Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.26 | 37.48 | 35.72 | 36.39 | 263,574 | -1.11(-2.96%) |
Jun 29, 2022 | 37.40 | 37.96 | 36.44 | 37.50 | 212,599 | -0.02(-0.05%) |
Jun 28, 2022 | 38.74 | 39.27 | 37.39 | 37.52 | 150,387 | -1.19(-3.07%) |
Jun 27, 2022 | 39.53 | 40.32 | 38.35 | 38.71 | 276,869 | -0.92(-2.32%) |
Jun 24, 2022 | 39.65 | 39.88 | 38.41 | 39.63 | 441,180 | +0.46(+1.17%) |
Jun 23, 2022 | 35.69 | 39.23 | 35.69 | 39.17 | 292,834 | +3.80(+10.74%) |
Jun 22, 2022 | 34.11 | 36.25 | 33.73 | 35.37 | 326,624 | +0.77(+2.23%) |
Jun 21, 2022 | 35.40 | 35.64 | 33.81 | 34.60 | 376,417 | +0.08(+0.23%) |
Jun 17, 2022 | 33.54 | 35.15 | 32.24 | 34.52 | 454,878 | +1.35(+4.07%) |
Jun 16, 2022 | 34.02 | 34.02 | 31.82 | 33.17 | 486,075 | -2.06(-5.85%) |
Jun 15, 2022 | 32.67 | 35.66 | 32.67 | 35.23 | 360,906 | +2.22(+6.73%) |
Jun 14, 2022 | 34.28 | 34.28 | 32.44 | 33.01 | 280,439 | -1.08(-3.17%) |
Jun 13, 2022 | 34.99 | 35.71 | 32.79 | 34.09 | 413,619 | -2.37(-6.50%) |
Jun 10, 2022 | 35.95 | 36.92 | 35.05 | 36.46 | 350,127 | -0.44(-1.19%) |
Jun 09, 2022 | 37.27 | 37.44 | 36.17 | 36.90 | 243,160 | -0.84(-2.23%) |
Jun 08, 2022 | 36.90 | 38.05 | 35.77 | 37.74 | 368,726 | +0.59(+1.59%) |
Jun 07, 2022 | 35.32 | 37.63 | 35.32 | 37.15 | 210,613 | +1.23(+3.42%) |
Jun 06, 2022 | 36.54 | 37.00 | 35.02 | 35.92 | 261,415 | -0.02(-0.06%) |
Jun 03, 2022 | 34.57 | 36.17 | 34.57 | 35.94 | 479,201 | +0.87(+2.48%) |
Jun 02, 2022 | 32.70 | 35.53 | 32.70 | 35.07 | 474,946 | +2.35(+7.18%) |
Jun 01, 2022 | 33.45 | 34.22 | 31.37 | 32.72 | 355,759 | -0.50(-1.51%) |
May 31, 2022 | 32.39 | 34.17 | 32.34 | 33.22 | 432,640 | +0.87(+2.69%) |
May 27, 2022 | 30.95 | 32.58 | 30.00 | 32.35 | 193,677 | +1.85(+6.07%) |
May 26, 2022 | 29.38 | 30.69 | 29.28 | 30.50 | 157,393 | +1.18(+4.02%) |
May 25, 2022 | 28.95 | 29.91 | 28.51 | 29.32 | 122,963 | +0.21(+0.72%) |
May 24, 2022 | 28.76 | 29.37 | 28.03 | 29.11 | 464,677 | -0.31(-1.05%) |
May 23, 2022 | 28.95 | 30.08 | 28.14 | 29.42 | 211,755 | +0.58(+2.01%) |
May 20, 2022 | 29.27 | 29.71 | 27.40 | 28.84 | 413,429 | +0.32(+1.12%) |
May 19, 2022 | 28.20 | 29.19 | 27.50 | 28.52 | 359,052 | -0.05(-0.18%) |
May 18, 2022 | 29.20 | 30.14 | 28.44 | 28.57 | 254,332 | -1.59(-5.27%) |
May 17, 2022 | 30.65 | 31.37 | 29.64 | 30.16 | 216,238 | +0.49(+1.65%) |
