Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.60 | 24.60 | 23.68 | 24.41 | 906,357 | -0.34(-1.37%) |
Jul 28, 2022 | 23.88 | 24.80 | 23.51 | 24.75 | 1,006,337 | +0.77(+3.21%) |
Jul 27, 2022 | 23.35 | 24.06 | 23.21 | 23.98 | 975,385 | +0.66(+2.83%) |
Jul 26, 2022 | 23.11 | 23.39 | 22.96 | 23.32 | 758,563 | -0.06(-0.26%) |
Jul 25, 2022 | 23.55 | 23.80 | 23.36 | 23.38 | 705,714 | -0.13(-0.55%) |
Jul 22, 2022 | 23.91 | 23.91 | 23.23 | 23.51 | 623,544 | -0.21(-0.89%) |
Jul 21, 2022 | 23.60 | 23.86 | 23.34 | 23.72 | 573,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.80 | 23.94 | 23.21 | 23.72 | 605,178 | -0.06(-0.25%) |
Jul 19, 2022 | 23.62 | 24.15 | 23.36 | 23.78 | 936,963 | +0.69(+2.99%) |
Jul 18, 2022 | 22.90 | 23.59 | 22.86 | 23.09 | 1,027,282 | +0.25(+1.09%) |
Jul 15, 2022 | 21.94 | 22.85 | 21.64 | 22.84 | 1,040,253 | +1.10(+5.06%) |
Jul 14, 2022 | 23.08 | 23.27 | 21.66 | 21.74 | 1,098,665 | -1.66(-7.09%) |
Jul 13, 2022 | 22.26 | 23.45 | 22.26 | 23.40 | 1,471,422 | +0.70(+3.08%) |
Jul 12, 2022 | 20.85 | 23.39 | 20.65 | 22.70 | 3,521,021 | +2.99(+15.17%) |
Jul 11, 2022 | 20.49 | 20.67 | 19.30 | 19.71 | 1,354,150 | -0.96(-4.64%) |
Jul 08, 2022 | 21.13 | 21.77 | 20.59 | 20.67 | 1,337,158 | -0.64(-3.00%) |
Jul 07, 2022 | 22.04 | 22.11 | 20.53 | 21.31 | 1,378,538 | -0.69(-3.14%) |
Jul 06, 2022 | 21.74 | 22.06 | 21.37 | 22.00 | 2,027,899 | +0.56(+2.61%) |
Jul 05, 2022 | 21.30 | 21.73 | 21.19 | 21.44 | 1,290,396 | -0.12(-0.56%) |
Jul 01, 2022 | 20.49 | 21.56 | 20.27 | 21.56 | 1,242,805 | +1.11(+5.43%) |
Jun 30, 2022 | 21.23 | 21.23 | 20.23 | 20.45 | 1,380,003 | -1.04(-4.84%) |
Jun 29, 2022 | 22.75 | 23.02 | 21.43 | 21.49 | 1,124,409 | -1.37(-5.99%) |
Jun 28, 2022 | 23.61 | 23.93 | 22.69 | 22.86 | 981,619 | -0.59(-2.52%) |
Jun 27, 2022 | 23.16 | 23.78 | 22.87 | 23.45 | 1,630,578 | +0.38(+1.65%) |
Jun 24, 2022 | 23.49 | 24.23 | 23.00 | 23.07 | 12,137,334 | -0.52(-2.20%) |
Jun 23, 2022 | 23.28 | 23.75 | 23.12 | 23.59 | 1,206,376 | +0.32(+1.38%) |
Jun 22, 2022 | 23.21 | 23.99 | 22.92 | 23.27 | 1,217,316 | -0.09(-0.39%) |
Jun 21, 2022 | 23.40 | 24.12 | 23.32 | 23.36 | 1,726,929 | +0.08(+0.34%) |
Jun 17, 2022 | 22.35 | 23.36 | 22.30 | 23.28 | 1,763,128 | +1.04(+4.68%) |
Jun 16, 2022 | 22.32 | 22.76 | 22.03 | 22.24 | 1,217,145 | -0.58(-2.54%) |
