Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.91 | 31.91 | 30.47 | 30.52 | 307,737 | -1.39(-4.36%) |
Jul 28, 2022 | 31.84 | 32.18 | 30.88 | 31.91 | 151,839 | +0.06(+0.19%) |
Jul 27, 2022 | 31.30 | 32.13 | 31.25 | 31.85 | 171,039 | +0.83(+2.68%) |
Jul 26, 2022 | 31.71 | 31.99 | 30.88 | 31.02 | 189,935 | -1.25(-3.87%) |
Jul 25, 2022 | 32.35 | 32.82 | 31.00 | 32.27 | 159,177 | -0.04(-0.12%) |
Jul 22, 2022 | 32.54 | 33.01 | 31.97 | 32.31 | 184,412 | -0.34(-1.04%) |
Jul 21, 2022 | 31.98 | 32.84 | 31.72 | 32.65 | 179,350 | +0.09(+0.28%) |
Jul 20, 2022 | 31.26 | 32.79 | 31.25 | 32.56 | 187,664 | +1.36(+4.36%) |
Jul 19, 2022 | 30.55 | 31.58 | 30.53 | 31.20 | 289,641 | +1.25(+4.17%) |
Jul 18, 2022 | 29.85 | 30.62 | 29.64 | 29.95 | 239,003 | +0.30(+1.01%) |
Jul 15, 2022 | 29.42 | 29.73 | 28.54 | 29.65 | 160,553 | +0.89(+3.09%) |
Jul 14, 2022 | 29.00 | 29.05 | 28.23 | 28.76 | 163,222 | -0.48(-1.64%) |
Jul 13, 2022 | 28.91 | 29.44 | 28.44 | 29.24 | 171,111 | +0.09(+0.31%) |
Jul 12, 2022 | 28.26 | 29.57 | 28.26 | 29.15 | 216,443 | +0.72(+2.53%) |
Jul 11, 2022 | 29.03 | 29.16 | 28.04 | 28.43 | 296,525 | -0.83(-2.84%) |
Jul 08, 2022 | 29.71 | 30.34 | 29.17 | 29.26 | 183,602 | -0.32(-1.08%) |
Jul 07, 2022 | 29.07 | 29.90 | 29.07 | 29.58 | 212,364 | +0.86(+2.99%) |
Jul 06, 2022 | 29.34 | 29.56 | 28.23 | 28.72 | 248,980 | -0.71(-2.41%) |
Jul 05, 2022 | 28.76 | 29.49 | 28.16 | 29.43 | 446,177 | -0.04(-0.14%) |
Jul 01, 2022 | 29.12 | 29.82 | 28.95 | 29.47 | 251,478 | +0.35(+1.20%) |
Jun 30, 2022 | 28.64 | 29.46 | 28.18 | 29.12 | 202,403 | +0.00(+0.00%) |
Jun 29, 2022 | 30.08 | 30.08 | 28.81 | 29.12 | 449,931 | -1.19(-3.93%) |
Jun 28, 2022 | 30.98 | 31.49 | 30.18 | 30.31 | 274,660 | -0.25(-0.82%) |
Jun 27, 2022 | 31.11 | 31.18 | 30.13 | 30.56 | 286,180 | -0.22(-0.71%) |
Jun 24, 2022 | 28.79 | 30.89 | 28.61 | 30.78 | 951,497 | +2.06(+7.17%) |
Jun 23, 2022 | 28.65 | 28.82 | 28.16 | 28.72 | 297,674 | -0.04(-0.14%) |
Jun 22, 2022 | 27.87 | 28.92 | 27.79 | 28.76 | 242,581 | +0.51(+1.81%) |
Jun 21, 2022 | 28.87 | 29.25 | 28.14 | 28.25 | 331,804 | +0.04(+0.14%) |
Jun 17, 2022 | 28.26 | 29.31 | 27.36 | 28.21 | 624,605 | +0.11(+0.39%) |
Jun 16, 2022 | 29.60 | 29.60 | 27.89 | 28.10 | 451,306 | -2.62(-8.53%) |
Jun 15, 2022 | 30.65 | 31.54 | 30.26 | 30.72 | 351,307 | +0.44(+1.45%) |
