12 | 36.20 | 180,111 | -1.39(-3.70%) |
Feb 16, 2022 | 37.87 | 38.48 | 37.29 | 37.59 | 344,336 | -0.49(-1.28%) |
Feb 15, 2022 | 38.33 | 38.93 | 37.39 | 38.08 | 268,938 | +0.07(+0.18%) |
Feb 14, 2022 | 39.17 | 39.80 | 37.78 | 38.01 | 212,639 | -1.49(-3.76%) |
Feb 11, 2022 | 40.57 | 41.24 | 39.23 | 39.49 | 366,396 | -1.57(-3.83%) |
Feb 10, 2022 | 42.49 | 42.97 | 40.65 | 41.07 | 466,684 | -1.86(-4.33%) |
Feb 09, 2022 | 46.52 | 46.99 | 42.55 | 42.93 | 1,175,694 | -6.82(-13.71%) |
Feb 08, 2022 | 53.51 | 54.25 | 47.00 | 49.75 | 671,647 | -3.66(-6.86%) |
Feb 07, 2022 | 53.45 | 53.96 | 53.25 | 53.41 | 57,345 | +0.01(+0.02%) |
Feb 04, 2022 | 53.76 | 54.00 | 52.87 | 53.40 | 58,292 | -0.59(-1.08%) |
Feb 03, 2022 | 54.26 | 53.86 | 53.99 | 138,022 | -0.64(-1.18%) | |
Feb 02, 2022 | 54.05 | 54.66 | 53.57 | 54.63 | 129,272 | +0.13(+0.25%) |
Feb 01, 2022 | 54.13 | 54.62 | 53.25 | 54.49 | 130,581 | +0.04(+0.07%) |
Jan 31, 2022 | 53.72 | 54.47 | 54.46 | 124,335 | +0.15(+0.28%) | |
Jan 28, 2022 | 53.95 | 54.35 | 52.92 | 54.30 | 92,492 | +0.35(+0.64%) |
Jan 27, 2022 | 56.21 | 57.01 | 53.49 | 53.96 | 137,963 | -1.71(-3.07%) |
Jan 26, 2022 | 55.43 | 56.91 | 54.84 | 55.67 | 236,081 | +0.10(+0.17%) |
Jan 25, 2022 | 55.48 | 56.51 | 54.21 | 55.57 | 165,502 | -0.42(-0.75%) |
Jan 24, 2022 | 54.70 | 56.24 | 54.70 | 55.99 | 107,093 | +0.85(+1.55%) |
Jan 21, 2022 | 55.42 | 56.02 | 55.08 | 55.14 | 117,536 | -0.26(-0.47%) |
Jan 20, 2022 | 55.80 | 57.06 | 55.32 | 55.40 | 128,490 | -0.09(-0.16%) |
Jan 19, 2022 | 57.17 | 57.17 | 55.47 | 55.48 | 113,605 | -1.59(-2.79%) |
Jan 18, 2022 | 57.66 | 57.66 | 56.81 | 57.07 | 153,529 | -0.53(-0.92%) |
Jan 14, 2022 | 57.60 | 0 | +0.11(+0.18%) | |||
Jan 13, 2022 | 56.81 | 57.73 | 56.76 | 57.50 | 161,536 | +0.82(+1.44%) |
Jan 12, 2022 | 57.43 | 57.53 | 56.31 | 56.68 | 105,092 | -0.76(-1.32%) |
Jan 11, 2022 | 56.72 | 57.51 | 56.18 | 57.44 | 108,971 | +0.99(+1.75%) |
Jan 10, 2022 | 56.47 | 56.60 | 55.87 | 56.45 | 184,412 | +0.26(+0.46%) |
Jan 07, 2022 | 55.98 | 56.60 | 55.76 | 56.19 | 142,192 | +0.06(+0.10%) |
Jan 06, 2022 | 55.24 | 56.32 | 54.95 | 56.13 | 126,007 | +0.82(+1.49%) |
