Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.28 | 44.59 | 43.60 | 44.30 | 382,972 | -0.46(-1.02%) |
May 27, 2022 | 43.72 | 44.78 | 43.55 | 44.76 | 288,063 | +1.02(+2.33%) |
May 26, 2022 | 43.09 | 43.90 | 43.09 | 43.74 | 186,700 | +0.86(+1.99%) |
May 25, 2022 | 42.47 | 43.31 | 42.28 | 42.88 | 253,831 | +0.52(+1.22%) |
May 24, 2022 | 42.30 | 42.61 | 41.10 | 42.37 | 283,814 | -0.01(-0.02%) |
May 23, 2022 | 42.46 | 42.96 | 41.84 | 42.38 | 395,505 | +0.58(+1.39%) |
May 20, 2022 | 41.48 | 41.87 | 40.56 | 41.79 | 469,812 | +0.60(+1.46%) |
May 19, 2022 | 40.98 | 41.88 | 40.97 | 41.19 | 606,164 | -0.46(-1.10%) |
May 18, 2022 | 42.31 | 42.67 | 41.29 | 41.65 | 573,724 | -1.43(-3.32%) |
May 17, 2022 | 42.11 | 43.15 | 41.99 | 43.08 | 368,809 | +1.83(+4.43%) |
May 16, 2022 | 41.25 | 41.75 | 40.70 | 41.25 | 411,863 | -0.32(-0.77%) |
May 13, 2022 | 41.82 | 42.12 | 41.14 | 41.57 | 409,942 | +0.27(+0.66%) |
May 12, 2022 | 40.35 | 41.37 | 40.08 | 41.30 | 574,862 | +0.79(+1.94%) |
May 11, 2022 | 41.01 | 41.82 | 40.36 | 40.51 | 304,312 | -0.46(-1.11%) |
May 10, 2022 | 41.94 | 42.39 | 40.21 | 40.97 | 497,388 | -0.71(-1.70%) |
May 09, 2022 | 41.20 | 42.39 | 41.15 | 41.68 | 361,983 | +0.01(+0.02%) |
May 06, 2022 | 42.13 | 42.38 | 40.94 | 41.67 | 490,118 | -0.54(-1.29%) |
May 05, 2022 | 42.74 | 42.86 | 41.46 | 42.21 | 290,682 | -1.08(-2.49%) |
May 04, 2022 | 42.06 | 43.45 | 41.68 | 43.29 | 373,649 | +1.36(+3.24%) |
May 03, 2022 | 41.78 | 42.37 | 41.38 | 41.93 | 353,995 | +0.16(+0.37%) |
May 02, 2022 | 40.81 | 41.93 | 40.21 | 41.77 | 566,060 | +1.25(+3.09%) |
Apr 29, 2022 | 41.11 | 41.62 | 40.33 | 40.52 | 575,245 | -0.60(-1.47%) |
Apr 28, 2022 | 41.28 | 41.57 | 40.27 | 41.12 | 385,398 | +0.20(+0.50%) |
Apr 27, 2022 | 39.30 | 41.82 | 38.83 | 40.92 | 1,279,916 | +2.32(+6.02%) |
Apr 26, 2022 | 39.46 | 39.74 | 38.55 | 38.60 | 618,990 | -1.45(-3.62%) |
Apr 25, 2022 | 39.55 | 40.06 | 38.56 | 40.04 | 568,879 | -0.01(-0.02%) |
Apr 22, 2022 | 41.18 | 41.42 | 39.93 | 40.05 | 535,217 | -1.19(-2.87%) |
Apr 21, 2022 | 41.98 | 42.33 | 40.84 | 41.24 | 626,423 | -0.29(-0.70%) |
Apr 20, 2022 | 41.59 | 42.14 | 41.52 | 41.53 | 513,583 | +0.37(+0.90%) |
Apr 19, 2022 | 39.89 | 41.26 | 39.79 | 41.16 | 535,735 | +1.56(+3.95%) |
Apr 18, 2022 | 39.43 | 39.72 | 38.84 | 39.60 | 605,392 | -0.02(-0.05%) |