Jun 14, 2022 | 30.66 | 30.82 | 29.73 | 30.28 | 302,488 | -0.11(-0.36%) |
Jun 13, 2022 | 31.65 | 31.97 | 30.00 | 30.39 | 851,178 | -2.68(-8.10%) |
Jun 10, 2022 | 33.68 | 34.26 | 32.87 | 33.07 | 312,414 | -1.43(-4.14%) |
Jun 09, 2022 | 35.45 | 35.59 | 34.49 | 34.50 | 258,845 | -1.20(-3.36%) |
Jun 08, 2022 | 36.41 | 36.78 | 35.32 | 35.70 | 296,733 | -1.06(-2.88%) |
Jun 07, 2022 | 35.81 | 36.76 | 35.63 | 36.76 | 357,696 | +0.50(+1.38%) |
Jun 06, 2022 | 36.82 | 36.82 | 35.55 | 36.26 | 335,731 | -0.18(-0.49%) |
Jun 03, 2022 | 37.66 | 37.91 | 36.27 | 36.44 | 218,668 | -1.65(-4.33%) |
Jun 02, 2022 | 38.69 | 38.79 | 37.69 | 38.09 | 308,872 | -0.50(-1.30%) |
Jun 01, 2022 | 39.73 | 39.73 | 37.44 | 38.59 | 1,698,838 | -0.67(-1.71%) |
May 31, 2022 | 39.11 | 39.80 | 38.10 | 39.26 | 518,366 | -0.27(-0.68%) |
May 27, 2022 | 39.18 | 39.76 | 38.42 | 39.53 | 390,169 | +0.59(+1.52%) |
May 26, 2022 | 38.92 | 39.70 | 38.03 | 38.94 | 786,058 | -1.00(-2.50%) |
May 25, 2022 | 38.42 | 40.10 | 38.42 | 39.94 | 215,677 | +1.43(+3.71%) |
May 24, 2022 | 39.50 | 39.50 | 37.58 | 38.51 | 287,074 | -1.70(-4.23%) |
May 23, 2022 | 41.14 | 41.42 | 39.46 | 40.21 | 440,889 | -0.33(-0.81%) |
May 20, 2022 | 42.19 | 42.67 | 39.74 | 40.54 | 414,026 | -1.27(-3.04%) |
May 19, 2022 | 40.43 | 42.67 | 39.27 | 41.81 | 666,530 | +0.74(+1.80%) |
May 18, 2022 | 39.99 | 41.90 | 39.32 | 41.07 | 1,005,991 | +0.68(+1.68%) |
May 17, 2022 | 36.50 | 40.56 | 36.50 | 40.39 | 602,382 | +4.53(+12.63%) |
May 16, 2022 | 35.09 | 36.87 | 34.78 | 35.86 | 482,500 | +0.62(+1.76%) |
May 13, 2022 | 34.38 | 35.93 | 33.97 | 35.24 | 297,752 | +1.30(+3.83%) |
May 12, 2022 | 31.73 | 34.00 | 31.55 | 33.94 | 597,375 | +2.11(+6.63%) |
May 11, 2022 | 32.53 | 33.30 | 31.63 | 31.83 | 385,169 | -0.57(-1.76%) |
May 10, 2022 | 32.00 | 33.44 | 31.41 | 32.40 | 503,572 | +0.99(+3.15%) |
May 09, 2022 | 31.96 | 32.70 | 31.10 | 31.41 | 532,752 | -1.04(-3.20%) |
May 06, 2022 | 32.02 | 32.88 | 31.69 | 32.45 | 658,238 | -0.50(-1.52%) |
May 05, 2022 | 33.28 | 34.39 | 32.08 | 32.95 | 811,425 | -2.12(-6.05%) |
May 04, 2022 | 33.46 | 35.54 | 33.05 | 35.07 | 430,440 | +1.42(+4.22%) |
May 03, 2022 | 33.30 | 34.07 | 32.17 | 33.65 | 260,159 | +0.31(+0.93%) |
May 02, 2022 | 32.72 | 33.60 | 32.46 | 33.34 | 313,315 | +0.71(+2.18%) |
