Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.80 | 34.89 | 33.21 | 34.49 | 136,225 | +0.54(+1.59%) |
May 27, 2022 | 34.49 | 34.49 | 33.64 | 33.95 | 76,392 | -0.41(-1.18%) |
May 26, 2022 | 33.52 | 34.83 | 33.33 | 34.35 | 94,306 | +0.97(+2.89%) |
May 25, 2022 | 32.24 | 33.88 | 32.24 | 33.39 | 144,982 | +1.57(+4.95%) |
May 24, 2022 | 31.64 | 31.81 | 30.22 | 31.81 | 100,086 | +0.05(+0.15%) |
May 23, 2022 | 32.61 | 32.61 | 31.42 | 31.76 | 125,023 | -0.52(-1.62%) |
May 20, 2022 | 32.60 | 32.78 | 31.82 | 32.28 | 116,193 | +0.17(+0.54%) |
May 19, 2022 | 31.53 | 32.46 | 31.40 | 32.11 | 134,988 | +0.35(+1.09%) |
May 18, 2022 | 32.32 | 32.48 | 31.57 | 31.76 | 108,637 | -0.83(-2.55%) |
May 17, 2022 | 31.70 | 32.69 | 31.63 | 32.59 | 137,884 | +1.49(+4.78%) |
May 16, 2022 | 31.30 | 31.80 | 30.58 | 31.11 | 119,168 | -0.13(-0.40%) |
May 13, 2022 | 30.93 | 31.97 | 30.93 | 31.23 | 111,258 | +0.56(+1.83%) |
May 12, 2022 | 30.52 | 31.05 | 29.95 | 30.67 | 92,574 | +0.14(+0.44%) |
May 11, 2022 | 30.37 | 31.34 | 29.95 | 30.54 | 97,917 | +0.30(+0.99%) |
May 10, 2022 | 30.45 | 30.64 | 29.66 | 30.24 | 109,931 | +0.15(+0.51%) |
May 09, 2022 | 31.22 | 31.22 | 29.98 | 30.09 | 180,029 | -0.98(-3.16%) |
May 06, 2022 | 31.56 | 31.80 | 30.95 | 31.07 | 137,956 | -0.52(-1.64%) |
May 05, 2022 | 31.91 | 32.04 | 30.82 | 31.58 | 194,087 | -0.62(-1.94%) |
May 04, 2022 | 31.43 | 32.32 | 30.96 | 32.21 | 182,746 | +0.90(+2.89%) |
May 03, 2022 | 31.04 | 31.80 | 30.57 | 31.31 | 98,670 | +0.21(+0.68%) |
May 02, 2022 | 30.97 | 31.43 | 30.44 | 31.09 | 154,895 | +0.12(+0.40%) |
Apr 29, 2022 | 31.57 | 32.11 | 30.88 | 30.97 | 84,191 | -0.82(-2.57%) |
Apr 28, 2022 | 30.73 | 32.10 | 30.46 | 31.79 | 69,140 | +0.88(+2.86%) |
Apr 27, 2022 | 31.28 | 31.78 | 30.74 | 30.90 | 76,236 | -0.37(-1.20%) |
Apr 26, 2022 | 31.81 | 32.33 | 31.09 | 31.28 | 76,607 | -0.84(-2.60%) |
Apr 25, 2022 | 32.17 | 32.18 | 31.02 | 32.11 | 68,078 | -0.11(-0.33%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.09 | 32.22 | 54,086 | -1.21(-3.62%) |
Apr 21, 2022 | 34.42 | 34.55 | 33.29 | 33.43 | 82,796 | -0.53(-1.56%) |
Apr 20, 2022 | 34.17 | 34.65 | 33.83 | 33.96 | 62,465 | +0.07(+0.20%) |
Apr 19, 2022 | 33.24 | 33.98 | 33.10 | 33.89 | 37,841 | +0.79(+2.38%) |
Apr 18, 2022 | 33.16 | 33.58 | 32.93 | 33.10 | 49,066 | -0.12(-0.38%) |
