Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.02 | 38.53 | 37.73 | 37.98 | 352,317 | +0.22(+0.58%) |
Aug 30, 2022 | 38.95 | 39.60 | 37.66 | 37.76 | 360,075 | -0.75(-1.95%) |
Aug 29, 2022 | 38.11 | 39.17 | 38.11 | 38.51 | 230,983 | -0.07(-0.18%) |
Aug 26, 2022 | 40.00 | 40.50 | 38.23 | 38.58 | 529,677 | -1.70(-4.22%) |
Aug 25, 2022 | 38.12 | 40.41 | 38.00 | 40.28 | 384,612 | +2.45(+6.48%) |
Aug 24, 2022 | 36.21 | 38.54 | 36.21 | 37.83 | 393,384 | +1.48(+4.07%) |
Aug 23, 2022 | 36.43 | 37.14 | 36.24 | 36.35 | 221,805 | -0.11(-0.30%) |
Aug 22, 2022 | 36.66 | 37.20 | 36.00 | 36.46 | 390,861 | -0.78(-2.09%) |
Aug 19, 2022 | 38.16 | 38.38 | 36.90 | 37.24 | 300,050 | -1.59(-4.09%) |
Aug 18, 2022 | 39.02 | 39.02 | 38.21 | 38.83 | 266,928 | -0.11(-0.28%) |
Aug 17, 2022 | 39.79 | 39.79 | 38.70 | 38.94 | 354,428 | -1.63(-4.02%) |
Aug 16, 2022 | 40.20 | 40.82 | 40.00 | 40.57 | 322,296 | +0.27(+0.67%) |
Aug 15, 2022 | 39.96 | 40.79 | 39.48 | 40.30 | 289,359 | +0.34(+0.85%) |
Aug 12, 2022 | 38.79 | 40.21 | 38.53 | 39.96 | 259,829 | +1.39(+3.60%) |
Aug 11, 2022 | 38.80 | 39.70 | 38.27 | 38.57 | 356,204 | +0.11(+0.29%) |
Aug 10, 2022 | 38.31 | 39.05 | 37.30 | 38.46 | 534,849 | +1.16(+3.11%) |
Aug 09, 2022 | 35.53 | 38.97 | 34.75 | 37.30 | 766,247 | +2.53(+7.28%) |
Aug 08, 2022 | 33.86 | 34.98 | 33.79 | 34.77 | 446,658 | +1.01(+2.99%) |
Aug 05, 2022 | 33.50 | 34.38 | 32.81 | 33.76 | 260,322 | -0.07(-0.21%) |
Aug 04, 2022 | 34.37 | 34.69 | 33.75 | 33.83 | 269,343 | -0.23(-0.68%) |
Aug 03, 2022 | 32.85 | 34.15 | 32.51 | 34.06 | 249,524 | +1.28(+3.90%) |
Aug 02, 2022 | 32.61 | 33.25 | 32.20 | 32.78 | 292,530 | +0.08(+0.24%) |
Aug 01, 2022 | 32.64 | 33.00 | 31.90 | 32.70 | 411,324 | -0.23(-0.70%) |
Jul 29, 2022 | 32.35 | 33.18 | 31.79 | 32.93 | 415,841 | +0.71(+2.20%) |
Jul 28, 2022 | 30.41 | 32.23 | 30.40 | 32.22 | 433,769 | +1.73(+5.67%) |
Jul 27, 2022 | 29.93 | 30.63 | 29.27 | 30.49 | 529,265 | +1.81(+6.31%) |
Jul 26, 2022 | 27.67 | 29.31 | 27.52 | 28.68 | 488,710 | +0.63(+2.25%) |
Jul 25, 2022 | 28.10 | 28.38 | 27.11 | 28.05 | 291,911 | +0.16(+0.57%) |
Jul 22, 2022 | 28.57 | 28.57 | 27.48 | 27.89 | 211,731 | -0.75(-2.62%) |
Jul 21, 2022 | 28.46 | 28.68 | 27.83 | 28.64 | 257,645 | +0.02(+0.07%) |
Jul 20, 2022 | 28.45 | 28.91 | 27.93 | 28.62 | 375,553 | +0.50(+1.78%) |