May 16, 2022 | 30.87 | 31.60 | 29.60 | 29.67 | 260,409 | -1.34(-4.32%) |
May 13, 2022 | 29.05 | 31.10 | 28.64 | 31.01 | 387,832 | +2.86(+10.16%) |
May 12, 2022 | 28.00 | 28.76 | 27.30 | 28.15 | 627,886 | +0.12(+0.43%) |
May 11, 2022 | 30.65 | 30.77 | 27.77 | 28.03 | 381,703 | -2.32(-7.64%) |
May 10, 2022 | 29.98 | 30.61 | 27.68 | 30.35 | 669,421 | +1.66(+5.79%) |
May 09, 2022 | 32.11 | 33.11 | 28.39 | 28.69 | 709,346 | -4.27(-12.96%) |
May 06, 2022 | 35.19 | 35.19 | 31.70 | 32.96 | 1,171,638 | -1.87(-5.37%) |
May 05, 2022 | 37.34 | 39.68 | 32.95 | 34.83 | 779,508 | -4.85(-12.22%) |
May 04, 2022 | 39.04 | 40.00 | 36.20 | 39.68 | 530,189 | +0.95(+2.45%) |
May 03, 2022 | 39.70 | 40.36 | 37.79 | 38.73 | 268,182 | -1.25(-3.13%) |
May 02, 2022 | 35.85 | 40.75 | 35.71 | 39.98 | 823,948 | +4.93(+14.07%) |
Apr 29, 2022 | 36.06 | 37.15 | 34.84 | 35.05 | 373,676 | -1.01(-2.80%) |
Apr 28, 2022 | 37.91 | 38.52 | 34.88 | 36.06 | 357,048 | -1.35(-3.61%) |
Apr 27, 2022 | 38.99 | 39.48 | 37.21 | 37.41 | 251,303 | -1.61(-4.13%) |
Apr 26, 2022 | 39.50 | 40.26 | 38.89 | 39.02 | 237,718 | -1.11(-2.77%) |
Apr 25, 2022 | 37.63 | 40.66 | 37.63 | 40.13 | 311,798 | +2.29(+6.05%) |
Apr 22, 2022 | 40.43 | 41.44 | 36.40 | 37.84 | 531,626 | -2.87(-7.05%) |
Apr 21, 2022 | 45.30 | 45.40 | 40.27 | 40.71 | 240,460 | -3.52(-7.96%) |
Apr 20, 2022 | 46.30 | 46.35 | 43.67 | 44.23 | 270,165 | -1.57(-3.43%) |
Apr 19, 2022 | 42.50 | 46.42 | 42.45 | 45.80 | 270,603 | +3.30(+7.76%) |
Apr 18, 2022 | 43.61 | 43.93 | 41.55 | 42.50 | 371,686 | -1.01(-2.32%) |
Apr 14, 2022 | 44.37 | 44.49 | 43.00 | 43.51 | 276,295 | -1.00(-2.25%) |
Apr 13, 2022 | 42.84 | 44.96 | 42.84 | 44.51 | 179,447 | +1.17(+2.70%) |
Apr 12, 2022 | 44.05 | 45.25 | 42.86 | 43.34 | 205,022 | +0.00(+0.00%) |
Apr 11, 2022 | 44.28 | 44.85 | 42.80 | 43.34 | 432,474 | -1.52(-3.39%) |
Apr 08, 2022 | 43.36 | 45.24 | 42.97 | 44.86 | 509,394 | +1.10(+2.51%) |
Apr 07, 2022 | 43.02 | 44.66 | 42.46 | 43.76 | 438,265 | +0.79(+1.84%) |
Apr 06, 2022 | 41.95 | 42.97 | 40.88 | 42.97 | 202,548 | +0.25(+0.59%) |
Apr 05, 2022 | 42.49 | 42.91 | 41.40 | 42.72 | 194,214 | +0.12(+0.28%) |
Apr 04, 2022 | 43.46 | 44.26 | 41.66 | 42.60 | 314,099 | -0.56(-1.30%) |
Apr 01, 2022 | 41.36 | 43.40 | 41.02 | 43.16 | 289,654 | +1.87(+4.53%) |