Apr 14, 2022 | 40.07 | 40.79 | 39.44 | 39.62 | 668,692 | -0.51(-1.26%) |
Apr 13, 2022 | 38.97 | 40.12 | 38.62 | 40.12 | 477,973 | +0.95(+2.43%) |
Apr 12, 2022 | 39.62 | 40.15 | 38.96 | 39.17 | 504,818 | -0.29(-0.74%) |
Apr 11, 2022 | 38.93 | 40.28 | 38.93 | 39.46 | 631,141 | +0.43(+1.10%) |
Apr 08, 2022 | 39.59 | 39.76 | 38.82 | 39.03 | 632,981 | -0.30(-0.77%) |
Apr 07, 2022 | 40.17 | 40.28 | 38.62 | 39.33 | 834,714 | -0.27(-0.69%) |
Apr 06, 2022 | 40.71 | 40.71 | 39.41 | 39.61 | 749,342 | -0.78(-1.93%) |
Apr 05, 2022 | 41.42 | 41.64 | 40.36 | 40.38 | 548,523 | -0.99(-2.40%) |
Apr 04, 2022 | 41.74 | 41.82 | 40.86 | 41.37 | 406,180 | -0.40(-0.95%) |
Apr 01, 2022 | 43.18 | 43.56 | 41.48 | 41.77 | 618,881 | -0.86(-2.03%) |
Mar 31, 2022 | 43.73 | 44.14 | 42.44 | 42.64 | 468,760 | -1.09(-2.49%) |
Mar 30, 2022 | 44.61 | 45.11 | 43.34 | 43.73 | 756,196 | -1.14(-2.53%) |
Mar 29, 2022 | 43.91 | 44.95 | 43.72 | 44.86 | 840,405 | +1.94(+4.51%) |
Mar 28, 2022 | 43.52 | 43.65 | 42.28 | 42.93 | 438,983 | -0.59(-1.36%) |
Mar 25, 2022 | 43.30 | 44.06 | 43.26 | 43.52 | 495,720 | +0.27(+0.63%) |
Mar 24, 2022 | 42.86 | 43.48 | 42.19 | 43.25 | 448,768 | +0.69(+1.62%) |
Mar 23, 2022 | 44.87 | 45.11 | 42.46 | 42.56 | 518,315 | -2.58(-5.71%) |
Mar 22, 2022 | 45.62 | 46.26 | 44.79 | 45.13 | 644,900 | +0.05(+0.11%) |
Mar 21, 2022 | 45.97 | 46.34 | 44.71 | 45.09 | 278,368 | -0.61(-1.34%) |
Mar 18, 2022 | 45.67 | 46.12 | 44.27 | 45.70 | 991,549 | -0.39(-0.84%) |
Mar 17, 2022 | 46.19 | 46.44 | 45.71 | 46.08 | 313,367 | -0.70(-1.49%) |
Mar 16, 2022 | 46.12 | 46.88 | 44.97 | 46.78 | 541,036 | +1.02(+2.22%) |
Mar 15, 2022 | 45.68 | 46.35 | 45.22 | 45.76 | 378,369 | +0.17(+0.38%) |
Mar 14, 2022 | 47.25 | 48.13 | 45.23 | 45.59 | 472,849 | -0.72(-1.55%) |
Mar 11, 2022 | 45.49 | 46.56 | 45.30 | 46.31 | 517,989 | +1.28(+2.84%) |
Mar 10, 2022 | 44.13 | 45.14 | 43.89 | 45.03 | 304,611 | +0.18(+0.41%) |
Mar 09, 2022 | 44.50 | 45.10 | 44.12 | 44.84 | 651,173 | +1.88(+4.37%) |
Mar 08, 2022 | 43.27 | 45.21 | 42.53 | 42.96 | 625,231 | +0.00(+0.00%) |
Mar 07, 2022 | 45.37 | 45.55 | 42.84 | 42.96 | 958,648 | -2.33(-5.15%) |
Mar 04, 2022 | 46.07 | 46.67 | 44.66 | 45.30 | 573,245 | -1.76(-3.75%) |
Mar 03, 2022 | 47.37 | 48.23 | 46.62 | 47.06 | 503,604 | -0.18(-0.39%) |