Apr 29, 2022 | 33.17 | 33.84 | 32.47 | 32.63 | 272,920 | -0.81(-2.42%) |
Apr 28, 2022 | 32.82 | 33.77 | 32.05 | 33.44 | 286,769 | +0.64(+1.95%) |
Apr 27, 2022 | 33.86 | 34.12 | 32.61 | 32.80 | 510,350 | -1.20(-3.53%) |
Apr 26, 2022 | 35.27 | 35.37 | 33.99 | 34.00 | 379,525 | -1.79(-5.00%) |
Apr 25, 2022 | 35.21 | 35.95 | 34.45 | 35.79 | 372,317 | +0.31(+0.87%) |
Apr 22, 2022 | 36.41 | 37.04 | 35.18 | 35.48 | 375,868 | -1.33(-3.61%) |
Apr 21, 2022 | 38.52 | 38.78 | 36.32 | 36.81 | 299,403 | -1.31(-3.44%) |
Apr 20, 2022 | 39.82 | 40.01 | 36.82 | 38.12 | 346,704 | -1.73(-4.34%) |
Apr 19, 2022 | 38.05 | 39.90 | 38.05 | 39.85 | 329,213 | +2.16(+5.73%) |
Apr 18, 2022 | 37.64 | 38.64 | 37.27 | 37.69 | 286,055 | -0.36(-0.95%) |
Apr 14, 2022 | 39.06 | 39.28 | 37.87 | 38.05 | 147,759 | -0.87(-2.24%) |
Apr 13, 2022 | 38.66 | 39.47 | 38.40 | 38.92 | 285,193 | +0.51(+1.33%) |
Apr 12, 2022 | 38.67 | 39.46 | 38.05 | 38.41 | 296,553 | +0.24(+0.63%) |
Apr 11, 2022 | 37.59 | 39.44 | 37.35 | 38.17 | 300,896 | +0.11(+0.29%) |
Apr 08, 2022 | 37.66 | 38.41 | 37.29 | 38.06 | 283,319 | +0.48(+1.28%) |
Apr 07, 2022 | 38.68 | 38.70 | 36.74 | 37.58 | 528,889 | -0.99(-2.57%) |
Apr 06, 2022 | 38.97 | 39.11 | 37.92 | 38.57 | 299,056 | -0.81(-2.06%) |
Apr 05, 2022 | 41.99 | 42.09 | 39.13 | 39.38 | 374,487 | -2.67(-6.35%) |
Apr 04, 2022 | 41.28 | 42.21 | 40.01 | 42.05 | 367,569 | +0.83(+2.01%) |
Apr 01, 2022 | 40.82 | 42.49 | 40.18 | 41.22 | 296,344 | +0.59(+1.45%) |
Mar 31, 2022 | 42.60 | 42.60 | 40.53 | 40.63 | 329,960 | -2.06(-4.83%) |
Mar 30, 2022 | 42.06 | 43.28 | 42.06 | 42.69 | 398,784 | -0.50(-1.16%) |
Mar 29, 2022 | 42.07 | 43.74 | 41.44 | 43.19 | 510,918 | +1.60(+3.85%) |
Mar 28, 2022 | 42.66 | 42.71 | 40.90 | 41.59 | 494,481 | -0.76(-1.79%) |
Mar 25, 2022 | 41.51 | 42.48 | 41.25 | 42.35 | 416,049 | +0.92(+2.22%) |
Mar 24, 2022 | 40.62 | 41.53 | 40.23 | 41.43 | 280,284 | +1.11(+2.75%) |
Mar 23, 2022 | 39.57 | 41.55 | 39.49 | 40.32 | 365,900 | +0.53(+1.33%) |
Mar 22, 2022 | 39.30 | 40.06 | 38.54 | 39.79 | 493,102 | +0.81(+2.08%) |
Mar 21, 2022 | 40.54 | 40.86 | 38.57 | 38.98 | 433,691 | -1.52(-3.75%) |
Mar 18, 2022 | 40.01 | 40.65 | 39.49 | 40.50 | 510,875 | +0.16(+0.40%) |
Mar 17, 2022 | 39.42 | 40.55 | 38.95 | 40.34 | 284,715 | +0.49(+1.23%) |