Mar 31, 2022 | 40.83 | 43.25 | 40.80 | 41.29 | 275,691 | +0.24(+0.58%) |
Mar 30, 2022 | 40.95 | 42.16 | 40.35 | 41.05 | 285,047 | -0.20(-0.48%) |
Mar 29, 2022 | 40.17 | 41.72 | 40.08 | 41.25 | 252,891 | +1.83(+4.64%) |
Mar 28, 2022 | 38.50 | 39.42 | 37.86 | 39.42 | 158,608 | +1.08(+2.82%) |
Mar 25, 2022 | 39.12 | 39.12 | 37.78 | 38.34 | 121,456 | -0.38(-0.98%) |
Mar 24, 2022 | 38.34 | 39.11 | 36.91 | 38.72 | 221,598 | +0.56(+1.47%) |
Mar 23, 2022 | 40.18 | 40.30 | 37.21 | 38.16 | 281,256 | -2.31(-5.71%) |
Mar 22, 2022 | 38.02 | 41.61 | 38.02 | 40.47 | 275,236 | +2.04(+5.31%) |
Mar 21, 2022 | 41.18 | 41.60 | 37.98 | 38.43 | 259,394 | -2.33(-5.72%) |
Mar 18, 2022 | 39.15 | 41.15 | 39.14 | 40.76 | 441,425 | +1.48(+3.77%) |
Mar 17, 2022 | 34.87 | 39.45 | 34.43 | 39.28 | 342,647 | +4.35(+12.45%) |
Mar 16, 2022 | 33.39 | 35.03 | 33.39 | 34.93 | 167,921 | +2.30(+7.05%) |
Mar 15, 2022 | 31.90 | 33.10 | 31.44 | 32.63 | 161,043 | +1.14(+3.62%) |
Mar 14, 2022 | 33.36 | 33.89 | 31.10 | 31.49 | 336,398 | -1.91(-5.72%) |
Mar 11, 2022 | 33.96 | 34.34 | 32.99 | 33.40 | 390,159 | -0.04(-0.12%) |
Mar 10, 2022 | 34.22 | 35.30 | 32.92 | 33.44 | 231,365 | -1.78(-5.05%) |
Mar 09, 2022 | 34.28 | 35.56 | 34.12 | 35.22 | 275,960 | +1.87(+5.61%) |
Mar 08, 2022 | 35.37 | 35.78 | 33.24 | 33.35 | 250,823 | -1.99(-5.63%) |
Mar 07, 2022 | 35.69 | 35.98 | 33.97 | 35.34 | 331,051 | -0.26(-0.73%) |
Mar 04, 2022 | 35.67 | 36.21 | 34.81 | 35.60 | 199,380 | -0.41(-1.14%) |
Mar 03, 2022 | 37.22 | 37.22 | 35.42 | 36.01 | 334,918 | -1.06(-2.86%) |
Mar 02, 2022 | 36.21 | 37.55 | 33.02 | 37.07 | 202,397 | +0.52(+1.42%) |
Mar 01, 2022 | 36.80 | 38.02 | 35.89 | 36.55 | 312,939 | -0.58(-1.56%) |
Feb 28, 2022 | 35.10 | 37.27 | 35.09 | 37.13 | 434,553 | +1.56(+4.39%) |
Feb 25, 2022 | 33.73 | 35.91 | 34.15 | 35.57 | 766,371 | +4.00(+12.67%) |
Feb 24, 2022 | 27.61 | 31.79 | 27.21 | 31.57 | 354,188 | +2.33(+7.97%) |
Feb 23, 2022 | 31.08 | 31.76 | 29.16 | 29.24 | 257,154 | -1.40(-4.57%) |
Feb 22, 2022 | 30.08 | 31.30 | 30.08 | 30.64 | 219,885 | +0.12(+0.39%) |
Feb 18, 2022 | 30.52 | 0 | -1.30(-4.09%) | |||
Feb 17, 2022 | 33.12 | 33.23 | 31.46 | 31.82 | 190,948 | -1.90(-5.63%) |
Feb 16, 2022 | 32.46 | 33.89 | 31.59 | 33.72 | 280,811 | +0.64(+1.93%) |
Feb 15, 2022 | 32.27 | 33.22 | 32.21 | 33.08 | 211,181 | +1.53(+4.85%) |