Apr 14, 2022 | 33.50 | 33.75 | 33.03 | 33.23 | 60,407 | -0.20(-0.60%) |
Apr 13, 2022 | 32.99 | 33.73 | 32.53 | 33.43 | 64,022 | +0.42(+1.28%) |
Apr 12, 2022 | 33.80 | 34.37 | 32.87 | 33.01 | 95,100 | -0.69(-2.05%) |
Apr 11, 2022 | 34.19 | 34.89 | 33.65 | 33.70 | 80,567 | -0.49(-1.43%) |
Apr 08, 2022 | 34.60 | 35.33 | 34.15 | 34.19 | 99,598 | -0.50(-1.44%) |
Apr 07, 2022 | 36.68 | 37.11 | 33.94 | 34.69 | 187,939 | -2.08(-5.65%) |
Apr 06, 2022 | 39.59 | 39.59 | 36.57 | 36.77 | 150,355 | -2.88(-7.27%) |
Apr 05, 2022 | 41.24 | 41.61 | 39.56 | 39.65 | 108,530 | -1.39(-3.40%) |
Apr 04, 2022 | 41.56 | 41.70 | 40.95 | 41.04 | 49,072 | -0.32(-0.77%) |
Apr 01, 2022 | 42.34 | 42.37 | 41.20 | 41.36 | 43,138 | -0.53(-1.26%) |
Mar 31, 2022 | 42.32 | 42.39 | 41.77 | 41.89 | 113,332 | -0.51(-1.20%) |
Mar 30, 2022 | 43.04 | 43.27 | 42.23 | 42.40 | 108,039 | -0.71(-1.65%) |
Mar 29, 2022 | 42.66 | 43.35 | 42.28 | 43.11 | 127,148 | +0.93(+2.21%) |
Mar 28, 2022 | 41.98 | 42.25 | 41.58 | 42.18 | 75,695 | -0.04(-0.09%) |
Mar 25, 2022 | 41.79 | 42.33 | 41.77 | 42.22 | 57,151 | +0.40(+0.97%) |
Mar 24, 2022 | 41.33 | 41.90 | 41.03 | 41.81 | 46,564 | +0.62(+1.49%) |
Mar 23, 2022 | 41.97 | 42.20 | 41.12 | 41.20 | 88,373 | -1.06(-2.50%) |
Mar 22, 2022 | 42.81 | 43.43 | 41.82 | 42.25 | 88,304 | -0.37(-0.86%) |
Mar 21, 2022 | 42.71 | 42.77 | 42.15 | 42.62 | 51,484 | +0.12(+0.27%) |
Mar 18, 2022 | 42.35 | 42.68 | 41.74 | 42.50 | 106,680 | +0.25(+0.59%) |
Mar 17, 2022 | 42.47 | 42.80 | 42.20 | 42.25 | 64,639 | -0.27(-0.63%) |
Mar 16, 2022 | 41.98 | 42.85 | 41.97 | 42.52 | 183,587 | +0.77(+1.84%) |
Mar 15, 2022 | 41.60 | 42.22 | 41.28 | 41.75 | 107,613 | +0.16(+0.39%) |
Mar 14, 2022 | 41.33 | 41.87 | 41.05 | 41.59 | 152,569 | +0.60(+1.45%) |
Mar 11, 2022 | 41.45 | 41.72 | 40.97 | 40.99 | 99,492 | -0.07(-0.16%) |
Mar 10, 2022 | 40.66 | 41.11 | 40.09 | 41.06 | 76,943 | -0.23(-0.56%) |
Mar 09, 2022 | 40.93 | 41.65 | 40.93 | 41.29 | 119,647 | +1.08(+2.68%) |
Mar 08, 2022 | 40.63 | 41.33 | 39.94 | 40.22 | 201,545 | +0.01(+0.02%) |
Mar 07, 2022 | 41.55 | 41.77 | 40.15 | 40.21 | 125,254 | -1.53(-3.66%) |
Mar 04, 2022 | 41.41 | 41.78 | 40.93 | 41.73 | 101,474 | -0.21(-0.50%) |
Mar 03, 2022 | 42.00 | 42.29 | 41.29 | 41.95 | 64,686 | +0.00(+0.00%) |