Mar 16, 2022 | 39.16 | 40.24 | 38.45 | 39.85 | 516,610 | +1.04(+2.68%) |
Mar 15, 2022 | 41.27 | 42.36 | 37.01 | 38.81 | 858,830 | -2.38(-5.78%) |
Mar 14, 2022 | 38.67 | 41.27 | 38.01 | 41.19 | 460,586 | +2.69(+6.99%) |
Mar 11, 2022 | 40.00 | 40.15 | 38.45 | 38.50 | 665,811 | -1.22(-3.07%) |
Mar 10, 2022 | 38.24 | 39.89 | 37.15 | 39.72 | 694,127 | +0.83(+2.13%) |
Mar 09, 2022 | 39.60 | 40.25 | 38.83 | 38.89 | 499,849 | +0.04(+0.10%) |
Mar 08, 2022 | 40.13 | 41.00 | 38.82 | 38.85 | 894,167 | -1.11(-2.78%) |
Mar 07, 2022 | 41.85 | 42.81 | 39.80 | 39.96 | 985,347 | -1.87(-4.47%) |
Mar 04, 2022 | 42.09 | 42.98 | 41.26 | 41.83 | 325,157 | -0.67(-1.58%) |
Mar 03, 2022 | 43.63 | 44.05 | 40.99 | 42.50 | 346,948 | -0.94(-2.16%) |
Mar 02, 2022 | 41.23 | 43.82 | 41.17 | 43.44 | 449,264 | +2.19(+5.31%) |
Mar 01, 2022 | 41.45 | 41.93 | 39.87 | 41.25 | 1,801,441 | -0.20(-0.48%) |
Feb 28, 2022 | 39.98 | 42.52 | 39.98 | 41.45 | 522,233 | +0.59(+1.44%) |
Feb 25, 2022 | 41.04 | 41.95 | 40.56 | 40.86 | 339,151 | -0.20(-0.49%) |
Feb 24, 2022 | 38.42 | 41.15 | 38.24 | 41.06 | 402,260 | +1.03(+2.57%) |
Feb 23, 2022 | 38.43 | 40.60 | 38.32 | 40.03 | 677,435 | +2.46(+6.55%) |
Feb 22, 2022 | 37.40 | 39.60 | 37.32 | 37.57 | 408,266 | -0.93(-2.42%) |
Feb 18, 2022 | 38.50 | 0 | +1.09(+2.91%) | |||
Feb 17, 2022 | 36.66 | 38.92 | 36.59 | 37.41 | 496,216 | -0.54(-1.42%) |
Feb 16, 2022 | 39.62 | 40.71 | 34.68 | 37.95 | 1,520,872 | -6.71(-15.02%) |
Feb 15, 2022 | 43.12 | 44.66 | 42.55 | 44.66 | 346,638 | +2.33(+5.50%) |
Feb 14, 2022 | 43.30 | 44.18 | 42.25 | 42.33 | 285,925 | -1.03(-2.38%) |
Feb 11, 2022 | 42.98 | 44.42 | 42.67 | 43.36 | 271,153 | +0.38(+0.88%) |
Feb 10, 2022 | 42.16 | 43.96 | 41.69 | 42.98 | 276,971 | +0.21(+0.49%) |
Feb 09, 2022 | 41.65 | 42.84 | 41.63 | 42.77 | 185,374 | +1.27(+3.06%) |
Feb 08, 2022 | 40.02 | 42.04 | 40.02 | 41.50 | 346,471 | +1.81(+4.56%) |
Feb 07, 2022 | 40.12 | 40.44 | 38.75 | 39.69 | 292,147 | -0.43(-1.07%) |
Feb 04, 2022 | 40.07 | 40.91 | 38.77 | 40.12 | 348,008 | -0.39(-0.96%) |
Feb 03, 2022 | 40.53 | 40.51 | 268,810 | -0.69(-1.67%) | ||
Feb 02, 2022 | 41.82 | 42.45 | 40.86 | 41.20 | 268,239 | -0.82(-1.95%) |
Feb 01, 2022 | 42.50 | 43.81 | 41.76 | 42.02 | 495,557 | -0.61(-1.43%) |
Jan 31, 2022 | 39.94 | 42.63 | 848,191 | +2.47(+6.15%) | ||