Jun 15, 2022 | 21.77 | 23.04 | 21.77 | 22.82 | 1,208,324 | +1.24(+5.75%) |
Jun 14, 2022 | 21.50 | 22.05 | 21.22 | 21.58 | 862,094 | +0.19(+0.89%) |
Jun 13, 2022 | 21.30 | 21.80 | 21.11 | 21.39 | 1,531,446 | -0.41(-1.88%) |
Jun 10, 2022 | 21.83 | 22.20 | 21.53 | 21.80 | 783,317 | -0.32(-1.45%) |
Jun 09, 2022 | 22.62 | 22.62 | 22.06 | 22.12 | 794,571 | -0.54(-2.38%) |
Jun 08, 2022 | 22.49 | 23.10 | 22.34 | 22.66 | 1,109,305 | +0.02(+0.09%) |
Jun 07, 2022 | 22.26 | 22.66 | 22.07 | 22.64 | 1,103,370 | +0.09(+0.40%) |
Jun 06, 2022 | 22.44 | 22.88 | 22.05 | 22.55 | 1,572,875 | +0.58(+2.64%) |
Jun 03, 2022 | 22.11 | 22.33 | 21.52 | 21.97 | 1,065,415 | -0.43(-1.92%) |
Jun 02, 2022 | 21.77 | 22.52 | 21.68 | 22.40 | 1,135,442 | +0.68(+3.13%) |
Jun 01, 2022 | 22.01 | 22.51 | 21.40 | 21.72 | 1,619,445 | -0.07(-0.32%) |
May 31, 2022 | 22.50 | 22.71 | 21.75 | 21.79 | 1,334,843 | -0.62(-2.77%) |
May 27, 2022 | 22.01 | 22.41 | 21.88 | 22.41 | 799,530 | +0.41(+1.86%) |
May 26, 2022 | 21.48 | 23.04 | 21.48 | 22.00 | 1,169,282 | +0.94(+4.46%) |
May 25, 2022 | 20.48 | 21.14 | 20.12 | 21.06 | 1,005,548 | +0.58(+2.83%) |
May 24, 2022 | 21.50 | 21.59 | 20.29 | 20.48 | 1,175,731 | -1.08(-5.01%) |
May 23, 2022 | 22.06 | 22.39 | 21.21 | 21.56 | 947,235 | -0.33(-1.51%) |
May 20, 2022 | 21.55 | 22.00 | 21.35 | 21.89 | 1,411,224 | +0.33(+1.53%) |
May 19, 2022 | 21.50 | 21.85 | 21.06 | 21.56 | 1,483,513 | -0.22(-1.01%) |
May 18, 2022 | 22.38 | 22.79 | 21.59 | 21.78 | 1,256,890 | -0.49(-2.20%) |
May 17, 2022 | 22.00 | 22.34 | 21.50 | 22.27 | 1,232,060 | +0.12(+0.54%) |
May 16, 2022 | 23.53 | 23.55 | 22.01 | 22.15 | 1,339,914 | -1.58(-6.66%) |
May 13, 2022 | 23.65 | 24.24 | 23.30 | 23.73 | 1,997,551 | +0.43(+1.85%) |
May 12, 2022 | 22.29 | 23.75 | 22.21 | 23.30 | 3,754,147 | +1.83(+8.52%) |
May 11, 2022 | 23.00 | 23.08 | 21.36 | 21.47 | 2,346,798 | -1.39(-6.08%) |
May 10, 2022 | 23.70 | 23.77 | 22.54 | 22.86 | 2,150,425 | -0.73(-3.09%) |
May 09, 2022 | 24.21 | 24.36 | 23.51 | 23.59 | 1,278,962 | -0.82(-3.36%) |
May 06, 2022 | 25.02 | 25.07 | 24.17 | 24.41 | 2,169,192 | -0.65(-2.59%) |
May 05, 2022 | 25.53 | 25.77 | 24.91 | 25.06 | 2,538,742 | -0.79(-3.06%) |
May 04, 2022 | 24.00 | 26.09 | 23.75 | 25.85 | 4,225,470 | -1.72(-6.24%) |
May 03, 2022 | 26.84 | 27.82 | 26.84 | 27.57 | 1,751,579 | +0.82(+3.07%) |