Mar 02, 2022 | 41.12 | 42.26 | 41.09 | 41.95 | 79,927 | +1.35(+3.31%) |
Mar 01, 2022 | 41.49 | 41.99 | 39.73 | 40.60 | 181,442 | -0.91(-2.20%) |
Feb 28, 2022 | 41.25 | 42.28 | 41.11 | 41.51 | 144,042 | +0.17(+0.42%) |
Feb 25, 2022 | 40.61 | 41.59 | 41.08 | 41.34 | 130,777 | +1.09(+2.70%) |
Feb 24, 2022 | 39.30 | 40.47 | 38.53 | 40.25 | 127,912 | -0.23(-0.57%) |
Feb 23, 2022 | 40.85 | 41.43 | 40.26 | 40.49 | 93,179 | +0.11(+0.26%) |
Feb 22, 2022 | 41.04 | 41.44 | 40.18 | 40.38 | 69,418 | -1.00(-2.42%) |
Feb 18, 2022 | 41.38 | 0 | +0.36(+0.87%) | |||
Feb 17, 2022 | 41.59 | 41.59 | 40.94 | 41.02 | 60,188 | -0.95(-2.27%) |
Feb 16, 2022 | 41.90 | 42.31 | 41.79 | 41.98 | 68,372 | -0.18(-0.43%) |
Feb 15, 2022 | 41.90 | 42.51 | 41.86 | 42.16 | 61,515 | +0.71(+1.72%) |
Feb 14, 2022 | 41.59 | 42.10 | 41.19 | 41.45 | 73,872 | -0.11(-0.25%) |
Feb 11, 2022 | 40.94 | 42.09 | 40.57 | 41.55 | 111,161 | +0.28(+0.68%) |
Feb 10, 2022 | 41.53 | 42.20 | 41.11 | 41.27 | 91,367 | -0.55(-1.31%) |
Feb 09, 2022 | 42.14 | 42.40 | 41.64 | 41.82 | 52,197 | -0.06(-0.14%) |
Feb 08, 2022 | 41.21 | 42.14 | 41.21 | 41.88 | 97,449 | +0.59(+1.44%) |
Feb 07, 2022 | 41.59 | 41.68 | 40.93 | 41.28 | 48,124 | -0.34(-0.81%) |
Feb 04, 2022 | 40.16 | 41.96 | 40.16 | 41.62 | 76,635 | +1.32(+3.28%) |
Feb 03, 2022 | 40.23 | 40.30 | 66,437 | -0.34(-0.85%) | ||
Feb 02, 2022 | 41.07 | 41.07 | 39.92 | 40.64 | 73,809 | -0.26(-0.63%) |
Feb 01, 2022 | 40.73 | 41.28 | 40.02 | 40.90 | 119,029 | +0.30(+0.73%) |
Jan 31, 2022 | 39.35 | 40.61 | 40.60 | 101,573 | +0.95(+2.39%) | |
Jan 28, 2022 | 39.06 | 40.25 | 38.56 | 39.66 | 57,281 | +0.19(+0.49%) |
Jan 27, 2022 | 40.40 | 40.60 | 39.01 | 39.46 | 50,175 | -0.36(-0.91%) |
Jan 26, 2022 | 40.40 | 41.22 | 39.12 | 39.83 | 73,853 | -0.15(-0.38%) |
Jan 25, 2022 | 40.12 | 40.86 | 39.34 | 39.98 | 113,196 | -0.67(-1.65%) |
Jan 24, 2022 | 39.32 | 40.80 | 38.55 | 40.65 | 80,655 | +0.76(+1.90%) |
Jan 21, 2022 | 40.57 | 40.98 | 39.80 | 39.90 | 70,696 | -0.95(-2.32%) |
Jan 20, 2022 | 42.27 | 42.70 | 40.72 | 40.84 | 65,014 | -1.31(-3.11%) |
Jan 19, 2022 | 43.11 | 43.30 | 42.05 | 42.16 | 78,699 | -0.79(-1.83%) |
Jan 18, 2022 | 44.10 | 44.16 | 42.46 | 42.94 | 97,349 | -1.58(-3.55%) |
Jan 14, 2022 | 44.52 | 0 | -1.34(-2.92%) | |||
Jan 13, 2022 | 46.13 | 46.81 | 45.80 | 45.86 | 80,293 | +0.05(+0.10%) |