Jan 28, 2022 | 38.66 | 40.21 | 38.06 | 40.16 | 428,478 | +1.60(+4.15%) |
Jan 27, 2022 | 38.67 | 39.41 | 38.14 | 38.56 | 396,832 | +0.29(+0.76%) |
Jan 26, 2022 | 39.40 | 39.96 | 38.10 | 38.27 | 486,179 | -0.46(-1.19%) |
Jan 25, 2022 | 36.34 | 39.09 | 36.34 | 38.73 | 461,608 | +1.46(+3.92%) |
Jan 24, 2022 | 35.15 | 37.32 | 34.16 | 37.27 | 483,943 | +1.30(+3.61%) |
Jan 21, 2022 | 38.12 | 38.23 | 35.62 | 35.97 | 482,488 | -2.97(-7.63%) |
Jan 20, 2022 | 40.34 | 40.50 | 38.79 | 38.94 | 374,146 | -1.06(-2.65%) |
Jan 19, 2022 | 40.71 | 40.77 | 39.22 | 40.00 | 381,445 | -0.56(-1.38%) |
Jan 18, 2022 | 42.10 | 43.07 | 40.28 | 40.56 | 422,463 | -1.64(-3.89%) |
Jan 14, 2022 | 42.20 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 41.51 | 42.92 | 41.21 | 41.96 | 349,989 | +0.74(+1.80%) |
Jan 12, 2022 | 41.74 | 41.90 | 40.64 | 41.22 | 403,889 | -0.49(-1.17%) |
Jan 11, 2022 | 41.00 | 42.49 | 40.91 | 41.71 | 425,715 | +0.32(+0.77%) |
Jan 10, 2022 | 40.66 | 41.73 | 39.80 | 41.39 | 520,086 | +0.77(+1.90%) |
Jan 07, 2022 | 37.88 | 40.88 | 37.84 | 40.62 | 609,947 | +2.71(+7.15%) |
Jan 06, 2022 | 38.12 | 39.36 | 37.68 | 37.91 | 361,489 | -0.48(-1.25%) |
Jan 05, 2022 | 39.55 | 40.94 | 38.13 | 38.39 | 599,002 | -0.80(-2.04%) |
Jan 04, 2022 | 37.45 | 39.80 | 37.45 | 39.19 | 787,109 | +2.02(+5.43%) |
Jan 03, 2022 | 34.67 | 38.02 | 34.67 | 37.17 | 457,943 | +2.73(+7.93%) |
Dec 31, 2021 | 35.70 | 36.21 | 34.37 | 34.44 | 178,108 | -1.24(-3.48%) |
Dec 30, 2021 | 34.45 | 36.36 | 34.45 | 35.68 | 233,346 | +1.23(+3.57%) |
Dec 29, 2021 | 34.91 | 35.20 | 34.02 | 34.45 | 181,340 | -0.60(-1.71%) |
Dec 28, 2021 | 35.40 | 36.25 | 34.82 | 35.05 | 163,451 | -0.14(-0.40%) |
Dec 27, 2021 | 35.94 | 35.98 | 34.90 | 35.19 | 234,942 | -0.73(-2.03%) |
Dec 23, 2021 | 35.10 | 36.08 | 34.56 | 35.92 | 257,702 | +1.15(+3.31%) |
Dec 22, 2021 | 34.91 | 35.44 | 34.47 | 34.77 | 269,290 | -0.30(-0.86%) |
Dec 21, 2021 | 33.69 | 35.44 | 33.69 | 35.07 | 344,056 | +1.57(+4.69%) |
Dec 20, 2021 | 34.29 | 34.57 | 32.96 | 33.50 | 448,674 | -1.81(-5.13%) |
Dec 17, 2021 | 34.16 | 36.38 | 33.37 | 35.31 | 1,803,177 | +0.93(+2.71%) |
Dec 16, 2021 | 34.85 | 36.00 | 33.89 | 34.38 | 563,900 | +0.05(+0.14%) |
Dec 15, 2021 | 35.22 | 35.22 | 33.50 | 34.33 | 713,676 | -1.06(-3.00%) |