Jan 05, 2022 | 55.87 | 56.31 | 55.19 | 55.31 | 59,844 | -0.44(-0.79%) |
Jan 04, 2022 | 55.95 | 56.66 | 55.61 | 55.75 | 58,701 | +0.04(+0.07%) |
Jan 03, 2022 | 55.73 | 56.64 | 55.26 | 55.71 | 80,202 | -0.02(-0.03%) |
Dec 31, 2021 | 54.93 | 55.99 | 54.90 | 55.73 | 73,998 | +0.64(+1.17%) |
Dec 30, 2021 | 55.59 | 55.90 | 55.03 | 55.09 | 98,053 | -0.47(-0.85%) |
Dec 29, 2021 | 55.42 | 55.92 | 55.11 | 55.56 | 80,413 | -0.01(-0.02%) |
Dec 28, 2021 | 54.52 | 55.67 | 54.36 | 55.57 | 110,123 | +0.78(+1.42%) |
Dec 27, 2021 | 53.56 | 54.80 | 53.12 | 54.79 | 131,696 | +1.32(+2.48%) |
Dec 23, 2021 | 53.24 | 53.81 | 53.13 | 53.47 | 136,263 | +0.38(+0.72%) |
Dec 22, 2021 | 52.58 | 53.19 | 52.58 | 53.09 | 56,803 | +0.46(+0.87%) |
Dec 21, 2021 | 52.47 | 53.62 | 52.38 | 52.62 | 116,963 | +0.91(+1.76%) |
Dec 20, 2021 | 49.56 | 51.94 | 49.46 | 51.71 | 234,657 | -0.34(-0.64%) |
Dec 17, 2021 | 52.98 | 53.50 | 52.04 | 52.05 | 272,945 | -1.28(-2.39%) |
Dec 16, 2021 | 54.13 | 54.71 | 53.06 | 53.32 | 116,180 | -0.44(-0.82%) |
Dec 15, 2021 | 52.90 | 53.87 | 52.57 | 53.77 | 113,903 | +0.77(+1.45%) |
Dec 14, 2021 | 53.67 | 54.41 | 52.87 | 53.00 | 142,218 | -0.68(-1.27%) |
Dec 13, 2021 | 53.86 | 54.35 | 53.49 | 53.68 | 89,164 | -0.45(-0.83%) |
Dec 10, 2021 | 53.76 | 54.42 | 53.62 | 54.13 | 104,643 | +0.36(+0.68%) |
Dec 09, 2021 | 53.50 | 54.29 | 53.39 | 53.77 | 110,515 | -0.30(-0.55%) |
Dec 08, 2021 | 53.16 | 54.29 | 52.76 | 54.06 | 142,206 | +0.93(+1.75%) |
Dec 07, 2021 | 53.47 | 53.79 | 52.36 | 53.13 | 129,268 | +0.09(+0.16%) |
Dec 06, 2021 | 53.44 | 53.68 | 52.30 | 53.05 | 253,999 | +0.44(+0.84%) |
Dec 03, 2021 | 52.70 | 53.06 | 51.83 | 52.61 | 269,001 | -0.01(-0.02%) |
Dec 02, 2021 | 51.62 | 53.16 | 51.46 | 52.62 | 131,491 | +1.42(+2.77%) |
Dec 01, 2021 | 53.03 | 53.51 | 51.09 | 51.20 | 230,330 | -0.86(-1.66%) |
Nov 30, 2021 | 52.85 | 53.00 | 51.79 | 52.06 | 221,701 | -1.43(-2.67%) |
Nov 29, 2021 | 54.94 | 55.31 | 53.26 | 53.49 | 120,869 | -1.15(-2.11%) |
Nov 26, 2021 | 54.96 | 54.99 | 53.16 | 54.64 | 107,263 | -1.91(-3.37%) |
Nov 24, 2021 | 56.08 | 57.05 | 54.80 | 56.55 | 104,236 | +0.08(+0.14%) |