Mar 02, 2022 | 45.69 | 47.66 | 45.69 | 47.25 | 502,978 | +1.98(+4.36%) |
Mar 01, 2022 | 47.48 | 48.10 | 44.52 | 45.27 | 503,044 | -2.67(-5.58%) |
Feb 28, 2022 | 46.95 | 48.12 | 46.50 | 47.94 | 442,494 | -0.11(-0.22%) |
Feb 25, 2022 | 46.35 | 48.31 | 47.15 | 48.05 | 237,059 | +1.84(+3.98%) |
Feb 24, 2022 | 45.28 | 46.52 | 44.36 | 46.21 | 441,207 | -0.71(-1.51%) |
Feb 23, 2022 | 48.06 | 48.32 | 46.78 | 46.92 | 209,057 | -0.64(-1.34%) |
Feb 22, 2022 | 48.41 | 48.72 | 47.32 | 47.56 | 300,343 | -0.96(-1.98%) |
Feb 18, 2022 | 48.51 | 0 | +0.46(+0.95%) | |||
Feb 17, 2022 | 49.13 | 49.29 | 48.01 | 48.06 | 227,059 | -1.65(-3.31%) |
Feb 16, 2022 | 49.06 | 49.96 | 49.06 | 49.71 | 292,693 | +0.11(+0.21%) |
Feb 15, 2022 | 48.66 | 49.71 | 48.66 | 49.60 | 310,598 | +1.57(+3.27%) |
Feb 14, 2022 | 49.18 | 49.52 | 47.81 | 48.03 | 431,820 | -0.79(-1.63%) |
Feb 11, 2022 | 49.12 | 49.66 | 48.20 | 48.82 | 338,035 | -0.28(-0.57%) |
Feb 10, 2022 | 49.52 | 50.39 | 48.64 | 49.11 | 601,824 | -0.47(-0.96%) |
Feb 09, 2022 | 49.04 | 49.76 | 48.81 | 49.58 | 486,596 | +0.40(+0.81%) |
Feb 08, 2022 | 48.71 | 49.20 | 47.85 | 49.18 | 470,511 | +1.11(+2.32%) |
Feb 07, 2022 | 47.44 | 48.21 | 46.83 | 48.07 | 299,806 | +0.64(+1.35%) |
Feb 04, 2022 | 47.54 | 47.84 | 46.81 | 47.43 | 300,673 | +0.44(+0.93%) |
Feb 03, 2022 | 47.63 | 46.90 | 46.99 | 375,124 | -0.61(-1.28%) | |
Feb 02, 2022 | 47.23 | 49.04 | 46.52 | 47.60 | 616,703 | +0.38(+0.80%) |
Feb 01, 2022 | 47.59 | 47.81 | 46.38 | 47.23 | 782,132 | -0.53(-1.12%) |
Jan 31, 2022 | 47.19 | 47.84 | 47.76 | 651,007 | +0.41(+0.86%) | |
Jan 28, 2022 | 46.94 | 48.43 | 44.77 | 47.35 | 683,380 | -0.76(-1.57%) |
Jan 27, 2022 | 49.75 | 50.20 | 47.63 | 48.11 | 475,246 | -1.51(-3.05%) |
Jan 26, 2022 | 50.22 | 50.97 | 48.91 | 49.62 | 663,495 | -0.17(-0.35%) |
Jan 25, 2022 | 49.57 | 50.48 | 48.53 | 49.79 | 345,744 | -0.12(-0.23%) |
Jan 24, 2022 | 47.83 | 50.21 | 47.83 | 49.91 | 537,591 | +1.20(+2.47%) |
Jan 21, 2022 | 49.04 | 49.97 | 48.40 | 48.71 | 684,530 | -0.30(-0.61%) |
Jan 20, 2022 | 51.14 | 51.55 | 48.90 | 49.01 | 567,314 | -1.93(-3.78%) |
Jan 19, 2022 | 52.37 | 52.72 | 50.82 | 50.94 | 491,614 | -1.48(-2.83%) |
Jan 18, 2022 | 53.53 | 53.75 | 52.31 | 52.42 | 383,534 | -1.11(-2.08%) |
Jan 14, 2022 | 53.53 | 0 | +0.13(+0.24%) | |||
Jan 13, 2022 | 52.50 | 53.87 | 52.49 | 53.41 | 485,379 | +0.96(+1.83%) |