Jan 12, 2022 | 47.60 | 47.65 | 45.82 | 45.82 | 110,699 | -1.60(-3.37%) |
Jan 11, 2022 | 47.90 | 47.90 | 46.96 | 47.42 | 98,864 | -0.08(-0.16%) |
Jan 10, 2022 | 47.85 | 48.02 | 47.09 | 47.49 | 83,037 | +0.01(+0.02%) |
Jan 07, 2022 | 45.87 | 47.74 | 45.70 | 47.48 | 97,269 | +1.63(+3.55%) |
Jan 06, 2022 | 44.91 | 46.05 | 44.37 | 45.85 | 96,284 | +1.35(+3.04%) |
Jan 05, 2022 | 45.11 | 45.94 | 44.38 | 44.50 | 124,558 | -0.29(-0.64%) |
Jan 04, 2022 | 45.19 | 45.93 | 44.76 | 44.79 | 61,742 | -0.08(-0.17%) |
Jan 03, 2022 | 44.73 | 45.31 | 44.19 | 44.87 | 102,354 | +0.45(+1.01%) |
Dec 31, 2021 | 44.41 | 44.94 | 44.37 | 44.42 | 77,617 | +0.05(+0.11%) |
Dec 30, 2021 | 44.55 | 44.98 | 44.22 | 44.37 | 55,644 | -0.23(-0.52%) |
Dec 29, 2021 | 43.56 | 44.92 | 43.21 | 44.60 | 79,671 | +1.07(+2.46%) |
Dec 28, 2021 | 43.13 | 43.72 | 42.89 | 43.53 | 158,022 | +0.17(+0.40%) |
Dec 27, 2021 | 42.33 | 43.36 | 42.15 | 43.35 | 104,383 | +1.04(+2.47%) |
Dec 23, 2021 | 42.25 | 42.68 | 42.25 | 42.31 | 52,061 | +0.21(+0.50%) |
Dec 22, 2021 | 41.84 | 42.20 | 41.44 | 42.10 | 151,597 | +0.39(+0.94%) |
Dec 21, 2021 | 40.61 | 41.80 | 40.59 | 41.71 | 119,275 | +1.64(+4.09%) |
Dec 20, 2021 | 40.43 | 40.73 | 39.34 | 40.07 | 155,156 | -0.92(-2.24%) |
Dec 17, 2021 | 41.15 | 41.23 | 40.26 | 40.98 | 209,391 | -0.26(-0.64%) |
Dec 16, 2021 | 41.87 | 42.01 | 41.08 | 41.25 | 160,486 | -0.05(-0.11%) |
Dec 15, 2021 | 40.22 | 41.63 | 39.74 | 41.29 | 174,543 | +1.35(+3.38%) |
Dec 14, 2021 | 39.39 | 40.73 | 39.06 | 39.95 | 127,861 | +0.22(+0.54%) |
Dec 13, 2021 | 41.28 | 41.28 | 39.70 | 39.73 | 86,844 | -1.82(-4.37%) |
Dec 10, 2021 | 43.61 | 43.63 | 41.45 | 41.55 | 140,082 | -1.71(-3.96%) |
Dec 09, 2021 | 43.98 | 44.17 | 43.26 | 43.26 | 66,034 | -1.04(-2.35%) |
Dec 08, 2021 | 44.87 | 45.06 | 44.20 | 44.30 | 68,164 | -0.52(-1.17%) |
Dec 07, 2021 | 44.84 | 45.42 | 44.69 | 44.82 | 91,703 | +0.63(+1.42%) |
Dec 06, 2021 | 44.83 | 45.10 | 44.13 | 44.20 | 93,596 | -0.07(-0.15%) |
Dec 03, 2021 | 45.91 | 46.30 | 43.98 | 44.26 | 123,103 | -1.57(-3.43%) |
Dec 02, 2021 | 45.52 | 46.35 | 45.29 | 45.84 | 108,411 | +0.76(+1.68%) |
Dec 01, 2021 | 47.12 | 47.12 | 44.93 | 45.08 | 126,888 | -0.85(-1.86%) |
Nov 30, 2021 | 47.35 | 47.59 | 45.85 | 45.93 | 135,183 | -1.60(-3.37%) |