Nov 23, 2021 | 56.02 | 56.81 | 56.02 | 56.47 | 114,435 | +0.44(+0.78%) |
Nov 22, 2021 | 55.55 | 56.91 | 55.27 | 56.03 | 154,933 | +0.93(+1.68%) |
Nov 19, 2021 | 54.89 | 55.86 | 54.73 | 55.11 | 118,593 | -0.41(-0.74%) |
Nov 18, 2021 | 56.23 | 55.70 | 55.22 | 55.52 | 125,114 | -0.82(-1.46%) |
Nov 17, 2021 | 55.96 | 56.60 | 55.42 | 56.34 | 77,526 | +0.04(+0.07%) |
Nov 16, 2021 | 56.79 | 57.16 | 56.17 | 56.30 | 92,933 | -0.29(-0.51%) |
Nov 15, 2021 | 56.50 | 56.50 | 56.15 | 56.58 | 119,784 | +0.26(+0.46%) |
Nov 12, 2021 | 57.35 | 57.38 | 56.09 | 56.33 | 85,551 | -0.92(-1.60%) |
Nov 11, 2021 | 58.13 | 58.13 | 57.22 | 57.24 | 97,547 | -0.81(-1.40%) |
Nov 10, 2021 | 57.92 | 58.05 | 136,079 | +0.33(+0.58%) | ||
Nov 09, 2021 | 57.64 | 58.47 | 57.38 | 57.72 | 172,259 | +0.14(+0.25%) |
Nov 08, 2021 | 57.03 | 57.82 | 56.72 | 57.58 | 114,173 | +0.84(+1.48%) |
Nov 05, 2021 | 55.57 | 56.82 | 55.49 | 56.74 | 128,322 | +1.76(+3.21%) |
Nov 04, 2021 | 56.59 | 56.96 | 54.70 | 54.97 | 115,387 | -1.21(-2.16%) |
Nov 03, 2021 | 53.60 | 57.03 | 53.60 | 56.18 | 189,557 | +2.54(+4.73%) |
Nov 02, 2021 | 53.66 | 54.00 | 53.23 | 53.65 | 115,416 | +0.18(+0.34%) |
Nov 01, 2021 | 52.92 | 54.09 | 52.55 | 53.47 | 136,106 | +0.91(+1.72%) |
Oct 29, 2021 | 52.77 | 53.22 | 52.31 | 52.56 | 87,101 | -0.07(-0.13%) |
Oct 28, 2021 | 52.16 | 52.83 | 51.86 | 52.63 | 97,453 | +0.61(+1.17%) |
Oct 27, 2021 | 52.76 | 53.01 | 51.91 | 52.02 | 142,781 | -0.65(-1.23%) |
Oct 26, 2021 | 52.49 | 53.25 | 52.66 | 97,882 | +0.21(+0.40%) | |
Oct 25, 2021 | 52.24 | 52.72 | 51.61 | 52.45 | 90,236 | +0.19(+0.37%) |
Oct 22, 2021 | 52.11 | 52.41 | 51.62 | 52.26 | 49,119 | +0.33(+0.64%) |
Oct 21, 2021 | 52.08 | 52.39 | 51.69 | 51.93 | 72,029 | -0.21(-0.40%) |
Oct 20, 2021 | 51.70 | 52.44 | 51.40 | 52.14 | 66,793 | +0.23(+0.44%) |
Oct 19, 2021 | 52.44 | 52.58 | 51.80 | 51.91 | 85,287 | -0.12(-0.24%) |
Oct 18, 2021 | 53.51 | 53.51 | 52.03 | 52.03 | 159,046 | -1.19(-2.24%) |
Oct 15, 2021 | 53.94 | 54.16 | 53.03 | 53.23 | 175,666 | +0.25(+0.47%) |
Oct 14, 2021 | 51.84 | 53.01 | 51.29 | 52.98 | 151,882 | +1.44(+2.79%) |