May 02, 2022 | 26.59 | 27.13 | 26.21 | 26.75 | 1,176,221 | +0.17(+0.64%) |
Apr 29, 2022 | 26.27 | 26.86 | 26.02 | 26.58 | 1,234,331 | +0.20(+0.76%) |
Apr 28, 2022 | 26.18 | 26.70 | 25.68 | 26.38 | 986,341 | +0.34(+1.31%) |
Apr 27, 2022 | 26.52 | 27.11 | 25.57 | 26.04 | 1,291,526 | -0.57(-2.14%) |
Apr 26, 2022 | 28.09 | 28.28 | 26.53 | 26.61 | 1,013,448 | -1.49(-5.30%) |
Apr 25, 2022 | 27.36 | 28.10 | 26.93 | 28.10 | 1,322,883 | +0.75(+2.74%) |
Apr 22, 2022 | 28.60 | 28.60 | 26.92 | 27.35 | 1,960,020 | -1.11(-3.90%) |
Apr 21, 2022 | 28.48 | 28.89 | 28.22 | 28.46 | 2,662,566 | +0.20(+0.71%) |
Apr 20, 2022 | 29.31 | 29.36 | 28.16 | 28.26 | 2,819,871 | -0.82(-2.82%) |
Apr 19, 2022 | 28.00 | 29.20 | 27.82 | 29.08 | 3,847,491 | +0.91(+3.23%) |
Apr 18, 2022 | 29.70 | 29.81 | 28.12 | 28.17 | 1,190,709 | -1.55(-5.22%) |
Apr 14, 2022 | 30.35 | 30.59 | 29.66 | 29.72 | 913,680 | -0.55(-1.82%) |
Apr 13, 2022 | 30.12 | 30.62 | 30.08 | 30.27 | 867,706 | -0.24(-0.79%) |
Apr 12, 2022 | 30.98 | 31.37 | 30.35 | 30.51 | 992,552 | -0.35(-1.13%) |
Apr 11, 2022 | 30.07 | 31.90 | 30.07 | 30.86 | 2,353,287 | +0.76(+2.52%) |
Apr 08, 2022 | 29.84 | 30.75 | 29.47 | 30.10 | 1,362,519 | +0.53(+1.79%) |
Apr 07, 2022 | 29.74 | 29.95 | 28.73 | 29.57 | 1,760,067 | -0.17(-0.57%) |
Apr 06, 2022 | 30.50 | 30.73 | 29.50 | 29.74 | 1,392,862 | -1.01(-3.28%) |
Apr 05, 2022 | 30.94 | 31.12 | 30.52 | 30.75 | 1,359,938 | -0.38(-1.22%) |
Apr 04, 2022 | 31.00 | 31.43 | 30.81 | 31.13 | 1,043,013 | +0.24(+0.78%) |
Apr 01, 2022 | 30.75 | 30.90 | 29.38 | 30.89 | 1,954,388 | +0.53(+1.75%) |
Mar 31, 2022 | 30.44 | 30.67 | 30.07 | 30.36 | 1,341,315 | +0.01(+0.03%) |
Mar 30, 2022 | 31.44 | 31.58 | 30.06 | 30.35 | 953,920 | -1.16(-3.68%) |
Mar 29, 2022 | 31.84 | 32.64 | 31.26 | 31.51 | 1,039,953 | +0.11(+0.35%) |
Mar 28, 2022 | 31.00 | 31.59 | 30.55 | 31.40 | 986,709 | +0.52(+1.68%) |
Mar 25, 2022 | 30.88 | 31.01 | 30.28 | 30.88 | 969,690 | +0.08(+0.26%) |
Mar 24, 2022 | 31.68 | 31.68 | 30.22 | 30.80 | 1,324,667 | -0.93(-2.93%) |
Mar 23, 2022 | 34.04 | 34.25 | 31.46 | 31.73 | 1,529,814 | -2.25(-6.62%) |
Mar 22, 2022 | 33.72 | 34.51 | 33.40 | 33.98 | 1,631,953 | +0.52(+1.55%) |
Mar 21, 2022 | 33.75 | 34.44 | 33.37 | 33.46 | 953,146 | -0.34(-1.01%) |
Mar 18, 2022 | 33.79 | 34.12 | 33.38 | 33.80 | 1,178,143 | -0.30(-0.88%) |
Mar 17, 2022 | 33.65 | 34.78 | 33.53 | 34.10 | 763,256 | +0.34(+1.01%) |
