Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 31.31 | 31.72 | 30.68 | 31.62 | 134,876 | -0.16(-0.52%) |
Jun 29, 2022 | 31.45 | 31.94 | 31.25 | 31.79 | 90,367 | -0.18(-0.58%) |
Jun 28, 2022 | 32.64 | 32.90 | 31.85 | 31.97 | 146,876 | -0.51(-1.58%) |
Jun 27, 2022 | 33.10 | 33.19 | 32.13 | 32.49 | 270,600 | -0.05(-0.15%) |
Jun 24, 2022 | 32.20 | 32.63 | 31.84 | 32.53 | 173,553 | +1.19(+3.81%) |
Jun 23, 2022 | 31.26 | 31.62 | 30.60 | 31.34 | 191,291 | +0.95(+3.13%) |
Jun 22, 2022 | 29.96 | 30.88 | 29.96 | 30.39 | 122,744 | -0.38(-1.23%) |
Jun 21, 2022 | 30.31 | 30.99 | 30.08 | 30.77 | 92,945 | +1.44(+4.91%) |
Jun 17, 2022 | 29.88 | 29.88 | 28.80 | 29.33 | 149,349 | +0.90(+3.17%) |
Jun 16, 2022 | 28.52 | 28.91 | 27.89 | 28.43 | 169,921 | -1.27(-4.27%) |
Jun 15, 2022 | 29.56 | 29.98 | 28.81 | 29.69 | 246,863 | +0.63(+2.16%) |
Jun 14, 2022 | 28.06 | 29.33 | 27.90 | 29.07 | 166,104 | +1.83(+6.72%) |
Jun 13, 2022 | 28.10 | 28.36 | 26.80 | 27.24 | 210,918 | -2.00(-6.85%) |
Jun 10, 2022 | 29.99 | 30.49 | 29.10 | 29.24 | 228,527 | -0.27(-0.92%) |
Jun 09, 2022 | 30.38 | 30.47 | 29.46 | 29.51 | 228,831 | -2.15(-6.79%) |
Jun 08, 2022 | 30.69 | 31.84 | 30.49 | 31.66 | 243,869 | +1.77(+5.93%) |
Jun 07, 2022 | 28.85 | 29.95 | 28.63 | 29.89 | 82,686 | +0.93(+3.21%) |
Jun 06, 2022 | 28.99 | 29.73 | 28.58 | 28.96 | 172,550 | +1.49(+5.43%) |
Jun 03, 2022 | 27.62 | 27.88 | 27.12 | 27.47 | 119,760 | -0.66(-2.34%) |
Jun 02, 2022 | 27.01 | 28.20 | 26.95 | 28.13 | 129,650 | +1.23(+4.57%) |
Jun 01, 2022 | 27.49 | 27.85 | 26.61 | 26.90 | 55,610 | -0.50(-1.84%) |
May 31, 2022 | 27.71 | 27.89 | 26.99 | 27.40 | 199,401 | +1.05(+3.97%) |
May 27, 2022 | 25.99 | 26.39 | 25.28 | 26.36 | 128,353 | +0.61(+2.37%) |
May 26, 2022 | 24.25 | 25.86 | 24.25 | 25.75 | 366,631 | +1.77(+7.39%) |
May 25, 2022 | 23.77 | 24.07 | 23.45 | 23.97 | 111,122 | +0.53(+2.27%) |
May 24, 2022 | 24.48 | 24.48 | 23.23 | 23.44 | 66,130 | -1.66(-6.63%) |
May 23, 2022 | 25.36 | 25.36 | 24.80 | 25.11 | 67,459 | -0.24(-0.95%) |
May 20, 2022 | 26.32 | 26.43 | 24.75 | 25.35 | 95,234 | -0.22(-0.87%) |
May 19, 2022 | 24.86 | 26.03 | 24.86 | 25.57 | 453,386 | +0.78(+3.16%) |
May 18, 2022 | 25.06 | 25.79 | 24.62 | 24.79 | 89,240 | -0.68(-2.66%) |