Jan 12, 2022 | 52.30 | 52.56 | 51.21 | 52.45 | 479,766 | +0.27(+0.52%) |
Jan 11, 2022 | 52.38 | 52.59 | 51.28 | 52.18 | 409,126 | -0.14(-0.26%) |
Jan 10, 2022 | 52.66 | 52.85 | 51.52 | 52.31 | 379,622 | -0.06(-0.11%) |
Jan 07, 2022 | 52.43 | 52.82 | 51.83 | 52.37 | 430,778 | +0.10(+0.19%) |
Jan 06, 2022 | 51.12 | 52.67 | 50.79 | 52.27 | 370,606 | +1.70(+3.35%) |
Jan 05, 2022 | 51.38 | 51.98 | 50.50 | 50.58 | 299,632 | -0.45(-0.87%) |
Jan 04, 2022 | 50.35 | 51.28 | 50.12 | 51.02 | 454,014 | +1.22(+2.45%) |
Jan 03, 2022 | 48.47 | 49.94 | 48.27 | 49.80 | 932,833 | +1.69(+3.50%) |
Dec 31, 2021 | 47.97 | 48.48 | 47.48 | 48.12 | 215,990 | -0.03(-0.06%) |
Dec 30, 2021 | 48.77 | 49.14 | 48.06 | 48.15 | 208,318 | -0.38(-0.78%) |
Dec 29, 2021 | 48.36 | 48.84 | 47.93 | 48.52 | 185,666 | +0.17(+0.36%) |
Dec 28, 2021 | 47.92 | 48.82 | 46.92 | 48.35 | 174,680 | +0.31(+0.64%) |
Dec 27, 2021 | 47.74 | 48.07 | 47.05 | 48.04 | 191,531 | +0.52(+1.10%) |
Dec 23, 2021 | 47.38 | 48.10 | 47.20 | 47.52 | 170,776 | +0.35(+0.74%) |
Dec 22, 2021 | 46.53 | 47.32 | 46.31 | 47.17 | 271,601 | +0.63(+1.35%) |
Dec 21, 2021 | 45.67 | 46.91 | 45.58 | 46.54 | 570,182 | +1.50(+3.32%) |
Dec 20, 2021 | 46.37 | 46.94 | 44.61 | 45.05 | 498,473 | -1.87(-3.99%) |
Dec 17, 2021 | 47.11 | 47.57 | 45.40 | 46.92 | 2,614,064 | -0.20(-0.43%) |
Dec 16, 2021 | 47.58 | 48.21 | 46.64 | 47.12 | 705,414 | +0.48(+1.04%) |
Dec 15, 2021 | 48.00 | 48.00 | 46.21 | 46.64 | 850,190 | -0.97(-2.03%) |
Dec 14, 2021 | 47.38 | 48.94 | 47.10 | 47.61 | 627,211 | +0.42(+0.88%) |
Dec 13, 2021 | 47.21 | 47.69 | 46.35 | 47.19 | 514,284 | -0.32(-0.67%) |
Dec 10, 2021 | 47.79 | 47.79 | 46.45 | 47.51 | 206,486 | +0.14(+0.29%) |
Dec 09, 2021 | 47.33 | 47.70 | 46.95 | 47.38 | 231,291 | -0.38(-0.79%) |
Dec 08, 2021 | 47.75 | 48.28 | 47.45 | 47.75 | 207,739 | -0.03(-0.06%) |
Dec 07, 2021 | 49.01 | 49.18 | 47.42 | 47.78 | 310,411 | -0.66(-1.36%) |
Dec 06, 2021 | 48.02 | 49.28 | 47.63 | 48.44 | 283,657 | +1.34(+2.85%) |
Dec 03, 2021 | 48.16 | 48.29 | 46.62 | 47.10 | 308,589 | -0.89(-1.85%) |
Dec 02, 2021 | 46.65 | 48.36 | 46.65 | 47.98 | 270,514 | +1.55(+3.35%) |
Dec 01, 2021 | 48.34 | 48.76 | 46.35 | 46.43 | 475,603 | -0.57(-1.21%) |
Nov 30, 2021 | 47.34 | 48.05 | 46.46 | 47.00 | 428,459 | -1.14(-2.37%) |