Nov 29, 2021 | 48.55 | 48.89 | 47.35 | 47.53 | 91,314 | -0.52(-1.07%) |
Nov 26, 2021 | 48.59 | 48.95 | 47.33 | 48.05 | 73,212 | -2.23(-4.43%) |
Nov 24, 2021 | 49.84 | 50.58 | 49.83 | 50.28 | 63,786 | +0.11(+0.22%) |
Nov 23, 2021 | 50.09 | 50.58 | 49.95 | 50.16 | 64,775 | +0.08(+0.15%) |
Nov 22, 2021 | 49.47 | 50.80 | 49.47 | 50.09 | 148,593 | +1.22(+2.49%) |
Nov 19, 2021 | 48.16 | 49.26 | 47.91 | 48.87 | 139,981 | +0.31(+0.64%) |
Nov 18, 2021 | 48.61 | 48.73 | 48.48 | 48.56 | 110,525 | -0.17(-0.35%) |
Nov 17, 2021 | 49.24 | 49.24 | 48.32 | 48.73 | 114,701 | -0.69(-1.40%) |
Nov 16, 2021 | 48.83 | 49.42 | 48.33 | 49.42 | 106,305 | +0.44(+0.90%) |
Nov 15, 2021 | 49.43 | 49.59 | 48.88 | 48.98 | 54,236 | -0.48(-0.97%) |
Nov 12, 2021 | 49.49 | 49.62 | 49.25 | 49.46 | 44,671 | -0.12(-0.25%) |
Nov 11, 2021 | 48.95 | 50.06 | 48.84 | 49.58 | 77,964 | +0.47(+0.95%) |
Nov 10, 2021 | 49.25 | 49.11 | 56,749 | -0.31(-0.63%) | ||
Nov 09, 2021 | 49.77 | 50.10 | 49.03 | 49.42 | 85,658 | -0.71(-1.42%) |
Nov 08, 2021 | 49.93 | 50.55 | 49.55 | 50.13 | 112,633 | +0.49(+0.98%) |
Nov 05, 2021 | 49.69 | 50.03 | 49.31 | 49.65 | 88,504 | +0.51(+1.05%) |
Nov 04, 2021 | 50.82 | 51.35 | 48.60 | 49.13 | 112,348 | -1.49(-2.95%) |
Nov 03, 2021 | 48.80 | 51.19 | 48.16 | 50.63 | 170,068 | +1.68(+3.43%) |
Nov 02, 2021 | 49.05 | 49.26 | 48.71 | 48.95 | 90,829 | -0.23(-0.47%) |
Nov 01, 2021 | 48.72 | 48.61 | 48.47 | 49.18 | 155,217 | +0.57(+1.17%) |
Oct 29, 2021 | 48.44 | 49.71 | 47.78 | 48.61 | 166,469 | +0.23(+0.48%) |
Oct 28, 2021 | 47.46 | 48.47 | 47.46 | 48.38 | 69,861 | +0.94(+1.99%) |
Oct 27, 2021 | 48.43 | 48.59 | 46.96 | 47.43 | 129,040 | -1.25(-2.57%) |
Oct 26, 2021 | 49.03 | 48.69 | 140,539 | -0.21(-0.42%) | ||
Oct 25, 2021 | 48.11 | 48.96 | 48.11 | 48.89 | 92,074 | +0.98(+2.05%) |
Oct 22, 2021 | 47.36 | 48.17 | 46.99 | 47.91 | 135,954 | +0.53(+1.12%) |
Oct 21, 2021 | 46.95 | 47.51 | 46.71 | 47.38 | 54,173 | +0.27(+0.58%) |
Oct 20, 2021 | 46.73 | 47.17 | 46.49 | 47.11 | 75,704 | +0.23(+0.50%) |
Oct 19, 2021 | 47.40 | 47.50 | 46.74 | 46.87 | 83,756 | -0.31(-0.65%) |
Oct 18, 2021 | 47.13 | 47.82 | 46.89 | 47.18 | 75,529 | -0.08(-0.18%) |
Oct 15, 2021 | 47.65 | 47.69 | 46.93 | 47.27 | 125,357 | +0.48(+1.02%) |
Oct 14, 2021 | 47.13 | 47.51 | 46.70 | 46.79 | 157,024 | +0.21(+0.44%) |