Jul 19, 2022 | 26.53 | 28.15 | 26.53 | 28.12 | 367,917 | +1.68(+6.35%) |
Jul 18, 2022 | 27.83 | 27.98 | 26.41 | 26.44 | 344,685 | -0.46(-1.71%) |
Jul 15, 2022 | 26.88 | 26.93 | 26.13 | 26.90 | 328,207 | +0.66(+2.52%) |
Jul 14, 2022 | 26.00 | 26.30 | 25.38 | 26.24 | 328,058 | -0.23(-0.87%) |
Jul 13, 2022 | 26.13 | 26.64 | 26.10 | 26.47 | 280,424 | -0.03(-0.11%) |
Jul 12, 2022 | 26.05 | 26.70 | 26.01 | 26.50 | 333,675 | +0.37(+1.42%) |
Jul 11, 2022 | 27.18 | 27.63 | 26.01 | 26.13 | 381,909 | -1.59(-5.74%) |
Jul 08, 2022 | 28.36 | 28.70 | 27.64 | 27.72 | 395,442 | -1.06(-3.68%) |
Jul 07, 2022 | 27.78 | 29.20 | 27.69 | 28.78 | 464,970 | +1.44(+5.27%) |
Jul 06, 2022 | 27.83 | 28.44 | 26.96 | 27.34 | 346,555 | -0.86(-3.05%) |
Jul 05, 2022 | 27.46 | 28.23 | 26.63 | 28.20 | 452,104 | +0.05(+0.18%) |
Jul 01, 2022 | 30.06 | 30.21 | 27.83 | 28.15 | 611,459 | -2.48(-8.10%) |
Jun 30, 2022 | 30.47 | 31.64 | 29.85 | 30.63 | 540,974 | -0.05(-0.16%) |
Jun 29, 2022 | 30.96 | 30.96 | 29.41 | 30.68 | 563,915 | -0.72(-2.29%) |
Jun 28, 2022 | 31.70 | 33.20 | 31.24 | 31.40 | 388,571 | +0.20(+0.64%) |
Jun 27, 2022 | 31.99 | 31.99 | 31.00 | 31.20 | 403,679 | -0.50(-1.58%) |
Jun 24, 2022 | 31.65 | 32.52 | 31.14 | 31.70 | 969,656 | +0.45(+1.44%) |
Jun 23, 2022 | 31.03 | 31.55 | 30.60 | 31.25 | 318,190 | +0.39(+1.26%) |
Jun 22, 2022 | 30.50 | 31.30 | 30.50 | 30.86 | 343,280 | -0.22(-0.71%) |
Jun 21, 2022 | 31.04 | 31.60 | 30.56 | 31.08 | 308,639 | +0.45(+1.47%) |
Jun 17, 2022 | 29.58 | 30.83 | 29.58 | 30.63 | 840,654 | +1.37(+4.68%) |
Jun 16, 2022 | 30.59 | 31.15 | 29.05 | 29.26 | 383,683 | -2.28(-7.23%) |
Jun 15, 2022 | 31.79 | 32.13 | 31.00 | 31.54 | 393,971 | +0.08(+0.25%) |
Jun 14, 2022 | 32.79 | 33.01 | 31.03 | 31.46 | 450,362 | -1.06(-3.26%) |
Jun 13, 2022 | 34.36 | 35.02 | 32.40 | 32.52 | 386,351 | -2.75(-7.80%) |
Jun 10, 2022 | 36.54 | 36.54 | 35.20 | 35.27 | 283,555 | -1.16(-3.18%) |
Jun 09, 2022 | 37.04 | 37.23 | 36.16 | 36.43 | 257,307 | -0.82(-2.20%) |
Jun 08, 2022 | 37.84 | 38.12 | 37.01 | 37.25 | 275,892 | -0.56(-1.48%) |
Jun 07, 2022 | 37.45 | 38.04 | 37.00 | 37.81 | 432,643 | -0.14(-0.37%) |
Jun 06, 2022 | 39.96 | 39.96 | 37.93 | 37.95 | 766,804 | -1.65(-4.17%) |
Jun 03, 2022 | 38.89 | 40.12 | 38.76 | 39.60 | 451,678 | +0.37(+0.94%) |