Mar 16, 2022 | 33.99 | 34.42 | 33.09 | 33.76 | 870,975 | +0.10(+0.30%) |
Mar 15, 2022 | 33.27 | 33.81 | 32.69 | 33.66 | 667,913 | +0.31(+0.93%) |
Mar 14, 2022 | 33.78 | 33.83 | 33.09 | 33.35 | 636,356 | -0.38(-1.13%) |
Mar 11, 2022 | 34.03 | 34.08 | 33.42 | 33.73 | 723,617 | -0.07(-0.21%) |
Mar 10, 2022 | 34.25 | 34.51 | 33.63 | 33.80 | 748,858 | -0.95(-2.73%) |
Mar 09, 2022 | 36.00 | 36.13 | 34.69 | 34.75 | 1,052,368 | -0.70(-1.97%) |
Mar 08, 2022 | 35.25 | 36.27 | 34.46 | 35.45 | 832,214 | +0.15(+0.42%) |
Mar 07, 2022 | 35.02 | 35.43 | 34.69 | 35.30 | 1,200,073 | -0.03(-0.08%) |
Mar 04, 2022 | 35.95 | 36.01 | 34.30 | 35.33 | 1,197,192 | -1.18(-3.23%) |
Mar 03, 2022 | 36.73 | 37.18 | 36.34 | 36.51 | 897,921 | -0.33(-0.90%) |
Mar 02, 2022 | 35.80 | 37.14 | 35.38 | 36.84 | 1,039,226 | +1.18(+3.31%) |
Mar 01, 2022 | 35.21 | 36.03 | 34.75 | 35.66 | 1,596,927 | +0.08(+0.22%) |
Feb 28, 2022 | 35.35 | 36.82 | 35.35 | 35.58 | 1,762,722 | -1.05(-2.87%) |
Feb 25, 2022 | 34.51 | 36.98 | 35.04 | 36.63 | 2,969,494 | +1.99(+5.74%) |
Feb 24, 2022 | 35.39 | 37.39 | 32.60 | 34.64 | 5,322,620 | -5.85(-14.45%) |
Feb 23, 2022 | 41.56 | 41.77 | 40.40 | 40.49 | 946,266 | -1.10(-2.64%) |
Feb 22, 2022 | 42.95 | 42.95 | 41.49 | 41.59 | 941,560 | -1.67(-3.86%) |
Feb 18, 2022 | 43.26 | 0 | -0.63(-1.44%) | |||
Feb 17, 2022 | 43.87 | 44.17 | 43.41 | 43.89 | 517,807 | -0.07(-0.16%) |
Feb 16, 2022 | 42.85 | 44.16 | 42.85 | 43.96 | 849,962 | +1.31(+3.07%) |
Feb 15, 2022 | 41.73 | 42.73 | 41.73 | 42.65 | 1,034,593 | +0.78(+1.86%) |
Feb 14, 2022 | 43.13 | 43.19 | 41.62 | 41.87 | 1,819,249 | -1.28(-2.97%) |
Feb 11, 2022 | 41.89 | 43.18 | 41.84 | 43.15 | 1,285,362 | +1.21(+2.89%) |
Feb 10, 2022 | 41.43 | 42.46 | 41.07 | 41.94 | 1,409,825 | +0.50(+1.21%) |
Feb 09, 2022 | 42.06 | 42.15 | 40.91 | 41.44 | 1,643,825 | -0.77(-1.82%) |
Feb 08, 2022 | 42.28 | 42.94 | 41.86 | 42.21 | 964,358 | -0.01(-0.02%) |
Feb 07, 2022 | 40.12 | 42.49 | 39.65 | 42.22 | 1,334,162 | +2.33(+5.84%) |
Feb 04, 2022 | 40.00 | 40.15 | 39.16 | 39.89 | 2,237,755 | -0.31(-0.77%) |
Feb 03, 2022 | 41.42 | 40.20 | 40.20 | 926,545 | -1.38(-3.32%) | |
Feb 02, 2022 | 42.00 | 42.39 | 41.28 | 41.58 | 906,203 | -0.41(-0.98%) |
Feb 01, 2022 | 42.47 | 43.09 | 41.79 | 41.99 | 1,356,494 | -0.52(-1.22%) |