Feb 14, 2022 | 31.53 | 32.05 | 30.97 | 31.55 | 164,814 | +0.16(+0.51%) |
Feb 11, 2022 | 32.34 | 32.85 | 30.96 | 31.39 | 160,458 | -0.85(-2.64%) |
Feb 10, 2022 | 32.20 | 33.77 | 31.15 | 32.24 | 216,469 | -0.96(-2.89%) |
Feb 09, 2022 | 33.56 | 33.76 | 32.61 | 33.20 | 205,669 | +0.56(+1.72%) |
Feb 08, 2022 | 31.72 | 32.74 | 31.50 | 32.64 | 189,943 | +0.72(+2.26%) |
Feb 07, 2022 | 30.81 | 32.54 | 30.54 | 31.92 | 292,003 | +1.14(+3.70%) |
Feb 04, 2022 | 30.01 | 31.66 | 29.47 | 30.78 | 1,438,306 | +0.77(+2.57%) |
Feb 03, 2022 | 30.57 | 29.87 | 30.01 | 440,819 | -1.21(-3.88%) | |
Feb 02, 2022 | 33.07 | 33.83 | 30.85 | 31.22 | 425,884 | -1.55(-4.73%) |
Feb 01, 2022 | 33.05 | 33.55 | 32.17 | 32.77 | 641,766 | -0.04(-0.12%) |
Jan 31, 2022 | 30.30 | 32.81 | 378,361 | +2.29(+7.50%) | ||
Jan 28, 2022 | 29.52 | 30.52 | 28.71 | 30.52 | 252,357 | +1.09(+3.70%) |
Jan 27, 2022 | 29.99 | 31.01 | 28.97 | 29.43 | 487,712 | -0.18(-0.61%) |
Jan 26, 2022 | 31.02 | 31.55 | 29.06 | 29.61 | 414,003 | -0.85(-2.79%) |
Jan 25, 2022 | 32.19 | 32.98 | 30.39 | 30.46 | 247,189 | -2.53(-7.67%) |
Jan 24, 2022 | 31.05 | 33.21 | 29.36 | 32.99 | 561,635 | +1.21(+3.81%) |
Jan 21, 2022 | 32.35 | 33.01 | 31.68 | 31.78 | 364,150 | -1.00(-3.05%) |
Jan 20, 2022 | 32.90 | 34.88 | 32.67 | 32.78 | 355,522 | +0.06(+0.18%) |
Jan 19, 2022 | 34.75 | 35.56 | 32.62 | 32.72 | 547,994 | -1.76(-5.10%) |
Jan 18, 2022 | 35.53 | 35.87 | 33.87 | 34.48 | 439,681 | -1.61(-4.46%) |
Jan 14, 2022 | 36.09 | 0 | -0.97(-2.62%) | |||
Jan 13, 2022 | 39.46 | 39.46 | 36.75 | 37.06 | 410,527 | -2.31(-5.87%) |
Jan 12, 2022 | 42.59 | 42.91 | 39.30 | 39.37 | 304,732 | -3.05(-7.19%) |
Jan 11, 2022 | 40.71 | 42.94 | 39.09 | 42.42 | 299,384 | +1.80(+4.43%) |
Jan 10, 2022 | 39.09 | 40.90 | 38.00 | 40.62 | 406,241 | +1.01(+2.55%) |
Jan 07, 2022 | 37.91 | 40.05 | 37.91 | 39.61 | 513,783 | +0.97(+2.51%) |
Jan 06, 2022 | 40.00 | 40.99 | 38.31 | 38.64 | 277,779 | -1.37(-3.42%) |
Jan 05, 2022 | 43.11 | 43.11 | 39.02 | 40.01 | 362,737 | -3.52(-8.09%) |
Jan 04, 2022 | 43.91 | 44.57 | 40.90 | 43.53 | 321,357 | -0.53(-1.20%) |
Jan 03, 2022 | 42.85 | 45.26 | 41.91 | 44.06 | 388,483 | +1.45(+3.40%) |
Dec 31, 2021 | 43.43 | 44.13 | 42.43 | 42.61 | 189,910 | -0.69(-1.59%) |
Dec 30, 2021 | 43.90 | 44.87 | 43.15 | 43.30 | 170,344 | -0.48(-1.10%) |