Dec 14, 2021 | 36.45 | 37.06 | 35.30 | 35.39 | 525,949 | -1.70(-4.58%) |
Dec 13, 2021 | 38.59 | 38.78 | 36.97 | 37.09 | 345,928 | -1.98(-5.07%) |
Dec 10, 2021 | 39.13 | 39.31 | 38.47 | 39.07 | 221,082 | +0.23(+0.59%) |
Dec 09, 2021 | 39.38 | 39.82 | 38.60 | 38.84 | 310,980 | -1.15(-2.88%) |
Dec 08, 2021 | 41.00 | 42.09 | 39.88 | 39.99 | 355,301 | -0.77(-1.89%) |
Dec 07, 2021 | 40.47 | 42.03 | 40.00 | 40.76 | 797,428 | +1.01(+2.54%) |
Dec 06, 2021 | 38.57 | 40.47 | 38.55 | 39.75 | 597,980 | +1.20(+3.11%) |
Dec 03, 2021 | 37.17 | 38.81 | 36.67 | 38.55 | 435,664 | +1.51(+4.08%) |
Dec 02, 2021 | 35.84 | 37.31 | 35.34 | 37.04 | 539,269 | +1.60(+4.51%) |
Dec 01, 2021 | 39.62 | 39.66 | 35.39 | 35.44 | 555,100 | -3.17(-8.21%) |
Nov 30, 2021 | 38.97 | 39.52 | 37.25 | 38.61 | 1,814,843 | -0.90(-2.28%) |
Nov 29, 2021 | 40.00 | 42.97 | 37.54 | 39.51 | 601,095 | +0.25(+0.64%) |
Nov 26, 2021 | 39.94 | 40.47 | 38.02 | 39.26 | 412,382 | -1.96(-4.75%) |
Nov 24, 2021 | 41.36 | 41.76 | 40.73 | 41.22 | 409,303 | -0.61(-1.45%) |
Nov 23, 2021 | 43.90 | 44.38 | 41.72 | 41.83 | 722,185 | -2.42(-5.48%) |
Nov 22, 2021 | 43.62 | 44.65 | 42.69 | 44.25 | 397,609 | +0.88(+2.03%) |
Nov 19, 2021 | 43.87 | 44.66 | 42.49 | 43.37 | 401,707 | -1.01(-2.27%) |
Nov 18, 2021 | 45.73 | 44.73 | 44.25 | 44.38 | 313,056 | -1.35(-2.95%) |
Nov 17, 2021 | 46.43 | 46.67 | 45.02 | 45.73 | 337,679 | -1.12(-2.39%) |
Nov 16, 2021 | 48.31 | 48.59 | 46.67 | 46.85 | 281,598 | -1.76(-3.62%) |
Nov 15, 2021 | 46.80 | 48.93 | 46.70 | 48.61 | 309,369 | +1.92(+4.11%) |
Nov 12, 2021 | 46.96 | 47.30 | 46.16 | 46.69 | 190,054 | -0.36(-0.77%) |
Nov 11, 2021 | 46.52 | 48.78 | 46.49 | 47.05 | 296,118 | -0.16(-0.34%) |
Nov 10, 2021 | 48.16 | 47.21 | 285,967 | -1.51(-3.10%) | ||
Nov 09, 2021 | 48.32 | 49.10 | 47.48 | 48.72 | 246,093 | +0.01(+0.02%) |
Nov 08, 2021 | 49.47 | 50.48 | 47.87 | 48.71 | 335,785 | -0.39(-0.79%) |
Nov 05, 2021 | 50.72 | 51.51 | 47.85 | 49.10 | 876,957 | +6.13(+14.27%) |
Nov 04, 2021 | 43.15 | 43.30 | 42.42 | 42.97 | 326,523 | -0.19(-0.44%) |
Nov 03, 2021 | 42.14 | 43.60 | 40.88 | 43.16 | 298,966 | +1.03(+2.44%) |
Nov 02, 2021 | 41.20 | 42.41 | 40.54 | 42.13 | 300,464 | +0.86(+2.08%) |
Nov 01, 2021 | 40.43 | 42.10 | 41.17 | 41.27 | 382,093 | +1.48(+3.72%) |