Nov 29, 2021 | 49.59 | 49.59 | 47.68 | 48.14 | 344,194 | -0.20(-0.42%) |
Nov 26, 2021 | 49.33 | 49.72 | 47.30 | 48.34 | 267,411 | -3.03(-5.90%) |
Nov 24, 2021 | 51.41 | 51.78 | 51.11 | 51.37 | 362,863 | -0.24(-0.46%) |
Nov 23, 2021 | 51.37 | 51.93 | 51.02 | 51.61 | 235,191 | +0.61(+1.19%) |
Nov 22, 2021 | 50.48 | 51.82 | 50.20 | 51.01 | 352,725 | +1.20(+2.40%) |
Nov 19, 2021 | 50.02 | 50.47 | 49.38 | 49.81 | 242,665 | -0.87(-1.71%) |
Nov 18, 2021 | 50.61 | 50.93 | 50.64 | 50.68 | 307,312 | -0.01(-0.02%) |
Nov 17, 2021 | 51.67 | 51.67 | 50.37 | 50.69 | 325,116 | -1.36(-2.62%) |
Nov 16, 2021 | 52.05 | 52.31 | 51.47 | 52.05 | 401,963 | -0.06(-0.11%) |
Nov 15, 2021 | 52.39 | 52.58 | 51.54 | 52.11 | 331,662 | +0.17(+0.33%) |
Nov 12, 2021 | 52.94 | 53.32 | 51.57 | 51.93 | 275,699 | -1.00(-1.90%) |
Nov 11, 2021 | 53.24 | 53.52 | 52.65 | 52.94 | 291,349 | -0.07(-0.13%) |
Nov 10, 2021 | 53.25 | 53.01 | 381,511 | -0.01(-0.02%) | ||
Nov 09, 2021 | 53.10 | 53.61 | 52.46 | 53.01 | 249,257 | -0.33(-0.62%) |
Nov 08, 2021 | 53.62 | 54.69 | 52.86 | 53.34 | 210,305 | +0.14(+0.27%) |
Nov 05, 2021 | 52.46 | 54.06 | 52.40 | 53.20 | 312,971 | +1.41(+2.72%) |
Nov 04, 2021 | 52.07 | 52.49 | 50.96 | 51.79 | 255,078 | -0.64(-1.22%) |
Nov 03, 2021 | 51.56 | 52.98 | 50.67 | 52.43 | 400,315 | +1.27(+2.49%) |
Nov 02, 2021 | 52.16 | 52.49 | 50.99 | 51.15 | 366,131 | -0.87(-1.67%) |
Nov 01, 2021 | 51.25 | 52.04 | 50.78 | 52.02 | 573,033 | +1.43(+2.83%) |
Oct 29, 2021 | 49.41 | 51.44 | 49.26 | 50.59 | 432,629 | -1.22(-2.35%) |
Oct 28, 2021 | 51.09 | 52.11 | 51.07 | 51.81 | 262,804 | +1.03(+2.04%) |
Oct 27, 2021 | 51.95 | 51.88 | 50.58 | 50.77 | 348,221 | -1.59(-3.04%) |
Oct 26, 2021 | 53.00 | 52.13 | 52.37 | 221,290 | -0.70(-1.33%) | |
Oct 25, 2021 | 52.98 | 53.21 | 52.48 | 53.07 | 260,544 | +0.53(+1.01%) |
Oct 22, 2021 | 51.73 | 52.63 | 51.55 | 52.54 | 239,383 | +0.76(+1.47%) |
Oct 21, 2021 | 51.58 | 51.92 | 51.15 | 51.78 | 384,127 | +0.29(+0.56%) |
Oct 20, 2021 | 50.16 | 51.53 | 49.99 | 51.49 | 301,607 | +1.30(+2.60%) |
Oct 19, 2021 | 49.93 | 50.26 | 49.31 | 50.19 | 432,390 | +0.33(+0.66%) |
Oct 18, 2021 | 50.09 | 50.86 | 49.76 | 49.86 | 221,019 | -0.24(-0.48%) |
Oct 15, 2021 | 52.05 | 52.05 | 50.00 | 50.10 | 551,049 | -0.87(-1.71%) |
Oct 14, 2021 | 51.06 | 51.06 | 50.24 | 50.97 | 242,776 | +0.75(+1.50%) |