May 17, 2022 | 25.60 | 26.10 | 25.01 | 25.47 | 210,381 | +1.23(+5.07%) |
May 16, 2022 | 24.31 | 24.98 | 24.02 | 24.24 | 124,577 | +0.02(+0.08%) |
May 13, 2022 | 23.16 | 24.33 | 23.16 | 24.22 | 98,668 | +1.69(+7.52%) |
May 12, 2022 | 22.11 | 23.05 | 21.29 | 22.52 | 93,429 | +0.15(+0.65%) |
May 11, 2022 | 23.41 | 23.91 | 22.31 | 22.38 | 48,259 | -0.57(-2.49%) |
May 10, 2022 | 23.40 | 23.47 | 22.37 | 22.95 | 61,517 | +0.45(+2.02%) |
May 09, 2022 | 23.69 | 23.70 | 22.40 | 22.49 | 197,088 | -1.92(-7.85%) |
May 06, 2022 | 25.39 | 25.39 | 24.30 | 24.41 | 96,768 | -1.30(-5.05%) |
May 05, 2022 | 26.78 | 26.78 | 25.41 | 25.71 | 85,829 | -2.13(-7.65%) |
May 04, 2022 | 26.60 | 27.91 | 26.31 | 27.84 | 68,794 | +0.62(+2.28%) |
May 03, 2022 | 27.32 | 27.72 | 26.99 | 27.22 | 46,608 | -0.05(-0.18%) |
May 02, 2022 | 26.43 | 27.44 | 26.32 | 27.27 | 86,785 | +0.61(+2.29%) |
Apr 29, 2022 | 27.60 | 28.14 | 26.64 | 26.66 | 188,700 | +1.16(+4.56%) |
Apr 28, 2022 | 25.47 | 25.63 | 24.58 | 25.49 | 70,544 | +0.33(+1.31%) |
Apr 27, 2022 | 24.47 | 25.67 | 24.47 | 25.17 | 101,845 | +1.16(+4.84%) |
Apr 26, 2022 | 24.65 | 24.65 | 23.76 | 24.00 | 130,325 | -0.70(-2.82%) |
Apr 25, 2022 | 23.75 | 24.82 | 23.65 | 24.70 | 148,794 | +0.15(+0.59%) |
Apr 22, 2022 | 24.78 | 25.85 | 24.54 | 24.56 | 82,809 | +0.15(+0.59%) |
Apr 21, 2022 | 25.74 | 26.09 | 24.29 | 24.41 | 139,193 | -1.32(-5.12%) |
Apr 20, 2022 | 26.88 | 26.88 | 25.72 | 25.73 | 81,873 | -1.32(-4.87%) |
Apr 19, 2022 | 26.36 | 27.07 | 25.92 | 27.04 | 79,783 | +0.27(+1.01%) |
Apr 18, 2022 | 26.85 | 26.97 | 26.13 | 26.77 | 168,101 | -0.60(-2.19%) |
Apr 14, 2022 | 27.98 | 28.04 | 27.34 | 27.37 | 51,070 | -0.82(-2.92%) |
Apr 13, 2022 | 27.56 | 28.48 | 27.13 | 28.19 | 179,778 | +0.86(+3.15%) |
Apr 12, 2022 | 28.18 | 28.28 | 27.24 | 27.33 | 134,102 | -0.31(-1.12%) |
Apr 11, 2022 | 27.37 | 28.22 | 26.97 | 27.64 | 234,313 | -0.35(-1.25%) |
Apr 08, 2022 | 28.31 | 28.62 | 27.97 | 27.99 | 82,189 | -0.32(-1.13%) |
Apr 07, 2022 | 29.16 | 29.33 | 27.72 | 28.31 | 205,272 | -1.27(-4.29%) |
Apr 06, 2022 | 29.54 | 29.82 | 28.61 | 29.58 | 91,428 | -0.46(-1.55%) |
Apr 05, 2022 | 31.32 | 31.32 | 29.96 | 30.04 | 88,303 | -1.47(-4.67%) |
Apr 04, 2022 | 30.93 | 31.71 | 30.46 | 31.51 | 220,486 | +2.21(+7.53%) |