Jun 02, 2022 | 38.61 | 39.37 | 37.12 | 39.23 | 643,549 | +0.87(+2.27%) |
Jun 01, 2022 | 39.55 | 39.74 | 37.66 | 38.36 | 600,582 | -1.13(-2.86%) |
May 31, 2022 | 41.64 | 41.85 | 39.41 | 39.49 | 660,304 | -2.28(-5.46%) |
May 27, 2022 | 36.63 | 41.79 | 36.62 | 41.77 | 780,014 | +5.22(+14.28%) |
May 26, 2022 | 37.61 | 38.35 | 35.27 | 36.55 | 1,068,969 | -4.56(-11.09%) |
May 25, 2022 | 40.34 | 41.47 | 40.13 | 41.11 | 300,282 | +0.29(+0.71%) |
May 24, 2022 | 40.22 | 40.86 | 39.46 | 40.82 | 349,225 | +0.01(+0.02%) |
May 23, 2022 | 40.60 | 41.35 | 40.11 | 40.81 | 306,148 | +0.36(+0.89%) |
May 20, 2022 | 40.68 | 40.87 | 39.54 | 40.45 | 353,315 | +0.19(+0.47%) |
May 19, 2022 | 40.42 | 41.20 | 39.71 | 40.26 | 311,326 | -0.50(-1.23%) |
May 18, 2022 | 40.19 | 41.81 | 40.07 | 40.76 | 457,030 | +0.13(+0.32%) |
May 17, 2022 | 38.89 | 40.67 | 38.52 | 40.63 | 355,765 | +2.61(+6.86%) |
May 16, 2022 | 37.67 | 38.87 | 37.44 | 38.02 | 468,327 | +0.12(+0.32%) |
May 13, 2022 | 37.02 | 38.21 | 36.79 | 37.90 | 318,541 | +1.68(+4.64%) |
May 12, 2022 | 35.12 | 36.26 | 35.05 | 36.22 | 488,063 | +0.71(+2.00%) |
May 11, 2022 | 36.31 | 37.13 | 35.31 | 35.51 | 439,830 | -0.90(-2.47%) |
May 10, 2022 | 37.68 | 38.33 | 36.01 | 36.41 | 474,293 | -0.98(-2.62%) |
May 09, 2022 | 38.29 | 38.61 | 36.86 | 37.39 | 705,154 | -1.75(-4.47%) |
May 06, 2022 | 40.84 | 41.25 | 38.42 | 39.14 | 884,879 | -1.68(-4.12%) |
May 05, 2022 | 40.42 | 41.22 | 39.91 | 40.82 | 587,871 | +0.22(+0.54%) |
May 04, 2022 | 39.65 | 40.64 | 38.92 | 40.60 | 434,189 | +1.12(+2.84%) |
May 03, 2022 | 37.55 | 39.54 | 37.37 | 39.48 | 439,970 | +2.05(+5.48%) |
May 02, 2022 | 36.39 | 37.95 | 36.31 | 37.43 | 542,609 | +0.62(+1.68%) |
Apr 29, 2022 | 37.61 | 38.76 | 36.71 | 36.81 | 426,083 | -0.75(-2.00%) |
Apr 28, 2022 | 37.57 | 37.91 | 36.20 | 37.56 | 366,081 | +0.36(+0.97%) |
Apr 27, 2022 | 37.78 | 38.69 | 37.00 | 37.20 | 532,307 | -0.52(-1.38%) |
Apr 26, 2022 | 39.33 | 39.33 | 37.45 | 37.72 | 787,916 | -1.97(-4.96%) |
Apr 25, 2022 | 40.73 | 41.01 | 37.99 | 39.69 | 874,626 | -1.82(-4.38%) |
Apr 22, 2022 | 42.31 | 43.07 | 41.26 | 41.51 | 348,355 | -1.05(-2.47%) |
Apr 21, 2022 | 46.18 | 46.74 | 42.29 | 42.56 | 351,029 | -3.47(-7.54%) |
Apr 20, 2022 | 45.61 | 46.41 | 45.43 | 46.03 | 253,630 | +1.05(+2.33%) |