Jan 31, 2022 | 43.53 | 42.00 | 42.51 | 2,552,972 | -1.15(-2.63%) | |
Jan 28, 2022 | 43.33 | 44.12 | 43.01 | 43.66 | 996,258 | +0.04(+0.09%) |
Jan 27, 2022 | 43.74 | 44.42 | 43.20 | 43.62 | 1,423,371 | +0.24(+0.55%) |
Jan 26, 2022 | 43.63 | 44.45 | 43.28 | 43.38 | 952,250 | -0.26(-0.60%) |
Jan 25, 2022 | 43.11 | 43.98 | 42.88 | 43.64 | 977,933 | +0.10(+0.23%) |
Jan 24, 2022 | 44.00 | 44.70 | 42.70 | 43.54 | 1,170,089 | -0.82(-1.85%) |
Jan 21, 2022 | 45.00 | 45.62 | 44.18 | 44.36 | 2,098,686 | -0.90(-1.99%) |
Jan 20, 2022 | 45.38 | 45.80 | 45.04 | 45.26 | 2,418,080 | -0.12(-0.26%) |
Jan 19, 2022 | 45.29 | 45.48 | 44.59 | 45.38 | 1,433,049 | +0.16(+0.35%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.22 | 1,131,297 | +0.08(+0.18%) |
Jan 14, 2022 | 45.14 | 0 | +0.47(+1.05%) | |||
Jan 13, 2022 | 44.42 | 44.96 | 44.04 | 44.67 | 1,048,365 | +0.56(+1.27%) |
Jan 12, 2022 | 44.26 | 44.94 | 43.86 | 44.11 | 909,654 | -0.01(-0.02%) |
Jan 11, 2022 | 43.54 | 44.21 | 43.49 | 44.12 | 1,049,171 | +0.78(+1.80%) |
Jan 10, 2022 | 43.07 | 43.35 | 42.51 | 43.34 | 1,183,565 | +0.05(+0.12%) |
Jan 07, 2022 | 43.54 | 44.59 | 43.07 | 43.29 | 1,384,912 | -0.35(-0.80%) |
Jan 06, 2022 | 42.30 | 43.88 | 42.15 | 43.64 | 1,227,854 | +1.58(+3.76%) |
Jan 05, 2022 | 42.00 | 42.58 | 41.85 | 42.06 | 1,416,735 | +0.21(+0.50%) |
Jan 04, 2022 | 41.98 | 42.42 | 41.49 | 41.85 | 836,603 | -0.13(-0.31%) |
Jan 03, 2022 | 40.85 | 41.98 | 40.85 | 41.98 | 437,619 | +1.05(+2.57%) |
Dec 31, 2021 | 41.05 | 41.54 | 40.80 | 40.93 | 941,048 | -0.34(-0.82%) |
Dec 30, 2021 | 41.03 | 41.62 | 40.95 | 41.27 | 1,183,057 | +0.45(+1.10%) |
Dec 29, 2021 | 40.12 | 40.94 | 40.12 | 40.82 | 1,447,084 | +0.65(+1.62%) |
Dec 28, 2021 | 40.61 | 40.99 | 40.12 | 40.17 | 766,206 | -0.56(-1.37%) |
Dec 27, 2021 | 40.07 | 40.79 | 40.07 | 40.73 | 708,629 | +0.55(+1.37%) |
Dec 23, 2021 | 40.34 | 40.59 | 39.03 | 40.18 | 1,035,983 | -0.02(-0.05%) |
Dec 22, 2021 | 40.29 | 40.66 | 39.86 | 40.20 | 782,139 | -0.04(-0.10%) |
Dec 21, 2021 | 39.70 | 40.53 | 39.56 | 40.24 | 1,172,836 | +0.64(+1.62%) |
Dec 20, 2021 | 39.64 | 39.86 | 38.78 | 39.60 | 1,249,074 | -0.33(-0.83%) |
Dec 17, 2021 | 38.72 | 40.02 | 38.58 | 39.93 | 2,096,953 | +1.24(+3.20%) |
Dec 16, 2021 | 37.50 | 39.23 | 37.38 | 38.69 | 1,179,189 | +0.27(+0.70%) |
Dec 15, 2021 | 37.83 | 38.50 | 37.19 | 38.42 | 1,151,998 | +0.84(+2.24%) |