Dec 29, 2021 | 44.28 | 44.33 | 43.02 | 43.78 | 150,945 | -0.46(-1.04%) |
Dec 28, 2021 | 44.56 | 44.77 | 44.12 | 44.24 | 230,212 | -0.39(-0.87%) |
Dec 27, 2021 | 44.33 | 45.61 | 43.07 | 44.63 | 245,137 | +0.54(+1.22%) |
Dec 23, 2021 | 43.24 | 44.27 | 42.72 | 44.09 | 126,884 | +0.94(+2.18%) |
Dec 22, 2021 | 43.01 | 43.78 | 41.95 | 43.15 | 172,136 | +0.50(+1.17%) |
Dec 21, 2021 | 40.26 | 43.02 | 40.26 | 42.65 | 248,458 | +2.91(+7.32%) |
Dec 20, 2021 | 39.26 | 39.90 | 38.28 | 39.74 | 294,516 | +0.16(+0.40%) |
Dec 17, 2021 | 39.30 | 40.68 | 38.43 | 39.58 | 531,588 | +0.26(+0.66%) |
Dec 16, 2021 | 40.43 | 41.64 | 39.22 | 39.32 | 242,361 | -0.84(-2.09%) |
Dec 15, 2021 | 39.68 | 40.28 | 38.39 | 40.16 | 336,399 | +0.28(+0.70%) |
Dec 14, 2021 | 40.99 | 41.65 | 39.45 | 39.88 | 193,238 | -1.49(-3.60%) |
Dec 13, 2021 | 41.09 | 41.99 | 40.25 | 41.37 | 191,569 | -0.01(-0.02%) |
Dec 10, 2021 | 43.92 | 43.92 | 40.89 | 41.38 | 203,183 | -0.79(-1.87%) |
Dec 09, 2021 | 43.35 | 44.35 | 42.12 | 42.17 | 152,169 | -1.56(-3.57%) |
Dec 08, 2021 | 43.61 | 45.06 | 43.34 | 43.73 | 206,988 | +0.07(+0.16%) |
Dec 07, 2021 | 43.63 | 45.85 | 43.07 | 43.66 | 474,056 | +0.95(+2.22%) |
Dec 06, 2021 | 40.53 | 43.37 | 40.24 | 42.71 | 306,660 | +1.71(+4.17%) |
Dec 03, 2021 | 43.92 | 44.01 | 39.82 | 41.00 | 612,413 | -2.83(-6.46%) |
Dec 02, 2021 | 41.64 | 44.10 | 41.20 | 43.83 | 364,397 | +2.12(+5.08%) |
Dec 01, 2021 | 42.40 | 43.96 | 41.58 | 41.71 | 543,161 | +1.13(+2.78%) |
Nov 30, 2021 | 41.18 | 41.99 | 40.50 | 40.58 | 323,849 | -1.06(-2.55%) |
Nov 29, 2021 | 44.10 | 44.74 | 41.43 | 41.64 | 355,774 | -1.69(-3.90%) |
Nov 26, 2021 | 44.99 | 45.91 | 42.52 | 43.33 | 221,414 | -2.31(-5.06%) |
Nov 24, 2021 | 44.17 | 45.70 | 43.77 | 45.64 | 250,247 | +0.94(+2.10%) |
Nov 23, 2021 | 45.17 | 45.21 | 42.88 | 44.70 | 374,725 | -0.71(-1.56%) |
Nov 22, 2021 | 46.72 | 48.07 | 45.34 | 45.41 | 442,568 | -0.86(-1.86%) |
Nov 19, 2021 | 46.74 | 47.78 | 45.97 | 46.27 | 266,014 | -0.23(-0.49%) |
Nov 18, 2021 | 48.07 | 46.53 | 45.37 | 46.50 | 547,684 | -1.29(-2.70%) |
Nov 17, 2021 | 49.29 | 49.36 | 47.24 | 47.79 | 335,040 | -1.84(-3.71%) |
Nov 16, 2021 | 50.59 | 51.12 | 49.51 | 49.63 | 207,884 | -1.23(-2.42%) |
Nov 15, 2021 | 50.91 | 51.50 | 50.12 | 50.86 | 271,874 | -0.40(-0.78%) |