Oct 13, 2021 | 51.51 | 51.55 | 50.31 | 51.54 | 86,309 | -0.15(-0.30%) |
Oct 12, 2021 | 52.60 | 52.74 | 51.67 | 51.69 | 65,047 | -0.90(-1.71%) |
Oct 11, 2021 | 53.82 | 54.50 | 52.57 | 52.59 | 135,772 | -0.92(-1.71%) |
Oct 08, 2021 | 53.31 | 53.95 | 52.54 | 53.50 | 74,421 | +0.20(+0.38%) |
Oct 07, 2021 | 53.11 | 53.83 | 53.11 | 53.30 | 150,480 | +0.46(+0.87%) |
Oct 06, 2021 | 51.54 | 52.89 | 51.15 | 52.85 | 161,132 | +0.80(+1.54%) |
Oct 05, 2021 | 50.92 | 52.07 | 50.20 | 52.04 | 173,570 | +1.45(+2.87%) |
Oct 04, 2021 | 50.40 | 51.14 | 50.17 | 50.59 | 95,363 | +0.20(+0.40%) |
Oct 01, 2021 | 49.98 | 50.74 | 49.57 | 50.39 | 145,089 | +0.58(+1.17%) |
Sep 30, 2021 | 50.09 | 50.69 | 49.81 | 49.81 | 130,875 | -0.13(-0.27%) |
Sep 29, 2021 | 49.26 | 50.02 | 49.00 | 49.95 | 90,214 | +0.79(+1.61%) |
Sep 28, 2021 | 49.99 | 49.99 | 48.87 | 49.15 | 99,657 | -0.62(-1.25%) |
Sep 27, 2021 | 48.57 | 50.17 | 48.57 | 49.77 | 205,232 | +1.30(+2.68%) |
Sep 24, 2021 | 48.52 | 49.04 | 48.43 | 48.48 | 68,765 | -0.28(-0.57%) |
Sep 23, 2021 | 49.02 | 49.34 | 48.55 | 48.75 | 110,200 | +0.05(+0.10%) |
Sep 22, 2021 | 48.95 | 49.14 | 48.63 | 48.71 | 110,451 | +0.11(+0.24%) |
Sep 21, 2021 | 48.81 | 49.12 | 48.30 | 48.59 | 122,370 | +0.20(+0.41%) |
Sep 20, 2021 | 47.94 | 48.51 | 47.69 | 48.39 | 126,665 | -0.37(-0.76%) |
Sep 17, 2021 | 49.29 | 50.14 | 48.57 | 48.76 | 409,059 | -0.19(-0.39%) |
Sep 16, 2021 | 49.40 | 49.76 | 48.79 | 48.95 | 97,644 | -0.26(-0.52%) |
Sep 15, 2021 | 49.62 | 50.27 | 49.01 | 49.21 | 119,397 | -0.32(-0.65%) |
Sep 14, 2021 | 49.86 | 50.19 | 49.30 | 49.54 | 184,531 | +0.11(+0.23%) |
Sep 13, 2021 | 47.89 | 49.59 | 47.89 | 49.42 | 202,186 | +1.86(+3.91%) |
Sep 10, 2021 | 48.77 | 48.77 | 47.54 | 47.56 | 80,818 | -0.79(-1.64%) |
Sep 09, 2021 | 48.65 | 49.09 | 48.32 | 48.35 | 94,842 | -0.48(-0.98%) |
Sep 08, 2021 | 48.84 | 49.23 | 48.65 | 48.83 | 79,263 | -0.25(-0.51%) |
Sep 07, 2021 | 50.08 | 50.08 | 48.94 | 49.08 | 82,076 | -1.08(-2.15%) |
Sep 03, 2021 | 50.42 | 50.45 | 49.94 | 50.16 | 87,375 | -0.38(-0.75%) |
Sep 02, 2021 | 50.87 | 50.87 | 50.28 | 50.54 | 76,290 | -0.08(-0.15%) |