Dec 14, 2021 | 37.21 | 37.65 | 36.52 | 37.58 | 1,459,160 | +0.09(+0.24%) |
Dec 13, 2021 | 37.15 | 37.85 | 37.13 | 37.49 | 858,598 | +0.12(+0.32%) |
Dec 10, 2021 | 37.54 | 37.61 | 36.86 | 37.37 | 737,660 | +0.03(+0.08%) |
Dec 09, 2021 | 38.01 | 38.09 | 37.02 | 37.34 | 745,539 | -0.78(-2.05%) |
Dec 08, 2021 | 38.47 | 38.69 | 37.83 | 38.12 | 1,111,723 | -0.68(-1.75%) |
Dec 07, 2021 | 39.20 | 39.96 | 38.65 | 38.80 | 961,494 | +0.00(+0.00%) |
Dec 06, 2021 | 37.89 | 38.89 | 37.65 | 38.80 | 1,045,617 | +1.28(+3.41%) |
Dec 03, 2021 | 37.93 | 37.97 | 36.90 | 37.52 | 1,287,563 | -0.10(-0.27%) |
Dec 02, 2021 | 37.64 | 38.18 | 37.16 | 37.62 | 1,388,927 | +0.26(+0.70%) |
Dec 01, 2021 | 37.65 | 38.30 | 37.12 | 37.36 | 998,195 | +0.00(+0.00%) |
Nov 30, 2021 | 38.44 | 38.53 | 36.63 | 37.36 | 1,774,222 | -1.42(-3.66%) |
Nov 29, 2021 | 38.74 | 39.03 | 37.99 | 38.78 | 1,274,084 | +0.00(+0.00%) |
Nov 26, 2021 | 38.50 | 38.92 | 37.99 | 38.78 | 588,521 | -0.30(-0.77%) |
Nov 24, 2021 | 39.31 | 39.82 | 38.70 | 39.08 | 1,065,777 | -0.29(-0.74%) |
Nov 23, 2021 | 39.84 | 40.02 | 39.07 | 39.37 | 1,242,998 | -0.63(-1.58%) |
Nov 22, 2021 | 40.37 | 41.46 | 39.92 | 40.00 | 876,076 | -0.44(-1.09%) |
Nov 19, 2021 | 40.46 | 41.32 | 40.00 | 40.44 | 1,074,790 | -0.17(-0.42%) |
Nov 18, 2021 | 41.01 | 40.92 | 40.59 | 40.61 | 1,222,580 | -0.43(-1.05%) |
Nov 17, 2021 | 42.14 | 42.19 | 41.01 | 41.04 | 1,592,862 | -1.13(-2.68%) |
Nov 16, 2021 | 42.29 | 42.88 | 41.77 | 42.17 | 991,966 | -0.12(-0.28%) |
Nov 15, 2021 | 42.27 | 42.81 | 41.93 | 42.29 | 839,382 | +0.29(+0.69%) |
Nov 12, 2021 | 41.49 | 42.13 | 41.36 | 42.00 | 1,254,976 | +0.51(+1.23%) |
Nov 11, 2021 | 41.50 | 42.32 | 41.34 | 41.49 | 1,064,066 | -0.03(-0.07%) |
Nov 10, 2021 | 42.31 | 41.52 | 1,266,448 | -0.80(-1.89%) | ||
Nov 09, 2021 | 41.95 | 42.92 | 41.74 | 42.32 | 1,040,825 | +0.27(+0.64%) |
Nov 08, 2021 | 43.15 | 43.23 | 41.68 | 42.05 | 1,772,163 | -1.14(-2.64%) |
Nov 05, 2021 | 43.69 | 44.22 | 43.13 | 43.19 | 1,642,966 | -0.13(-0.30%) |
Nov 04, 2021 | 43.93 | 44.68 | 43.27 | 43.32 | 1,062,075 | -0.63(-1.43%) |
Nov 03, 2021 | 44.95 | 45.52 | 43.03 | 43.95 | 1,385,696 | -0.51(-1.15%) |
Nov 02, 2021 | 45.63 | 45.85 | 44.16 | 44.46 | 1,202,366 | -1.17(-2.56%) |
Nov 01, 2021 | 46.52 | 47.01 | 45.29 | 45.63 | 1,223,205 | -0.77(-1.66%) |