Nov 12, 2021 | 50.97 | 52.40 | 50.97 | 51.26 | 356,195 | -0.20(-0.39%) |
Nov 11, 2021 | 50.47 | 52.00 | 49.31 | 51.46 | 377,350 | +0.66(+1.30%) |
Nov 10, 2021 | 55.00 | 50.45 | 50.80 | 607,274 | -6.59(-11.48%) | |
Nov 09, 2021 | 57.62 | 61.48 | 55.43 | 57.39 | 320,554 | -0.32(-0.55%) |
Nov 08, 2021 | 59.93 | 59.93 | 57.41 | 57.71 | 311,330 | -2.25(-3.75%) |
Nov 05, 2021 | 60.43 | 61.80 | 58.92 | 59.96 | 405,020 | +0.01(+0.02%) |
Nov 04, 2021 | 61.77 | 63.22 | 59.73 | 59.95 | 234,284 | -1.66(-2.69%) |
Nov 03, 2021 | 60.97 | 61.80 | 59.91 | 61.61 | 170,996 | +0.98(+1.62%) |
Nov 02, 2021 | 61.73 | 62.00 | 59.93 | 60.63 | 152,175 | -0.84(-1.37%) |
Nov 01, 2021 | 58.91 | 61.74 | 58.71 | 61.47 | 176,803 | +2.76(+4.70%) |
Oct 29, 2021 | 60.36 | 60.79 | 57.66 | 58.71 | 219,114 | -1.93(-3.18%) |
Oct 28, 2021 | 59.47 | 61.47 | 59.47 | 60.64 | 193,371 | +0.88(+1.47%) |
Oct 27, 2021 | 60.92 | 60.78 | 58.17 | 59.76 | 169,816 | -0.85(-1.40%) |
Oct 26, 2021 | 61.26 | 60.61 | 96,182 | -0.20(-0.33%) | ||
Oct 25, 2021 | 59.08 | 61.24 | 58.41 | 60.81 | 195,747 | +1.52(+2.56%) |
Oct 22, 2021 | 58.51 | 59.55 | 58.02 | 59.29 | 189,210 | +0.58(+0.99%) |
Oct 21, 2021 | 56.54 | 59.21 | 56.54 | 58.71 | 117,947 | +1.96(+3.45%) |
Oct 20, 2021 | 57.63 | 57.63 | 55.98 | 56.75 | 95,473 | -0.82(-1.42%) |
Oct 19, 2021 | 56.43 | 58.37 | 55.63 | 57.57 | 139,855 | +1.59(+2.84%) |
Oct 18, 2021 | 58.00 | 59.01 | 55.68 | 55.98 | 354,793 | -2.02(-3.48%) |
Oct 15, 2021 | 54.93 | 58.03 | 54.65 | 58.00 | 307,537 | +3.68(+6.77%) |
Oct 14, 2021 | 54.68 | 55.98 | 53.94 | 54.32 | 172,268 | +0.35(+0.65%) |
Oct 13, 2021 | 55.84 | 56.19 | 53.95 | 53.97 | 147,295 | -1.46(-2.63%) |
Oct 12, 2021 | 55.18 | 55.68 | 53.78 | 55.43 | 126,714 | +0.54(+0.98%) |
Oct 11, 2021 | 56.44 | 56.70 | 53.98 | 54.89 | 189,496 | -1.64(-2.90%) |
Oct 08, 2021 | 56.72 | 59.65 | 55.84 | 56.53 | 464,589 | +0.32(+0.57%) |
Oct 07, 2021 | 57.22 | 59.03 | 56.05 | 56.21 | 239,933 | -0.19(-0.34%) |
Oct 06, 2021 | 55.06 | 57.27 | 54.62 | 56.40 | 319,804 | +0.97(+1.75%) |
Oct 05, 2021 | 54.19 | 55.75 | 53.85 | 55.43 | 215,217 | +1.67(+3.11%) |
Oct 04, 2021 | 53.88 | 54.52 | 51.78 | 53.76 | 273,978 | -0.70(-1.29%) |
Oct 01, 2021 | 53.47 | 54.83 | 52.94 | 54.46 | 216,071 | -0.57(-1.04%) |
Sep 30, 2021 | 54.82 | 56.35 | 54.60 | 55.03 | 163,161 | +0.19(+0.35%) |