Oct 13, 2021 | 50.92 | 51.04 | 49.73 | 50.21 | 303,396 | -0.79(-1.55%) |
Oct 12, 2021 | 50.69 | 51.10 | 49.94 | 51.01 | 220,055 | +0.32(+0.63%) |
Oct 11, 2021 | 51.48 | 51.74 | 50.68 | 50.69 | 163,617 | -0.32(-0.62%) |
Oct 08, 2021 | 51.38 | 51.80 | 50.86 | 51.01 | 188,541 | -0.30(-0.58%) |
Oct 07, 2021 | 50.97 | 51.31 | 50.61 | 51.31 | 223,426 | +0.94(+1.86%) |
Oct 06, 2021 | 50.40 | 50.47 | 49.07 | 50.37 | 285,464 | -0.44(-0.87%) |
Oct 05, 2021 | 51.24 | 52.14 | 50.33 | 50.81 | 373,136 | -0.77(-1.50%) |
Oct 04, 2021 | 50.86 | 51.85 | 50.78 | 51.59 | 307,421 | +0.33(+0.64%) |
Oct 01, 2021 | 50.24 | 51.86 | 49.86 | 51.26 | 367,192 | +1.16(+2.31%) |
Sep 30, 2021 | 50.84 | 51.26 | 50.02 | 50.10 | 420,982 | -1.36(-2.65%) |
Sep 29, 2021 | 50.00 | 51.58 | 50.00 | 51.46 | 308,429 | +1.07(+2.13%) |
Sep 28, 2021 | 51.49 | 51.62 | 50.12 | 50.39 | 342,535 | -0.69(-1.36%) |
Sep 27, 2021 | 49.36 | 51.64 | 49.36 | 51.08 | 452,992 | +2.30(+4.72%) |
Sep 24, 2021 | 47.63 | 49.25 | 47.52 | 48.78 | 401,579 | +1.08(+2.26%) |
Sep 23, 2021 | 46.09 | 48.11 | 45.84 | 47.70 | 308,972 | +2.01(+4.40%) |
Sep 22, 2021 | 45.68 | 46.27 | 45.12 | 45.69 | 237,937 | +0.89(+1.98%) |
Sep 21, 2021 | 45.04 | 45.69 | 44.44 | 44.80 | 384,980 | +0.06(+0.13%) |
Sep 20, 2021 | 44.10 | 44.79 | 43.42 | 44.75 | 520,751 | -1.31(-2.84%) |
Sep 17, 2021 | 45.77 | 46.32 | 45.13 | 46.06 | 1,992,206 | +0.37(+0.80%) |
Sep 16, 2021 | 45.78 | 46.05 | 44.77 | 45.69 | 419,395 | +0.35(+0.76%) |
Sep 15, 2021 | 44.98 | 45.77 | 44.89 | 45.34 | 348,753 | +0.39(+0.88%) |
Sep 14, 2021 | 45.94 | 46.36 | 44.74 | 44.95 | 537,238 | -0.95(-2.08%) |
Sep 13, 2021 | 45.05 | 45.95 | 44.74 | 45.90 | 608,469 | +1.09(+2.43%) |
Sep 10, 2021 | 45.25 | 45.67 | 44.67 | 44.81 | 465,390 | -0.20(-0.45%) |
Sep 09, 2021 | 44.59 | 45.45 | 44.59 | 45.02 | 382,621 | +0.31(+0.69%) |
Sep 08, 2021 | 45.54 | 45.69 | 44.45 | 44.71 | 300,221 | -1.01(-2.21%) |
Sep 07, 2021 | 46.57 | 46.58 | 45.59 | 45.72 | 341,796 | -0.53(-1.15%) |
Sep 03, 2021 | 46.75 | 47.80 | 46.08 | 46.25 | 255,588 | -0.20(-0.44%) |
Sep 02, 2021 | 46.38 | 47.35 | 46.31 | 46.45 | 330,455 | -0.50(-1.07%) |
Sep 01, 2021 | 47.50 | 47.50 | 46.38 | 46.95 | 221,383 | -0.46(-0.97%) |
Aug 31, 2021 | 46.58 | 48.25 | 46.58 | 47.41 | 301,781 | +0.53(+1.13%) |