Apr 19, 2022 | 45.26 | 45.76 | 44.59 | 44.98 | 340,699 | -0.56(-1.23%) |
Apr 18, 2022 | 46.17 | 47.00 | 45.35 | 45.54 | 213,720 | -0.81(-1.75%) |
Apr 14, 2022 | 46.00 | 46.99 | 45.67 | 46.35 | 194,686 | +0.46(+1.00%) |
Apr 13, 2022 | 44.10 | 45.98 | 44.10 | 45.89 | 285,817 | +1.81(+4.11%) |
Apr 12, 2022 | 44.09 | 44.98 | 43.59 | 44.08 | 229,228 | +0.63(+1.45%) |
Apr 11, 2022 | 43.22 | 44.35 | 43.07 | 43.45 | 306,674 | -0.24(-0.55%) |
Apr 08, 2022 | 44.69 | 45.10 | 43.55 | 43.69 | 454,397 | -0.91(-2.04%) |
Apr 07, 2022 | 46.73 | 47.16 | 44.24 | 44.60 | 435,415 | -2.34(-4.99%) |
Apr 06, 2022 | 46.94 | 47.58 | 46.40 | 46.94 | 521,924 | -0.19(-0.40%) |
Apr 05, 2022 | 49.94 | 50.00 | 47.09 | 47.13 | 287,444 | -2.50(-5.04%) |
Apr 04, 2022 | 49.51 | 49.82 | 48.81 | 49.63 | 562,580 | +0.14(+0.28%) |
Apr 01, 2022 | 48.79 | 49.84 | 48.22 | 49.49 | 395,126 | +0.69(+1.41%) |
Mar 31, 2022 | 49.81 | 50.59 | 48.77 | 48.80 | 578,417 | -0.49(-0.99%) |
Mar 30, 2022 | 49.37 | 49.50 | 48.82 | 49.29 | 238,688 | -0.05(-0.10%) |
Mar 29, 2022 | 48.69 | 50.19 | 48.52 | 49.34 | 393,458 | +0.48(+0.98%) |
Mar 28, 2022 | 49.50 | 49.65 | 48.82 | 48.86 | 349,819 | -0.61(-1.23%) |
Mar 25, 2022 | 47.91 | 49.54 | 47.57 | 49.47 | 277,113 | +1.52(+3.17%) |
Mar 24, 2022 | 48.13 | 48.30 | 47.07 | 47.95 | 313,473 | +0.05(+0.10%) |
Mar 23, 2022 | 48.83 | 49.48 | 47.84 | 47.90 | 245,894 | -1.11(-2.26%) |
Mar 22, 2022 | 48.47 | 49.88 | 48.47 | 49.01 | 302,844 | +0.50(+1.03%) |
Mar 21, 2022 | 48.75 | 49.51 | 48.01 | 48.51 | 406,893 | -0.40(-0.82%) |
Mar 18, 2022 | 49.59 | 50.02 | 48.84 | 48.91 | 802,922 | -0.99(-1.98%) |
Mar 17, 2022 | 49.85 | 50.33 | 49.18 | 49.90 | 482,498 | -0.16(-0.32%) |
Mar 16, 2022 | 47.62 | 50.08 | 47.46 | 50.06 | 360,024 | +3.16(+6.74%) |
Mar 15, 2022 | 46.82 | 47.79 | 46.22 | 46.90 | 290,255 | -0.14(-0.30%) |
Mar 14, 2022 | 50.58 | 51.04 | 47.00 | 47.04 | 354,399 | -3.77(-7.42%) |
Mar 11, 2022 | 51.41 | 52.72 | 50.76 | 50.81 | 328,543 | -0.44(-0.86%) |
Mar 10, 2022 | 50.56 | 51.39 | 49.78 | 51.25 | 348,805 | +0.41(+0.81%) |
Mar 09, 2022 | 51.46 | 51.82 | 49.45 | 50.84 | 415,412 | -0.54(-1.05%) |
Mar 08, 2022 | 48.60 | 51.56 | 48.26 | 51.38 | 904,647 | +2.66(+5.46%) |
Mar 07, 2022 | 45.65 | 49.04 | 44.97 | 48.72 | 471,128 | +3.10(+6.80%) |
Mar 04, 2022 | 45.80 | 46.28 | 44.67 | 45.62 | 345,503 | -0.88(-1.89%) |