Oct 13, 2021 | 46.74 | 46.80 | 45.50 | 46.58 | 112,324 | -0.21(-0.44%) |
Oct 12, 2021 | 47.25 | 47.40 | 46.57 | 46.79 | 122,844 | -0.31(-0.65%) |
Oct 11, 2021 | 47.01 | 47.63 | 47.01 | 47.10 | 71,108 | +0.28(+0.60%) |
Oct 08, 2021 | 46.66 | 47.38 | 46.44 | 46.82 | 52,640 | +0.42(+0.91%) |
Oct 07, 2021 | 45.55 | 47.15 | 45.55 | 46.40 | 197,195 | +1.35(+3.01%) |
Oct 06, 2021 | 44.31 | 45.42 | 44.09 | 45.04 | 111,252 | +0.51(+1.15%) |
Oct 05, 2021 | 43.75 | 44.81 | 43.33 | 44.53 | 166,643 | +1.05(+2.41%) |
Oct 04, 2021 | 43.43 | 43.94 | 43.32 | 43.48 | 83,057 | +0.23(+0.54%) |
Oct 01, 2021 | 42.36 | 43.41 | 42.27 | 43.25 | 89,904 | +0.95(+2.25%) |
Sep 30, 2021 | 43.34 | 43.34 | 42.21 | 42.30 | 115,329 | -0.73(-1.69%) |
Sep 29, 2021 | 42.57 | 43.28 | 42.21 | 43.03 | 87,452 | +0.50(+1.19%) |
Sep 28, 2021 | 42.96 | 43.75 | 42.36 | 42.52 | 161,973 | -0.30(-0.70%) |
Sep 27, 2021 | 41.91 | 43.57 | 41.91 | 42.82 | 122,241 | +1.14(+2.73%) |
Sep 24, 2021 | 41.56 | 42.18 | 41.23 | 41.68 | 97,403 | -0.13(-0.31%) |
Sep 23, 2021 | 41.07 | 42.26 | 40.97 | 41.81 | 91,436 | +1.08(+2.66%) |
Sep 22, 2021 | 40.67 | 41.36 | 40.29 | 40.73 | 155,186 | +0.36(+0.90%) |
Sep 21, 2021 | 40.49 | 40.61 | 40.01 | 40.36 | 79,688 | +0.08(+0.21%) |
Sep 20, 2021 | 40.03 | 40.54 | 39.63 | 40.28 | 169,743 | -0.96(-2.33%) |
Sep 17, 2021 | 40.84 | 41.49 | 40.49 | 41.24 | 283,267 | +0.37(+0.91%) |
Sep 16, 2021 | 40.87 | 41.17 | 40.60 | 40.87 | 78,274 | +0.08(+0.21%) |
Sep 15, 2021 | 40.53 | 41.23 | 40.38 | 40.78 | 80,097 | +0.19(+0.46%) |
Sep 14, 2021 | 41.19 | 41.83 | 40.27 | 40.60 | 148,065 | -0.46(-1.11%) |
Sep 13, 2021 | 41.09 | 41.17 | 40.72 | 41.06 | 78,950 | +0.29(+0.71%) |
Sep 10, 2021 | 41.70 | 41.91 | 40.70 | 40.77 | 92,545 | -0.58(-1.40%) |
Sep 09, 2021 | 41.33 | 41.71 | 41.15 | 41.34 | 85,941 | +0.13(+0.32%) |
Sep 08, 2021 | 42.38 | 42.60 | 41.02 | 41.21 | 129,266 | -1.47(-3.44%) |
Sep 07, 2021 | 42.50 | 43.19 | 42.14 | 42.68 | 138,847 | -0.07(-0.17%) |
Sep 03, 2021 | 43.61 | 43.77 | 42.76 | 42.76 | 83,982 | -0.69(-1.59%) |
Sep 02, 2021 | 44.54 | 44.55 | 43.26 | 43.45 | 213,574 | -0.75(-1.69%) |
Sep 01, 2021 | 43.60 | 44.41 | 43.27 | 44.19 | 187,651 | +0.68(+1.57%) |
Aug 31, 2021 | 43.27 | 43.94 | 42.90 | 43.51 | 38,845 | +0.08(+0.19%) |