Aug 30, 2021 | 48.14 | 48.35 | 46.81 | 46.88 | 225,953 | -1.33(-2.76%) |
Aug 27, 2021 | 46.89 | 48.29 | 46.89 | 48.21 | 311,134 | +1.58(+3.39%) |
Aug 26, 2021 | 47.66 | 48.18 | 46.58 | 46.63 | 223,172 | -0.87(-1.82%) |
Aug 25, 2021 | 47.45 | 48.26 | 47.45 | 47.50 | 216,846 | +0.14(+0.31%) |
Aug 24, 2021 | 47.08 | 47.58 | 46.92 | 47.35 | 179,365 | +0.38(+0.80%) |
Aug 23, 2021 | 46.97 | 47.22 | 46.66 | 46.98 | 191,201 | +0.45(+0.97%) |
Aug 20, 2021 | 45.54 | 46.61 | 45.53 | 46.53 | 207,774 | +0.84(+1.83%) |
Aug 19, 2021 | 46.19 | 46.60 | 45.38 | 45.69 | 348,010 | -1.11(-2.37%) |
Aug 18, 2021 | 47.16 | 47.86 | 46.72 | 46.80 | 298,024 | -0.45(-0.96%) |
Aug 17, 2021 | 47.80 | 48.16 | 46.92 | 47.25 | 278,813 | -1.04(-2.15%) |
Aug 16, 2021 | 48.05 | 48.62 | 47.46 | 48.29 | 246,297 | -0.27(-0.56%) |
Aug 13, 2021 | 49.27 | 49.35 | 48.31 | 48.56 | 228,516 | -0.54(-1.10%) |
Aug 12, 2021 | 48.78 | 49.55 | 48.78 | 49.10 | 344,401 | -0.31(-0.62%) |
Aug 11, 2021 | 48.88 | 49.53 | 48.08 | 49.41 | 401,339 | +0.76(+1.56%) |
Aug 10, 2021 | 48.06 | 48.93 | 47.82 | 48.65 | 1,414,527 | +0.53(+1.10%) |
Aug 09, 2021 | 48.10 | 48.57 | 46.66 | 48.12 | 532,188 | -0.19(-0.40%) |
Aug 06, 2021 | 48.20 | 48.70 | 47.72 | 48.31 | 421,108 | +0.97(+2.05%) |
Aug 05, 2021 | 46.37 | 47.38 | 46.37 | 47.34 | 227,061 | +1.22(+2.65%) |
Aug 04, 2021 | 46.15 | 47.20 | 46.14 | 46.11 | 308,555 | -0.84(-1.78%) |
Aug 03, 2021 | 46.78 | 47.18 | 45.45 | 46.95 | 389,802 | +0.43(+0.93%) |
Aug 02, 2021 | 46.89 | 48.66 | 46.43 | 46.52 | 488,482 | -0.29(-0.62%) |
Jul 30, 2021 | 46.87 | 47.83 | 46.49 | 46.81 | 514,055 | -0.50(-1.06%) |
Jul 29, 2021 | 47.64 | 48.06 | 47.09 | 47.31 | 432,937 | +0.20(+0.43%) |
Jul 28, 2021 | 46.65 | 47.57 | 45.83 | 47.10 | 590,601 | +1.53(+3.36%) |
Jul 27, 2021 | 44.93 | 45.82 | 44.53 | 45.57 | 485,994 | +0.27(+0.60%) |
Jul 26, 2021 | 44.66 | 45.61 | 44.41 | 45.30 | 480,277 | +1.04(+2.35%) |
Jul 23, 2021 | 43.99 | 44.57 | 43.39 | 44.26 | 420,570 | +0.26(+0.59%) |
Jul 22, 2021 | 45.67 | 45.67 | 43.76 | 44.00 | 306,129 | -1.71(-3.75%) |
Jul 21, 2021 | 45.34 | 46.19 | 45.33 | 45.72 | 339,774 | +0.92(+2.06%) |
Jul 20, 2021 | 43.80 | 46.20 | 43.72 | 44.79 | 518,126 | +0.91(+2.06%) |
Jul 19, 2021 | 43.98 | 44.44 | 43.25 | 43.89 | 490,442 | -1.52(-3.35%) |
Jul 16, 2021 | 47.10 | 47.10 | 45.28 | 45.41 | 295,344 | -1.33(-2.84%) |