Mar 03, 2022 | 47.29 | 47.76 | 45.87 | 46.50 | 276,267 | -0.79(-1.67%) |
Mar 02, 2022 | 45.72 | 47.62 | 44.87 | 47.29 | 404,183 | +1.60(+3.50%) |
Mar 01, 2022 | 45.42 | 46.35 | 44.97 | 45.69 | 352,143 | +0.05(+0.11%) |
Feb 28, 2022 | 43.19 | 45.79 | 43.02 | 45.64 | 359,495 | +2.14(+4.92%) |
Feb 25, 2022 | 42.18 | 43.52 | 42.50 | 43.50 | 302,155 | +1.38(+3.28%) |
Feb 24, 2022 | 40.03 | 42.14 | 40.02 | 42.12 | 537,187 | +0.91(+2.21%) |
Feb 23, 2022 | 42.46 | 42.99 | 40.81 | 41.21 | 439,180 | -1.32(-3.10%) |
Feb 22, 2022 | 43.83 | 43.93 | 42.36 | 42.53 | 347,912 | -1.42(-3.23%) |
Feb 18, 2022 | 43.95 | 0 | -0.34(-0.77%) | |||
Feb 17, 2022 | 44.49 | 44.99 | 43.67 | 44.29 | 256,423 | -0.34(-0.76%) |
Feb 16, 2022 | 43.77 | 44.88 | 43.43 | 44.63 | 250,774 | +0.51(+1.16%) |
Feb 15, 2022 | 43.74 | 44.65 | 43.61 | 44.12 | 283,562 | +1.06(+2.46%) |
Feb 14, 2022 | 41.93 | 43.87 | 41.91 | 43.06 | 381,444 | +1.15(+2.74%) |
Feb 11, 2022 | 41.95 | 42.70 | 41.28 | 41.91 | 375,340 | -0.18(-0.43%) |
Feb 10, 2022 | 41.37 | 43.21 | 41.37 | 42.09 | 366,634 | +0.00(+0.00%) |
Feb 09, 2022 | 41.83 | 42.45 | 41.70 | 42.09 | 317,838 | +0.29(+0.69%) |
Feb 08, 2022 | 41.11 | 42.72 | 41.11 | 41.80 | 404,609 | +0.73(+1.78%) |
Feb 07, 2022 | 40.62 | 41.79 | 39.13 | 41.07 | 495,143 | +0.31(+0.76%) |
Feb 04, 2022 | 43.98 | 44.40 | 40.74 | 40.76 | 358,730 | -3.26(-7.41%) |
Feb 03, 2022 | 42.66 | 44.74 | 44.02 | 542,329 | +2.34(+5.61%) | |
Feb 02, 2022 | 43.84 | 43.97 | 41.20 | 41.68 | 564,879 | -2.29(-5.21%) |
Feb 01, 2022 | 43.68 | 44.14 | 42.54 | 43.97 | 438,146 | -0.05(-0.11%) |
Jan 31, 2022 | 44.72 | 44.02 | 589,800 | -1.07(-2.37%) | ||
Jan 28, 2022 | 44.39 | 45.09 | 43.53 | 45.09 | 607,107 | +0.59(+1.33%) |
Jan 27, 2022 | 46.57 | 46.94 | 43.68 | 44.50 | 568,014 | -1.49(-3.24%) |
Jan 26, 2022 | 46.83 | 47.69 | 45.68 | 45.99 | 658,068 | -0.21(-0.45%) |
Jan 25, 2022 | 44.75 | 46.43 | 44.16 | 46.20 | 509,050 | +0.88(+1.94%) |
Jan 24, 2022 | 45.60 | 46.84 | 43.47 | 45.32 | 644,800 | -1.18(-2.54%) |
Jan 21, 2022 | 46.36 | 47.18 | 46.13 | 46.50 | 556,635 | +0.00(+0.00%) |
Jan 20, 2022 | 45.56 | 47.81 | 45.04 | 46.50 | 539,417 | +1.46(+3.24%) |
Jan 19, 2022 | 44.84 | 46.09 | 44.60 | 45.04 | 583,382 | -0.19(-0.42%) |