Oct 29, 2021 | 46.11 | 46.80 | 46.07 | 46.40 | 1,032,846 | +0.13(+0.28%) |
Oct 28, 2021 | 45.24 | 46.34 | 45.24 | 46.27 | 1,036,819 | +1.06(+2.34%) |
Oct 27, 2021 | 46.61 | 46.84 | 45.19 | 45.21 | 767,447 | -1.40(-3.00%) |
Oct 26, 2021 | 47.59 | 46.49 | 46.61 | 656,597 | -0.86(-1.81%) | |
Oct 25, 2021 | 47.47 | 47.86 | 46.69 | 47.47 | 703,929 | +0.21(+0.44%) |
Oct 22, 2021 | 46.01 | 47.57 | 45.87 | 47.26 | 776,374 | +1.24(+2.69%) |
Oct 21, 2021 | 45.57 | 46.63 | 45.54 | 46.02 | 931,084 | +0.53(+1.17%) |
Oct 20, 2021 | 44.79 | 45.98 | 44.77 | 45.49 | 821,914 | +0.82(+1.84%) |
Oct 19, 2021 | 44.19 | 44.69 | 43.63 | 44.67 | 1,047,267 | +0.70(+1.59%) |
Oct 18, 2021 | 43.49 | 44.08 | 43.19 | 43.97 | 848,450 | +0.48(+1.10%) |
Oct 15, 2021 | 43.69 | 44.08 | 43.43 | 43.49 | 405,461 | -0.16(-0.37%) |
Oct 14, 2021 | 43.71 | 43.76 | 43.39 | 43.65 | 367,669 | +0.36(+0.83%) |
Oct 13, 2021 | 43.13 | 43.39 | 42.84 | 43.29 | 361,734 | +0.30(+0.70%) |
Oct 12, 2021 | 43.41 | 43.78 | 42.77 | 42.99 | 302,997 | -0.23(-0.53%) |
Oct 11, 2021 | 43.17 | 43.67 | 42.69 | 43.22 | 458,759 | +0.19(+0.44%) |
Oct 08, 2021 | 43.39 | 43.55 | 42.97 | 43.03 | 335,282 | -0.30(-0.69%) |
Oct 07, 2021 | 42.76 | 43.81 | 42.76 | 43.33 | 890,723 | +0.71(+1.67%) |
Oct 06, 2021 | 42.91 | 43.01 | 42.03 | 42.62 | 897,417 | -0.48(-1.11%) |
Oct 05, 2021 | 42.63 | 43.48 | 42.44 | 43.10 | 1,112,911 | +0.41(+0.96%) |
Oct 04, 2021 | 43.00 | 43.45 | 42.57 | 42.69 | 1,257,993 | -0.61(-1.41%) |
Oct 01, 2021 | 42.54 | 43.51 | 42.48 | 43.30 | 774,882 | +0.92(+2.17%) |
Sep 30, 2021 | 43.94 | 44.10 | 42.36 | 42.38 | 1,334,683 | -1.56(-3.55%) |
Sep 29, 2021 | 43.76 | 44.86 | 43.56 | 43.94 | 1,028,678 | +0.17(+0.39%) |
Sep 28, 2021 | 43.95 | 44.22 | 43.47 | 43.77 | 1,020,762 | -0.28(-0.64%) |
Sep 27, 2021 | 43.90 | 45.27 | 43.83 | 44.05 | 1,372,885 | +0.13(+0.30%) |
Sep 24, 2021 | 43.68 | 43.95 | 43.25 | 43.92 | 1,699,823 | +0.40(+0.92%) |
Sep 23, 2021 | 43.94 | 44.80 | 43.42 | 43.52 | 1,480,888 | -0.26(-0.59%) |
Sep 22, 2021 | 44.03 | 44.80 | 43.52 | 43.78 | 1,582,212 | -0.35(-0.79%) |
Sep 21, 2021 | 44.91 | 45.20 | 43.66 | 44.13 | 2,202,410 | -0.01(-0.02%) |
Sep 20, 2021 | 43.44 | 44.74 | 43.18 | 44.14 | 2,028,257 | -0.25(-0.56%) |
Sep 17, 2021 | 42.51 | 44.95 | 42.33 | 44.39 | 3,423,504 | +1.59(+3.71%) |
Sep 16, 2021 | 42.13 | 43.44 | 42.00 | 42.80 | 2,046,182 | +0.47(+1.11%) |