Jul 15, 2021 | 45.57 | 46.80 | 45.57 | 46.74 | 303,850 | +0.69(+1.51%) |
Jul 14, 2021 | 46.96 | 47.57 | 45.76 | 46.05 | 302,096 | -0.69(-1.48%) |
Jul 13, 2021 | 47.77 | 47.91 | 46.52 | 46.74 | 337,243 | -1.22(-2.55%) |
Jul 12, 2021 | 47.28 | 48.04 | 46.85 | 47.96 | 434,692 | -0.03(-0.06%) |
Jul 09, 2021 | 46.95 | 48.08 | 46.48 | 47.99 | 453,590 | +2.12(+4.62%) |
Jul 08, 2021 | 45.40 | 46.16 | 44.66 | 45.87 | 646,269 | -0.73(-1.57%) |
Jul 07, 2021 | 46.49 | 47.36 | 46.07 | 46.60 | 492,471 | -0.46(-0.98%) |
Jul 06, 2021 | 48.13 | 48.37 | 46.46 | 47.07 | 396,020 | -1.45(-3.00%) |
Jul 02, 2021 | 49.21 | 49.34 | 48.27 | 48.52 | 203,022 | -0.90(-1.81%) |
Jul 01, 2021 | 48.99 | 49.70 | 48.56 | 49.42 | 277,942 | +0.66(+1.36%) |
Jun 30, 2021 | 48.52 | 49.03 | 48.40 | 48.75 | 332,284 | -0.05(-0.10%) |
Jun 29, 2021 | 49.93 | 50.59 | 48.65 | 48.80 | 281,162 | -0.71(-1.44%) |
Jun 28, 2021 | 50.53 | 50.53 | 49.06 | 49.51 | 359,327 | -1.39(-2.73%) |
Jun 25, 2021 | 50.85 | 51.41 | 50.43 | 50.90 | 856,113 | +0.19(+0.38%) |
Jun 24, 2021 | 49.85 | 50.91 | 49.41 | 50.71 | 287,554 | +1.09(+2.21%) |
Jun 23, 2021 | 50.10 | 50.24 | 49.44 | 49.62 | 619,889 | -0.20(-0.40%) |
Jun 22, 2021 | 50.06 | 50.30 | 48.96 | 49.82 | 264,411 | -0.29(-0.57%) |
Jun 21, 2021 | 48.48 | 50.69 | 48.37 | 50.11 | 517,593 | +2.07(+4.32%) |
Jun 18, 2021 | 48.64 | 50.40 | 47.97 | 48.03 | 1,464,022 | -2.77(-5.44%) |
Jun 17, 2021 | 53.62 | 53.82 | 50.63 | 50.80 | 474,167 | -2.49(-4.67%) |
Jun 16, 2021 | 52.29 | 54.11 | 51.55 | 53.29 | 429,914 | +0.62(+1.19%) |
Jun 15, 2021 | 51.74 | 53.00 | 51.43 | 52.66 | 301,766 | +1.07(+2.07%) |
Jun 14, 2021 | 52.21 | 52.72 | 51.08 | 51.60 | 367,171 | -0.51(-0.98%) |
Jun 11, 2021 | 52.25 | 52.72 | 51.51 | 52.10 | 403,217 | +0.21(+0.41%) |
Jun 10, 2021 | 54.21 | 54.21 | 51.83 | 51.89 | 268,818 | -1.45(-2.72%) |
Jun 09, 2021 | 54.36 | 54.39 | 53.30 | 53.34 | 334,976 | -1.50(-2.73%) |
Jun 08, 2021 | 54.49 | 55.61 | 53.74 | 54.84 | 361,423 | -0.07(-0.12%) |
Jun 07, 2021 | 54.14 | 55.09 | 54.05 | 54.91 | 230,815 | +0.69(+1.27%) |
Jun 04, 2021 | 54.08 | 54.28 | 53.51 | 54.22 | 189,691 | -0.05(-0.09%) |
Jun 03, 2021 | 53.51 | 54.46 | 53.08 | 54.26 | 364,414 | +0.63(+1.18%) |
Jun 02, 2021 | 54.16 | 54.30 | 53.18 | 53.63 | 337,200 | -0.44(-0.82%) |