Jan 18, 2022 | 45.37 | 45.61 | 44.65 | 45.23 | 301,137 | -0.56(-1.22%) |
Jan 14, 2022 | 45.79 | 0 | +0.05(+0.11%) | |||
Jan 13, 2022 | 46.08 | 46.56 | 45.62 | 45.74 | 236,923 | -0.31(-0.67%) |
Jan 12, 2022 | 47.67 | 47.75 | 45.97 | 46.05 | 265,474 | -1.68(-3.52%) |
Jan 11, 2022 | 47.08 | 47.90 | 46.58 | 47.73 | 212,549 | +0.53(+1.12%) |
Jan 10, 2022 | 46.57 | 47.28 | 46.07 | 47.20 | 341,827 | +0.22(+0.47%) |
Jan 07, 2022 | 46.69 | 47.52 | 46.45 | 46.98 | 400,326 | +0.56(+1.21%) |
Jan 06, 2022 | 45.98 | 46.86 | 45.52 | 46.42 | 297,774 | +0.45(+0.98%) |
Jan 05, 2022 | 47.24 | 47.24 | 45.45 | 45.97 | 390,411 | -0.26(-0.56%) |
Jan 04, 2022 | 46.15 | 46.61 | 45.15 | 46.23 | 273,712 | +0.19(+0.41%) |
Jan 03, 2022 | 44.40 | 46.27 | 44.40 | 46.04 | 317,000 | +1.50(+3.37%) |
Dec 31, 2021 | 45.11 | 45.17 | 44.22 | 44.54 | 342,464 | -0.19(-0.42%) |
Dec 30, 2021 | 44.74 | 45.73 | 44.61 | 44.73 | 234,325 | -0.02(-0.04%) |
Dec 29, 2021 | 44.53 | 45.34 | 44.21 | 44.75 | 217,069 | -0.01(-0.02%) |
Dec 28, 2021 | 44.88 | 45.79 | 44.34 | 44.76 | 353,115 | -0.22(-0.49%) |
Dec 27, 2021 | 45.46 | 45.53 | 44.40 | 44.98 | 315,895 | -0.48(-1.06%) |
Dec 23, 2021 | 46.23 | 46.23 | 44.93 | 45.46 | 303,774 | -0.41(-0.89%) |
Dec 22, 2021 | 46.02 | 46.20 | 45.08 | 45.87 | 320,881 | -0.35(-0.76%) |
Dec 21, 2021 | 45.59 | 46.98 | 44.87 | 46.22 | 325,492 | +1.73(+3.89%) |
Dec 20, 2021 | 45.14 | 46.08 | 44.36 | 44.49 | 436,979 | -1.67(-3.62%) |
Dec 17, 2021 | 43.53 | 46.57 | 43.06 | 46.16 | 1,223,863 | +2.57(+5.90%) |
Dec 16, 2021 | 45.84 | 46.74 | 42.60 | 43.59 | 512,498 | -2.09(-4.58%) |
Dec 15, 2021 | 44.37 | 45.68 | 42.66 | 45.68 | 603,197 | +1.13(+2.54%) |
Dec 14, 2021 | 44.85 | 46.16 | 44.29 | 44.55 | 335,844 | -0.59(-1.31%) |
Dec 13, 2021 | 46.27 | 46.56 | 44.80 | 45.14 | 303,077 | -1.29(-2.78%) |
Dec 10, 2021 | 46.75 | 47.36 | 45.33 | 46.43 | 352,763 | -0.08(-0.17%) |
Dec 09, 2021 | 47.25 | 48.12 | 46.08 | 46.51 | 429,637 | -1.23(-2.58%) |
Dec 08, 2021 | 46.66 | 48.11 | 46.33 | 47.74 | 429,556 | +1.49(+3.22%) |
Dec 07, 2021 | 45.40 | 46.79 | 44.95 | 46.25 | 400,505 | +1.68(+3.77%) |
Dec 06, 2021 | 42.79 | 44.75 | 42.03 | 44.57 | 438,206 | +2.01(+4.72%) |
Dec 03, 2021 | 43.87 | 44.47 | 42.05 | 42.56 | 401,195 | -1.31(-2.99%) |
Dec 02, 2021 | 44.01 | 44.10 | 43.59 | 43.87 | 422,137 | +0.15(+0.34%) |