Apr 01, 2022 | 30.19 | 30.44 | 29.03 | 29.31 | 115,946 | +1.26(+4.49%) |
Mar 31, 2022 | 29.22 | 29.31 | 28.04 | 28.05 | 241,517 | -1.56(-5.26%) |
Mar 30, 2022 | 29.82 | 31.03 | 29.52 | 29.61 | 81,036 | -0.39(-1.29%) |
Mar 29, 2022 | 30.25 | 30.63 | 29.79 | 29.99 | 214,152 | +0.73(+2.48%) |
Mar 28, 2022 | 29.11 | 29.67 | 28.55 | 29.27 | 89,766 | +0.47(+1.65%) |
Mar 25, 2022 | 28.90 | 29.13 | 28.21 | 28.79 | 101,838 | -1.46(-4.83%) |
Mar 24, 2022 | 30.48 | 30.48 | 28.97 | 30.26 | 318,180 | -0.49(-1.61%) |
Mar 23, 2022 | 29.96 | 32.15 | 29.52 | 30.75 | 355,907 | +0.42(+1.37%) |
Mar 22, 2022 | 29.68 | 30.76 | 29.14 | 30.33 | 192,437 | +2.18(+7.73%) |
Mar 21, 2022 | 28.76 | 29.28 | 27.36 | 28.16 | 90,635 | -1.32(-4.47%) |
Mar 18, 2022 | 27.55 | 30.31 | 27.51 | 29.47 | 273,492 | +2.12(+7.75%) |
Mar 17, 2022 | 27.44 | 27.45 | 26.07 | 27.35 | 1,192,525 | -1.37(-4.78%) |
Mar 16, 2022 | 26.07 | 28.78 | 25.17 | 28.73 | 1,108,529 | +7.19(+33.39%) |
Mar 15, 2022 | 19.94 | 22.21 | 19.81 | 21.54 | 329,830 | +1.01(+4.90%) |
Mar 14, 2022 | 21.31 | 22.21 | 20.22 | 20.53 | 436,989 | -2.76(-11.85%) |
Mar 11, 2022 | 26.40 | 26.46 | 23.29 | 23.29 | 139,273 | -2.58(-9.99%) |
Mar 10, 2022 | 27.12 | 27.12 | 25.62 | 25.87 | 206,141 | -2.92(-10.15%) |
Mar 09, 2022 | 27.73 | 28.85 | 27.73 | 28.79 | 53,435 | +1.72(+6.36%) |
Mar 08, 2022 | 27.09 | 27.69 | 26.27 | 27.07 | 93,015 | -0.02(-0.07%) |
Mar 07, 2022 | 28.01 | 28.67 | 27.03 | 27.09 | 79,744 | -1.31(-4.60%) |
Mar 04, 2022 | 29.53 | 29.99 | 28.31 | 28.40 | 214,760 | -1.65(-5.48%) |
Mar 03, 2022 | 31.82 | 32.01 | 29.78 | 30.04 | 49,146 | -1.66(-5.22%) |
Mar 02, 2022 | 32.15 | 32.20 | 30.97 | 31.70 | 48,032 | -0.45(-1.41%) |
Mar 01, 2022 | 32.10 | 33.06 | 31.97 | 32.15 | 56,133 | +0.25(+0.79%) |
Feb 28, 2022 | 31.33 | 32.36 | 31.33 | 31.90 | 126,244 | +0.04(+0.12%) |
Feb 25, 2022 | 31.59 | 31.93 | 31.03 | 31.86 | 190,166 | +0.22(+0.70%) |
Feb 24, 2022 | 29.28 | 31.70 | 29.16 | 31.64 | 568,311 | +0.48(+1.55%) |
Feb 23, 2022 | 32.33 | 32.74 | 31.16 | 31.16 | 29,268 | -0.76(-2.40%) |
Feb 22, 2022 | 32.17 | 32.74 | 31.54 | 31.92 | 76,203 | -1.23(-3.71%) |
Feb 18, 2022 | 33.15 | 0 | -1.20(-3.49%) | |||
Feb 17, 2022 | 34.63 | 35.47 | 34.27 | 34.35 | 103,317 | -0.48(-1.39%) |