Oct 29, 2021 | 40.40 | 40.60 | 39.47 | 39.79 | 286,455 | -0.83(-2.04%) |
Oct 28, 2021 | 40.20 | 40.98 | 39.73 | 40.62 | 176,261 | +0.79(+1.98%) |
Oct 27, 2021 | 41.33 | 41.33 | 39.78 | 39.83 | 320,321 | -1.64(-3.95%) |
Oct 26, 2021 | 42.76 | 41.47 | 240,516 | -1.13(-2.65%) | ||
Oct 25, 2021 | 43.01 | 43.49 | 41.82 | 42.60 | 406,355 | -0.55(-1.27%) |
Oct 22, 2021 | 44.37 | 44.98 | 43.14 | 43.15 | 253,086 | -1.35(-3.03%) |
Oct 21, 2021 | 45.93 | 46.99 | 44.43 | 44.50 | 260,338 | -1.59(-3.45%) |
Oct 20, 2021 | 45.13 | 46.66 | 44.88 | 46.09 | 173,841 | +0.74(+1.63%) |
Oct 19, 2021 | 45.36 | 45.94 | 44.49 | 45.35 | 209,902 | +0.69(+1.55%) |
Oct 18, 2021 | 44.89 | 45.35 | 43.80 | 44.66 | 349,094 | -0.54(-1.19%) |
Oct 15, 2021 | 47.84 | 47.84 | 45.13 | 45.20 | 220,810 | -2.01(-4.26%) |
Oct 14, 2021 | 46.53 | 47.64 | 46.29 | 47.21 | 184,992 | +1.05(+2.27%) |
Oct 13, 2021 | 45.40 | 46.18 | 45.08 | 46.16 | 163,270 | +0.90(+1.99%) |
Oct 12, 2021 | 45.15 | 45.76 | 44.75 | 45.26 | 294,130 | +0.06(+0.13%) |
Oct 11, 2021 | 46.10 | 46.50 | 45.13 | 45.20 | 160,704 | -0.75(-1.63%) |
Oct 08, 2021 | 46.11 | 46.67 | 45.75 | 45.95 | 144,370 | +0.10(+0.22%) |
Oct 07, 2021 | 45.57 | 46.59 | 45.57 | 45.85 | 238,845 | +0.66(+1.46%) |
Oct 06, 2021 | 45.66 | 45.90 | 44.51 | 45.19 | 159,988 | -0.79(-1.72%) |
Oct 05, 2021 | 46.11 | 46.48 | 44.77 | 45.98 | 277,878 | -0.38(-0.82%) |
Oct 04, 2021 | 47.47 | 47.85 | 46.13 | 46.36 | 201,099 | -0.98(-2.07%) |
Oct 01, 2021 | 46.85 | 47.54 | 46.32 | 47.34 | 319,655 | +0.75(+1.61%) |
Sep 30, 2021 | 47.44 | 47.44 | 46.11 | 46.59 | 217,707 | -0.74(-1.56%) |
Sep 29, 2021 | 47.62 | 48.35 | 46.93 | 47.33 | 190,064 | -0.81(-1.68%) |
Sep 28, 2021 | 47.60 | 48.83 | 47.24 | 48.14 | 304,538 | +0.22(+0.46%) |
Sep 27, 2021 | 47.29 | 48.55 | 46.96 | 47.92 | 187,243 | +0.63(+1.33%) |
Sep 24, 2021 | 46.21 | 47.56 | 46.12 | 47.29 | 254,136 | +0.65(+1.39%) |
Sep 23, 2021 | 46.13 | 46.82 | 45.86 | 46.64 | 177,864 | +0.81(+1.77%) |
Sep 22, 2021 | 45.72 | 46.80 | 45.72 | 45.83 | 163,545 | +0.62(+1.37%) |
Sep 21, 2021 | 46.88 | 47.19 | 45.13 | 45.21 | 252,208 | -1.17(-2.52%) |
Sep 20, 2021 | 46.64 | 47.39 | 45.83 | 46.38 | 329,608 | -1.30(-2.73%) |
Sep 17, 2021 | 47.36 | 48.06 | 46.64 | 47.68 | 980,692 | +0.39(+0.82%) |
Sep 16, 2021 | 47.52 | 47.80 | 46.57 | 47.29 | 262,665 | -0.13(-0.27%) |