Dec 01, 2021 | 45.20 | 46.75 | 43.71 | 43.72 | 568,589 | -0.57(-1.29%) |
Nov 30, 2021 | 45.17 | 45.63 | 43.28 | 44.29 | 466,082 | -1.81(-3.93%) |
Nov 29, 2021 | 47.77 | 48.99 | 45.63 | 46.10 | 342,027 | -1.08(-2.29%) |
Nov 26, 2021 | 47.06 | 48.09 | 46.21 | 47.18 | 255,238 | -1.37(-2.82%) |
Nov 24, 2021 | 47.85 | 48.99 | 47.62 | 48.55 | 439,248 | +0.20(+0.41%) |
Nov 23, 2021 | 48.64 | 49.12 | 47.46 | 48.35 | 427,399 | -0.09(-0.19%) |
Nov 22, 2021 | 48.94 | 50.02 | 48.10 | 48.44 | 312,391 | -0.38(-0.78%) |
Nov 19, 2021 | 49.76 | 51.04 | 48.62 | 48.82 | 637,001 | -1.93(-3.80%) |
Nov 18, 2021 | 52.69 | 50.87 | 50.38 | 50.75 | 371,488 | -2.68(-5.02%) |
Nov 17, 2021 | 52.17 | 54.03 | 50.87 | 53.43 | 685,031 | +0.96(+1.83%) |
Nov 16, 2021 | 53.94 | 54.34 | 52.43 | 52.47 | 639,433 | -1.59(-2.94%) |
Nov 15, 2021 | 54.14 | 54.70 | 53.20 | 54.06 | 666,463 | +0.47(+0.88%) |
Nov 12, 2021 | 54.20 | 54.87 | 53.39 | 53.59 | 588,292 | -0.58(-1.07%) |
Nov 11, 2021 | 54.89 | 55.66 | 54.13 | 54.17 | 383,335 | -0.46(-0.84%) |
Nov 10, 2021 | 54.91 | 54.63 | 595,624 | -0.34(-0.62%) | ||
Nov 09, 2021 | 55.91 | 56.26 | 50.76 | 54.97 | 1,452,007 | -0.68(-1.22%) |
Nov 08, 2021 | 64.00 | 65.29 | 55.35 | 55.65 | 2,333,733 | -11.35(-16.94%) |
Nov 05, 2021 | 65.75 | 68.76 | 65.50 | 67.00 | 543,815 | +1.94(+2.98%) |
Nov 04, 2021 | 65.29 | 65.90 | 63.72 | 65.06 | 408,150 | +0.10(+0.15%) |
Nov 03, 2021 | 62.21 | 65.54 | 62.03 | 64.96 | 832,993 | +2.94(+4.74%) |
Nov 02, 2021 | 61.50 | 62.26 | 60.64 | 62.02 | 943,132 | +0.77(+1.26%) |
Nov 01, 2021 | 59.90 | 61.38 | 59.41 | 61.25 | 480,559 | +1.56(+2.61%) |
Oct 29, 2021 | 57.18 | 59.99 | 57.18 | 59.69 | 444,341 | +2.41(+4.21%) |
Oct 28, 2021 | 55.61 | 57.31 | 55.49 | 57.28 | 431,607 | +1.69(+3.04%) |
Oct 27, 2021 | 56.29 | 56.76 | 54.35 | 55.59 | 635,670 | -0.61(-1.09%) |
Oct 26, 2021 | 57.02 | 56.20 | 191,761 | -0.78(-1.37%) | ||
Oct 25, 2021 | 56.25 | 56.98 | 511,377 | +0.62(+1.10%) | ||
Oct 22, 2021 | 56.60 | 56.91 | 55.86 | 56.36 | 187,688 | -0.21(-0.37%) |
Oct 21, 2021 | 55.00 | 56.64 | 54.50 | 56.57 | 187,303 | +1.14(+2.06%) |
Oct 20, 2021 | 55.22 | 56.17 | 54.95 | 55.43 | 157,408 | +0.48(+0.87%) |
Oct 19, 2021 | 55.40 | 55.40 | 54.39 | 54.95 | 128,455 | -0.14(-0.25%) |
Oct 18, 2021 | 54.69 | 55.36 | 54.08 | 55.09 | 233,074 | -0.08(-0.15%) |