Sep 29, 2021 | 54.79 | 56.32 | 54.11 | 54.84 | 220,735 | +0.29(+0.53%) |
Sep 28, 2021 | 55.47 | 55.80 | 54.00 | 54.55 | 215,358 | -1.68(-2.99%) |
Sep 27, 2021 | 55.47 | 56.39 | 54.30 | 56.23 | 227,548 | +0.54(+0.97%) |
Sep 24, 2021 | 57.05 | 57.05 | 55.54 | 55.69 | 177,202 | -1.46(-2.55%) |
Sep 23, 2021 | 58.52 | 59.53 | 55.18 | 57.15 | 250,487 | -1.78(-3.02%) |
Sep 22, 2021 | 57.10 | 59.17 | 56.91 | 58.93 | 140,885 | +1.87(+3.28%) |
Sep 21, 2021 | 56.39 | 57.65 | 56.14 | 57.06 | 123,653 | +1.29(+2.31%) |
Sep 20, 2021 | 57.37 | 57.72 | 54.32 | 55.77 | 305,372 | -2.46(-4.22%) |
Sep 17, 2021 | 59.20 | 59.48 | 57.11 | 58.23 | 517,824 | -0.56(-0.95%) |
Sep 16, 2021 | 57.12 | 59.47 | 56.18 | 58.79 | 225,010 | +1.70(+2.98%) |
Sep 15, 2021 | 57.27 | 58.49 | 56.82 | 57.09 | 261,095 | -0.91(-1.57%) |
Sep 14, 2021 | 57.30 | 58.13 | 54.79 | 58.00 | 273,922 | +1.25(+2.20%) |
Sep 13, 2021 | 58.49 | 59.50 | 55.98 | 56.75 | 479,233 | -4.69(-7.63%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.38 | 61.44 | 173,424 | -0.60(-0.97%) |
Sep 09, 2021 | 65.00 | 65.08 | 61.86 | 62.04 | 229,069 | -2.83(-4.36%) |
Sep 08, 2021 | 64.23 | 65.64 | 63.67 | 64.87 | 455,082 | +0.77(+1.20%) |
Sep 07, 2021 | 65.80 | 67.49 | 63.72 | 64.10 | 753,946 | -1.70(-2.58%) |
Sep 03, 2021 | 64.56 | 65.99 | 63.90 | 65.80 | 253,225 | +1.12(+1.73%) |
Sep 02, 2021 | 60.98 | 65.41 | 60.66 | 64.68 | 490,215 | +4.51(+7.50%) |
Sep 01, 2021 | 59.17 | 60.90 | 58.89 | 60.17 | 430,010 | +0.89(+1.50%) |
Aug 31, 2021 | 56.75 | 59.60 | 56.59 | 59.28 | 350,796 | +2.33(+4.09%) |
Aug 30, 2021 | 55.07 | 58.14 | 54.74 | 56.95 | 340,281 | +1.92(+3.49%) |
Aug 27, 2021 | 54.23 | 55.05 | 53.67 | 55.03 | 321,894 | +1.03(+1.91%) |
Aug 26, 2021 | 53.71 | 54.68 | 52.55 | 54.00 | 221,144 | +0.45(+0.84%) |
Aug 25, 2021 | 53.29 | 54.15 | 49.20 | 53.55 | 271,445 | +0.06(+0.11%) |
Aug 24, 2021 | 50.78 | 54.27 | 49.99 | 53.49 | 281,162 | +2.53(+4.96%) |
Aug 23, 2021 | 49.24 | 52.30 | 49.02 | 50.96 | 236,170 | +2.18(+4.47%) |
Aug 20, 2021 | 47.25 | 49.44 | 46.80 | 48.78 | 420,577 | +1.44(+3.04%) |
Aug 19, 2021 | 53.18 | 53.18 | 46.85 | 47.34 | 543,819 | -5.88(-11.05%) |
Aug 18, 2021 | 51.18 | 54.35 | 50.16 | 53.22 | 317,207 | +2.04(+3.99%) |
Aug 17, 2021 | 50.38 | 51.23 | 49.59 | 51.18 | 270,228 | +0.66(+1.31%) |