Aug 30, 2021 | 44.69 | 44.69 | 43.35 | 43.43 | 89,146 | -0.98(-2.21%) |
Aug 27, 2021 | 43.32 | 44.65 | 43.32 | 44.41 | 139,536 | +1.16(+2.68%) |
Aug 26, 2021 | 43.51 | 43.79 | 43.07 | 43.25 | 143,356 | -0.12(-0.28%) |
Aug 25, 2021 | 43.60 | 44.26 | 43.33 | 43.37 | 162,144 | -0.24(-0.56%) |
Aug 24, 2021 | 42.49 | 43.88 | 42.25 | 43.61 | 219,634 | +1.27(+3.00%) |
Aug 23, 2021 | 41.83 | 42.56 | 41.82 | 42.34 | 140,623 | +0.69(+1.66%) |
Aug 20, 2021 | 40.78 | 41.65 | 40.45 | 41.65 | 113,423 | +0.72(+1.76%) |
Aug 19, 2021 | 41.20 | 41.73 | 40.81 | 40.93 | 92,881 | -0.53(-1.28%) |
Aug 18, 2021 | 40.94 | 42.17 | 40.94 | 41.47 | 89,221 | +0.23(+0.57%) |
Aug 17, 2021 | 41.09 | 41.64 | 40.56 | 41.23 | 55,802 | -0.50(-1.21%) |
Aug 16, 2021 | 42.03 | 42.03 | 41.24 | 41.74 | 49,406 | -0.37(-0.89%) |
Aug 13, 2021 | 42.40 | 42.82 | 42.08 | 42.11 | 57,878 | -0.60(-1.40%) |
Aug 12, 2021 | 42.69 | 42.83 | 41.77 | 42.71 | 45,813 | +0.10(+0.24%) |
Aug 11, 2021 | 42.83 | 43.06 | 42.08 | 42.61 | 67,629 | -0.12(-0.28%) |
Aug 10, 2021 | 42.48 | 43.16 | 42.39 | 42.73 | 56,509 | +0.24(+0.57%) |
Aug 09, 2021 | 41.89 | 42.64 | 41.54 | 42.48 | 52,570 | +0.61(+1.44%) |
Aug 06, 2021 | 41.54 | 42.10 | 41.43 | 41.88 | 56,021 | +1.01(+2.48%) |
Aug 05, 2021 | 40.98 | 41.23 | 40.66 | 40.87 | 55,078 | +0.11(+0.27%) |
Aug 04, 2021 | 40.89 | 41.44 | 40.62 | 40.75 | 78,897 | -0.74(-1.79%) |
Aug 03, 2021 | 41.84 | 42.00 | 40.73 | 41.50 | 70,511 | -0.22(-0.54%) |
Aug 02, 2021 | 41.98 | 42.82 | 41.64 | 41.72 | 84,867 | -0.12(-0.29%) |
Jul 30, 2021 | 41.67 | 42.38 | 41.27 | 41.84 | 115,542 | -0.19(-0.44%) |
Jul 29, 2021 | 41.21 | 42.55 | 41.01 | 42.03 | 98,373 | +1.54(+3.79%) |
Jul 28, 2021 | 40.32 | 40.92 | 39.41 | 40.49 | 58,611 | +0.38(+0.95%) |
Jul 27, 2021 | 40.22 | 40.71 | 39.81 | 40.11 | 82,830 | -0.60(-1.46%) |
Jul 26, 2021 | 40.65 | 41.21 | 40.49 | 40.71 | 37,678 | +0.26(+0.64%) |
Jul 23, 2021 | 40.23 | 40.69 | 39.79 | 40.45 | 56,280 | +0.62(+1.57%) |
Jul 22, 2021 | 40.26 | 40.85 | 39.69 | 39.82 | 53,697 | -0.68(-1.68%) |
Jul 21, 2021 | 39.74 | 40.96 | 39.74 | 40.50 | 83,612 | +1.02(+2.59%) |
Jul 20, 2021 | 38.42 | 39.95 | 37.97 | 39.48 | 115,950 | +1.23(+3.21%) |
Jul 19, 2021 | 38.99 | 39.77 | 37.93 | 38.25 | 192,505 | -1.94(-4.82%) |
Jul 16, 2021 | 41.77 | 41.77 | 39.94 | 40.19 | 153,453 | -1.27(-3.05%) |