Feb 16, 2022 | 34.85 | 34.96 | 34.40 | 34.83 | 44,216 | -0.07(-0.19%) |
Feb 15, 2022 | 33.95 | 34.92 | 33.95 | 34.90 | 60,211 | +1.56(+4.67%) |
Feb 14, 2022 | 33.41 | 33.77 | 33.08 | 33.34 | 65,063 | -0.35(-1.03%) |
Feb 11, 2022 | 34.93 | 34.93 | 33.51 | 33.69 | 59,557 | -1.10(-3.17%) |
Feb 10, 2022 | 34.40 | 35.72 | 34.19 | 34.80 | 93,727 | -0.27(-0.77%) |
Feb 09, 2022 | 34.25 | 35.11 | 34.09 | 35.07 | 116,154 | +1.57(+4.68%) |
Feb 08, 2022 | 32.28 | 33.50 | 32.07 | 33.50 | 102,273 | +1.25(+3.87%) |
Feb 07, 2022 | 32.51 | 32.82 | 32.17 | 32.25 | 38,306 | -0.63(-1.91%) |
Feb 04, 2022 | 32.05 | 33.05 | 31.87 | 32.88 | 50,901 | +0.83(+2.60%) |
Feb 03, 2022 | 32.22 | 32.78 | 32.02 | 32.05 | 111,216 | -0.86(-2.62%) |
Feb 02, 2022 | 34.10 | 34.10 | 32.61 | 32.91 | 56,000 | -1.05(-3.08%) |
Feb 01, 2022 | 33.62 | 34.08 | 33.13 | 33.95 | 186,958 | +0.43(+1.27%) |
Jan 31, 2022 | 31.19 | 33.53 | 33.53 | 290,828 | +3.12(+10.25%) | |
Jan 28, 2022 | 29.89 | 30.44 | 29.04 | 30.41 | 73,885 | +0.53(+1.78%) |
Jan 27, 2022 | 31.15 | 31.23 | 29.78 | 29.88 | 131,338 | -1.33(-4.25%) |
Jan 26, 2022 | 32.82 | 32.89 | 31.14 | 31.20 | 100,757 | -1.09(-3.39%) |
Jan 25, 2022 | 32.12 | 32.87 | 31.82 | 32.30 | 107,462 | -0.37(-1.13%) |
Jan 24, 2022 | 32.72 | 32.72 | 30.92 | 32.67 | 206,046 | -0.93(-2.77%) |
Jan 21, 2022 | 35.09 | 35.16 | 33.41 | 33.60 | 179,848 | -1.61(-4.56%) |
Jan 20, 2022 | 36.16 | 36.51 | 35.15 | 35.20 | 298,999 | +0.76(+2.22%) |
Jan 19, 2022 | 34.94 | 35.16 | 34.36 | 34.44 | 86,735 | -0.05(-0.14%) |
Jan 18, 2022 | 34.35 | 35.34 | 34.10 | 34.49 | 105,635 | -0.61(-1.74%) |
Jan 14, 2022 | 35.10 | 0 | +0.44(+1.26%) | |||
Jan 13, 2022 | 35.72 | 35.84 | 34.60 | 34.66 | 128,173 | -1.72(-4.74%) |
Jan 12, 2022 | 36.67 | 36.95 | 35.77 | 36.38 | 213,796 | +0.67(+1.87%) |
Jan 11, 2022 | 34.14 | 35.73 | 34.07 | 35.72 | 276,225 | +1.56(+4.56%) |
Jan 10, 2022 | 34.45 | 34.66 | 33.53 | 34.16 | 84,844 | -0.24(-0.70%) |
Jan 07, 2022 | 34.13 | 35.15 | 34.13 | 34.40 | 78,043 | +0.59(+1.75%) |
Jan 06, 2022 | 33.30 | 34.27 | 32.71 | 33.81 | 82,227 | +0.92(+2.80%) |
Jan 05, 2022 | 33.15 | 34.28 | 32.79 | 32.89 | 177,286 | -0.89(-2.64%) |
Jan 04, 2022 | 35.16 | 35.16 | 33.27 | 33.78 | 105,627 | -1.50(-4.25%) |
Jan 03, 2022 | 35.56 | 35.56 | 34.49 | 35.28 | 127,304 | -0.04(-0.11%) |