Aug 16, 2021 | 51.87 | 51.87 | 47.91 | 50.52 | 162,870 | +0.71(+1.43%) |
Aug 13, 2021 | 47.01 | 50.01 | 45.95 | 49.81 | 295,938 | +2.22(+4.66%) |
Aug 12, 2021 | 48.70 | 48.85 | 47.24 | 47.59 | 175,410 | -1.31(-2.68%) |
Aug 11, 2021 | 49.77 | 49.82 | 48.60 | 48.90 | 353,269 | -0.97(-1.95%) |
Aug 10, 2021 | 51.53 | 51.77 | 48.59 | 49.87 | 363,590 | -1.28(-2.50%) |
Aug 09, 2021 | 51.72 | 52.15 | 50.66 | 51.15 | 204,982 | -0.39(-0.76%) |
Aug 06, 2021 | 51.77 | 52.11 | 50.58 | 51.54 | 226,834 | -0.38(-0.73%) |
Aug 05, 2021 | 51.55 | 52.42 | 50.59 | 51.92 | 188,521 | -0.08(-0.15%) |
Aug 04, 2021 | 51.89 | 53.48 | 51.68 | 52.00 | 232,530 | -0.49(-0.93%) |
Aug 03, 2021 | 51.99 | 53.95 | 51.64 | 52.49 | 451,769 | +0.97(+1.88%) |
Aug 02, 2021 | 50.26 | 52.28 | 48.70 | 51.52 | 332,162 | +1.34(+2.67%) |
Jul 30, 2021 | 47.29 | 52.40 | 46.29 | 50.18 | 870,761 | +5.72(+12.87%) |
Jul 29, 2021 | 45.96 | 46.50 | 44.39 | 44.46 | 429,008 | -1.21(-2.65%) |
Jul 28, 2021 | 44.56 | 46.11 | 43.48 | 45.67 | 266,068 | +1.11(+2.49%) |
Jul 27, 2021 | 44.34 | 45.34 | 43.56 | 44.56 | 232,362 | +0.09(+0.20%) |
Jul 26, 2021 | 47.74 | 47.90 | 44.32 | 44.47 | 283,240 | -3.38(-7.06%) |
Jul 23, 2021 | 46.02 | 48.06 | 45.49 | 47.85 | 258,280 | +2.18(+4.77%) |
Jul 22, 2021 | 46.18 | 46.30 | 44.23 | 45.67 | 263,967 | -0.45(-0.98%) |
Jul 21, 2021 | 46.92 | 46.92 | 45.64 | 46.12 | 223,526 | -0.64(-1.37%) |
Jul 20, 2021 | 45.18 | 47.24 | 44.57 | 46.76 | 263,073 | +1.66(+3.68%) |
Jul 19, 2021 | 44.93 | 47.29 | 44.47 | 45.10 | 253,508 | -0.45(-0.99%) |
Jul 16, 2021 | 44.60 | 46.11 | 43.95 | 45.55 | 387,247 | +1.55(+3.52%) |
Jul 15, 2021 | 44.12 | 45.52 | 43.22 | 44.00 | 377,773 | -0.49(-1.10%) |
Jul 14, 2021 | 46.40 | 47.19 | 43.11 | 44.49 | 499,187 | -1.97(-4.24%) |
Jul 13, 2021 | 46.44 | 47.91 | 46.06 | 46.46 | 326,576 | -0.10(-0.21%) |
Jul 12, 2021 | 46.56 | 47.31 | 45.19 | 46.56 | 242,469 | +0.21(+0.45%) |
Jul 09, 2021 | 46.19 | 47.01 | 45.00 | 46.35 | 436,132 | +0.57(+1.25%) |
Jul 08, 2021 | 47.49 | 47.78 | 45.55 | 45.78 | 254,179 | -2.24(-4.66%) |
Jul 07, 2021 | 48.10 | 49.06 | 46.74 | 48.02 | 200,237 | +0.03(+0.06%) |
Jul 06, 2021 | 47.06 | 48.04 | 45.77 | 47.99 | 182,628 | +1.16(+2.48%) |
Jul 02, 2021 | 47.79 | 47.93 | 45.48 | 46.83 | 162,215 | -1.08(-2.25%) |