Jul 15, 2021 | 40.46 | 41.52 | 40.28 | 41.45 | 61,259 | +0.68(+1.67%) |
Jul 14, 2021 | 41.07 | 41.31 | 40.50 | 40.77 | 82,983 | -0.02(-0.05%) |
Jul 13, 2021 | 42.08 | 42.08 | 40.74 | 40.79 | 90,813 | -1.65(-3.88%) |
Jul 12, 2021 | 41.51 | 42.73 | 41.16 | 42.44 | 67,695 | +0.84(+2.01%) |
Jul 09, 2021 | 41.68 | 42.05 | 41.05 | 41.60 | 135,108 | +0.56(+1.36%) |
Jul 08, 2021 | 42.96 | 42.96 | 40.73 | 41.04 | 228,301 | -2.78(-6.35%) |
Jul 07, 2021 | 45.00 | 45.28 | 43.12 | 43.83 | 136,808 | -1.51(-3.33%) |
Jul 06, 2021 | 47.00 | 47.00 | 45.02 | 45.33 | 125,379 | -1.81(-3.83%) |
Jul 02, 2021 | 47.89 | 48.09 | 46.93 | 47.14 | 62,183 | -0.76(-1.59%) |
Jul 01, 2021 | 47.60 | 48.03 | 47.07 | 47.90 | 74,682 | +0.58(+1.22%) |
Jun 30, 2021 | 47.07 | 47.50 | 46.98 | 47.33 | 47,393 | -0.11(-0.24%) |
Jun 29, 2021 | 47.15 | 47.96 | 46.75 | 47.44 | 73,029 | +0.29(+0.61%) |
Jun 28, 2021 | 48.78 | 49.15 | 46.76 | 47.15 | 111,391 | -1.57(-3.23%) |
Jun 25, 2021 | 48.16 | 49.60 | 47.76 | 48.72 | 259,240 | +0.64(+1.34%) |
Jun 24, 2021 | 47.37 | 48.49 | 47.24 | 48.08 | 90,945 | +0.98(+2.08%) |
Jun 23, 2021 | 46.47 | 47.40 | 46.47 | 47.10 | 76,680 | +0.60(+1.30%) |
Jun 22, 2021 | 46.78 | 47.72 | 45.84 | 46.50 | 77,952 | -0.16(-0.34%) |
Jun 21, 2021 | 46.25 | 47.37 | 46.22 | 46.66 | 121,841 | +1.01(+2.22%) |
Jun 18, 2021 | 48.89 | 49.17 | 45.64 | 45.64 | 225,794 | -3.83(-7.73%) |
Jun 17, 2021 | 51.59 | 51.78 | 48.42 | 49.47 | 257,250 | -1.84(-3.59%) |
Jun 16, 2021 | 51.36 | 51.90 | 49.92 | 51.31 | 306,733 | +0.14(+0.27%) |
Jun 15, 2021 | 47.76 | 51.20 | 47.59 | 51.17 | 245,092 | +3.59(+7.55%) |
Jun 14, 2021 | 47.20 | 47.90 | 47.13 | 47.58 | 126,382 | +0.18(+0.37%) |
Jun 11, 2021 | 46.28 | 47.80 | 46.28 | 47.40 | 130,237 | +1.26(+2.72%) |
Jun 10, 2021 | 45.68 | 46.54 | 45.39 | 46.14 | 89,789 | +0.95(+2.10%) |
Jun 09, 2021 | 45.90 | 45.90 | 45.02 | 45.19 | 78,044 | -0.92(-2.00%) |
Jun 08, 2021 | 45.37 | 46.40 | 44.69 | 46.12 | 71,786 | +0.74(+1.64%) |
Jun 07, 2021 | 45.43 | 45.79 | 44.67 | 45.37 | 88,770 | +0.01(+0.02%) |
Jun 04, 2021 | 46.36 | 46.76 | 45.21 | 45.36 | 49,152 | -0.95(-2.05%) |
Jun 03, 2021 | 46.58 | 46.58 | 45.62 | 46.31 | 60,578 | -0.15(-0.32%) |
Jun 02, 2021 | 48.16 | 48.38 | 46.26 | 46.46 | 87,663 | -1.16(-2.44%) |