Sep 15, 2021 | 42.57 | 44.14 | 41.31 | 42.33 | 4,664,638 | -0.45(-1.05%) |
Sep 14, 2021 | 48.10 | 49.09 | 42.50 | 42.78 | 10,001,628 | -11.46(-21.13%) |
Sep 13, 2021 | 54.01 | 54.38 | 53.75 | 54.24 | 1,043,172 | +0.75(+1.40%) |
Sep 10, 2021 | 52.46 | 54.10 | 52.25 | 53.49 | 689,454 | +0.92(+1.75%) |
Sep 09, 2021 | 54.13 | 54.45 | 52.42 | 52.57 | 1,491,195 | -1.44(-2.67%) |
Sep 08, 2021 | 53.30 | 54.39 | 53.12 | 54.01 | 1,394,267 | +0.43(+0.80%) |
Sep 07, 2021 | 52.83 | 53.89 | 52.58 | 53.58 | 807,595 | +0.75(+1.42%) |
Sep 03, 2021 | 51.92 | 52.85 | 51.58 | 52.83 | 417,527 | +0.85(+1.64%) |
Sep 02, 2021 | 51.91 | 52.14 | 51.59 | 51.98 | 500,360 | +0.21(+0.41%) |
Sep 01, 2021 | 51.42 | 51.79 | 51.00 | 51.77 | 526,876 | +0.43(+0.84%) |
Aug 31, 2021 | 51.04 | 51.43 | 50.89 | 51.34 | 692,633 | +0.16(+0.31%) |
Aug 30, 2021 | 52.00 | 52.05 | 50.99 | 51.18 | 743,432 | -0.82(-1.58%) |
Aug 27, 2021 | 51.60 | 52.25 | 51.57 | 52.00 | 820,371 | +0.46(+0.89%) |
Aug 26, 2021 | 50.58 | 51.91 | 50.40 | 51.54 | 1,126,720 | +0.97(+1.92%) |
Aug 25, 2021 | 49.65 | 50.80 | 49.65 | 50.57 | 1,133,438 | +0.82(+1.65%) |
Aug 24, 2021 | 49.65 | 49.95 | 49.39 | 49.75 | 766,038 | +0.11(+0.22%) |
Aug 23, 2021 | 49.16 | 49.83 | 48.65 | 49.64 | 973,316 | +0.65(+1.33%) |
Aug 20, 2021 | 48.25 | 49.22 | 48.17 | 48.99 | 1,005,017 | +0.71(+1.47%) |
Aug 19, 2021 | 47.50 | 48.42 | 47.10 | 48.28 | 551,879 | +0.47(+0.98%) |
Aug 18, 2021 | 49.09 | 49.46 | 47.78 | 47.81 | 678,864 | -0.48(-0.99%) |
Aug 17, 2021 | 48.10 | 48.41 | 48.01 | 48.29 | 400,151 | -0.21(-0.43%) |
Aug 16, 2021 | 49.20 | 49.20 | 48.48 | 48.50 | 429,065 | -0.83(-1.68%) |
Aug 13, 2021 | 48.87 | 49.37 | 48.57 | 49.33 | 366,692 | +0.32(+0.65%) |
Aug 12, 2021 | 48.69 | 49.15 | 48.30 | 49.01 | 504,191 | +0.31(+0.64%) |
Aug 11, 2021 | 48.12 | 48.81 | 47.71 | 48.70 | 630,377 | +0.48(+1.00%) |
Aug 10, 2021 | 48.92 | 48.97 | 47.81 | 48.22 | 971,019 | +0.52(+1.09%) |
Aug 09, 2021 | 48.20 | 48.66 | 47.51 | 47.70 | 635,137 | -0.21(-0.44%) |
Aug 06, 2021 | 47.73 | 47.95 | 47.19 | 47.91 | 604,121 | +0.33(+0.69%) |
Aug 05, 2021 | 48.04 | 48.52 | 47.36 | 47.58 | 847,562 | -0.08(-0.17%) |
Aug 04, 2021 | 49.85 | 50.65 | 47.51 | 47.66 | 1,396,911 | -3.11(-6.13%) |
Aug 03, 2021 | 50.47 | 50.96 | 50.10 | 50.77 | 667,456 | +0.24(+0.47%) |