Sep 15, 2021 | 46.62 | 47.91 | 46.45 | 47.42 | 390,899 | +0.86(+1.85%) |
Sep 14, 2021 | 46.99 | 47.26 | 45.60 | 46.56 | 587,902 | -0.42(-0.89%) |
Sep 13, 2021 | 46.38 | 47.09 | 45.48 | 46.98 | 414,474 | +1.12(+2.44%) |
Sep 10, 2021 | 46.64 | 46.97 | 45.18 | 45.86 | 516,599 | -0.63(-1.36%) |
Sep 09, 2021 | 44.57 | 49.27 | 43.62 | 46.49 | 1,020,859 | +2.29(+5.18%) |
Sep 08, 2021 | 45.94 | 45.94 | 43.26 | 44.20 | 370,684 | -0.39(-0.87%) |
Sep 07, 2021 | 45.52 | 46.61 | 44.34 | 44.59 | 396,090 | -0.94(-2.06%) |
Sep 03, 2021 | 46.96 | 46.96 | 45.31 | 45.53 | 265,213 | -1.43(-3.05%) |
Sep 02, 2021 | 47.45 | 48.17 | 46.72 | 46.96 | 215,945 | -0.32(-0.68%) |
Sep 01, 2021 | 48.16 | 48.44 | 46.50 | 47.28 | 399,576 | -0.25(-0.53%) |
Aug 31, 2021 | 47.74 | 49.17 | 47.36 | 47.53 | 573,184 | -0.16(-0.34%) |
Aug 30, 2021 | 48.46 | 48.69 | 46.51 | 47.69 | 152,308 | -0.55(-1.14%) |
Aug 27, 2021 | 46.85 | 49.12 | 46.41 | 48.24 | 299,865 | +1.66(+3.56%) |
Aug 26, 2021 | 47.13 | 47.31 | 45.72 | 46.58 | 384,679 | -0.58(-1.23%) |
Aug 25, 2021 | 48.77 | 49.35 | 47.16 | 47.16 | 471,756 | -1.54(-3.16%) |
Aug 24, 2021 | 49.67 | 49.99 | 48.29 | 48.70 | 353,007 | -0.63(-1.28%) |
Aug 23, 2021 | 48.48 | 49.75 | 47.71 | 49.33 | 202,382 | +1.27(+2.64%) |
Aug 20, 2021 | 47.20 | 48.96 | 47.10 | 48.06 | 172,428 | +0.73(+1.54%) |
Aug 19, 2021 | 48.45 | 48.50 | 46.87 | 47.33 | 271,392 | -1.67(-3.41%) |
Aug 18, 2021 | 50.18 | 50.79 | 48.92 | 49.00 | 290,214 | -0.97(-1.94%) |
Aug 17, 2021 | 50.52 | 51.63 | 49.09 | 49.97 | 280,631 | -1.27(-2.48%) |
Aug 16, 2021 | 50.73 | 51.68 | 49.95 | 51.24 | 178,157 | -0.17(-0.33%) |
Aug 13, 2021 | 53.04 | 54.35 | 51.10 | 51.41 | 207,987 | -1.15(-2.19%) |
Aug 12, 2021 | 55.50 | 56.04 | 51.94 | 52.56 | 326,258 | -2.90(-5.23%) |
Aug 11, 2021 | 54.60 | 55.51 | 53.37 | 55.46 | 417,243 | +1.12(+2.06%) |
Aug 10, 2021 | 52.64 | 55.33 | 52.00 | 54.34 | 365,187 | +1.44(+2.72%) |
Aug 09, 2021 | 52.37 | 53.59 | 51.02 | 52.90 | 425,134 | +0.19(+0.36%) |
Aug 06, 2021 | 52.50 | 54.36 | 49.84 | 52.71 | 524,972 | +3.18(+6.42%) |
Aug 05, 2021 | 47.86 | 50.34 | 47.86 | 49.53 | 302,691 | +1.48(+3.08%) |
Aug 04, 2021 | 47.09 | 48.41 | 47.09 | 48.05 | 224,230 | +0.09(+0.19%) |
Aug 03, 2021 | 49.73 | 50.07 | 47.13 | 47.96 | 393,598 | -2.06(-4.12%) |