Oct 15, 2021 | 56.50 | 56.70 | 55.10 | 55.17 | 194,988 | -1.03(-1.83%) |
Oct 14, 2021 | 57.75 | 58.12 | 56.17 | 56.20 | 286,954 | -0.97(-1.70%) |
Oct 13, 2021 | 57.56 | 57.67 | 56.71 | 57.17 | 173,838 | -0.25(-0.44%) |
Oct 12, 2021 | 56.89 | 57.68 | 56.62 | 57.42 | 140,831 | +0.53(+0.93%) |
Oct 11, 2021 | 56.85 | 58.21 | 56.41 | 56.89 | 161,511 | -0.01(-0.02%) |
Oct 08, 2021 | 58.00 | 58.13 | 56.80 | 56.90 | 188,660 | -0.90(-1.56%) |
Oct 07, 2021 | 56.41 | 57.90 | 55.93 | 57.80 | 268,139 | +2.35(+4.24%) |
Oct 06, 2021 | 54.60 | 55.60 | 53.77 | 55.45 | 205,775 | +0.07(+0.13%) |
Oct 05, 2021 | 56.34 | 56.75 | 55.33 | 55.38 | 189,117 | -1.07(-1.90%) |
Oct 04, 2021 | 56.51 | 57.34 | 56.07 | 56.45 | 298,428 | -0.08(-0.14%) |
Oct 01, 2021 | 55.57 | 56.78 | 54.65 | 56.53 | 318,652 | +1.46(+2.65%) |
Sep 30, 2021 | 55.84 | 56.11 | 55.04 | 55.07 | 414,926 | -0.68(-1.22%) |
Sep 29, 2021 | 54.47 | 56.08 | 54.18 | 55.75 | 307,539 | +1.49(+2.75%) |
Sep 28, 2021 | 54.64 | 54.74 | 53.29 | 54.26 | 249,313 | -0.41(-0.75%) |
Sep 27, 2021 | 55.16 | 55.40 | 54.43 | 54.67 | 389,417 | -0.31(-0.56%) |
Sep 24, 2021 | 54.69 | 55.45 | 54.56 | 54.98 | 475,761 | +0.13(+0.24%) |
Sep 23, 2021 | 54.09 | 55.14 | 54.07 | 54.85 | 899,838 | +0.78(+1.44%) |
Sep 22, 2021 | 52.80 | 54.33 | 52.77 | 54.07 | 384,991 | +1.61(+3.07%) |
Sep 21, 2021 | 52.60 | 52.70 | 51.73 | 52.46 | 378,052 | +0.43(+0.83%) |
Sep 20, 2021 | 49.65 | 52.08 | 49.41 | 52.03 | 624,014 | +1.18(+2.32%) |
Sep 17, 2021 | 50.74 | 51.05 | 49.69 | 50.85 | 2,228,267 | +0.02(+0.04%) |
Sep 16, 2021 | 49.00 | 51.23 | 48.91 | 50.83 | 526,496 | +2.25(+4.63%) |
Sep 15, 2021 | 48.07 | 49.73 | 48.07 | 48.58 | 552,252 | +0.77(+1.61%) |
Sep 14, 2021 | 49.86 | 49.92 | 47.53 | 47.81 | 393,594 | -2.02(-4.05%) |
Sep 13, 2021 | 49.00 | 49.92 | 48.66 | 49.83 | 283,695 | +1.24(+2.55%) |
Sep 10, 2021 | 49.46 | 49.78 | 48.55 | 48.59 | 256,385 | -0.59(-1.20%) |
Sep 09, 2021 | 49.92 | 50.23 | 49.03 | 49.18 | 352,843 | -1.09(-2.17%) |
Sep 08, 2021 | 50.67 | 51.25 | 49.70 | 50.27 | 250,676 | -0.37(-0.73%) |
Sep 07, 2021 | 49.59 | 51.44 | 49.30 | 50.64 | 358,520 | +0.82(+1.65%) |
Sep 03, 2021 | 52.03 | 52.46 | 49.76 | 49.82 | 290,075 | -2.33(-4.47%) |
Sep 02, 2021 | 51.96 | 52.78 | 51.77 | 52.15 | 336,470 | +0.35(+0.68%) |