Dec 31, 2021 | 35.31 | 35.94 | 35.15 | 35.32 | 130,975 | -0.38(-1.06%) |
Dec 30, 2021 | 32.57 | 36.14 | 32.55 | 35.70 | 256,485 | +3.10(+9.50%) |
Dec 29, 2021 | 33.61 | 33.61 | 32.40 | 32.60 | 132,323 | -1.06(-3.16%) |
Dec 28, 2021 | 34.08 | 34.11 | 33.56 | 33.66 | 99,478 | -0.60(-1.75%) |
Dec 27, 2021 | 34.38 | 35.04 | 34.12 | 34.26 | 250,679 | -0.30(-0.87%) |
Dec 23, 2021 | 34.19 | 34.79 | 33.70 | 34.56 | 427,689 | -0.12(-0.34%) |
Dec 22, 2021 | 34.34 | 34.76 | 34.01 | 34.68 | 90,381 | -0.45(-1.29%) |
Dec 21, 2021 | 33.47 | 35.15 | 33.47 | 35.13 | 188,023 | +2.28(+6.95%) |
Dec 20, 2021 | 33.58 | 33.60 | 32.54 | 32.85 | 87,314 | -1.70(-4.93%) |
Dec 17, 2021 | 33.62 | 34.78 | 32.98 | 34.55 | 108,026 | +0.16(+0.48%) |
Dec 16, 2021 | 35.21 | 35.77 | 34.22 | 34.39 | 62,727 | -0.54(-1.55%) |
Dec 15, 2021 | 35.41 | 35.41 | 33.66 | 34.93 | 172,686 | -1.21(-3.35%) |
Dec 14, 2021 | 35.87 | 36.53 | 35.60 | 36.14 | 65,112 | -0.48(-1.32%) |
Dec 13, 2021 | 37.46 | 37.46 | 36.15 | 36.62 | 89,909 | -1.31(-3.45%) |
Dec 10, 2021 | 37.82 | 38.10 | 37.56 | 37.93 | 146,391 | +0.12(+0.31%) |
Dec 09, 2021 | 38.37 | 39.03 | 37.72 | 37.82 | 89,044 | -0.61(-1.59%) |
Dec 08, 2021 | 37.69 | 38.76 | 37.35 | 38.43 | 96,466 | +0.52(+1.38%) |
Dec 07, 2021 | 37.79 | 38.25 | 37.65 | 37.90 | 67,702 | +1.59(+4.37%) |
Dec 06, 2021 | 35.19 | 36.32 | 34.41 | 36.32 | 183,186 | +1.11(+3.16%) |
Dec 03, 2021 | 37.50 | 37.64 | 34.90 | 35.20 | 477,751 | -3.62(-9.32%) |
Dec 02, 2021 | 39.94 | 40.27 | 37.72 | 38.82 | 108,622 | -0.82(-2.08%) |
Dec 01, 2021 | 41.44 | 41.44 | 39.61 | 39.64 | 102,906 | -0.90(-2.22%) |
Nov 30, 2021 | 40.89 | 41.58 | 39.94 | 40.54 | 67,944 | -0.81(-1.97%) |
Nov 29, 2021 | 41.62 | 41.70 | 41.02 | 41.36 | 40,250 | +0.00(+0.00%) |
Nov 26, 2021 | 41.10 | 41.42 | 40.62 | 41.36 | 80,654 | -1.59(-3.70%) |
Nov 24, 2021 | 42.25 | 43.01 | 41.86 | 42.95 | 39,961 | +0.57(+1.35%) |
Nov 23, 2021 | 42.56 | 43.55 | 41.86 | 42.37 | 33,867 | -0.09(-0.21%) |
Nov 22, 2021 | 43.02 | 43.47 | 42.00 | 42.46 | 49,734 | -0.45(-1.06%) |
Nov 19, 2021 | 42.88 | 43.35 | 42.75 | 42.92 | 48,242 | +0.12(+0.27%) |
Nov 18, 2021 | 43.53 | 42.86 | 42.75 | 42.80 | 63,775 | -1.52(-3.43%) |
Nov 17, 2021 | 45.79 | 45.79 | 43.98 | 44.32 | 91,501 | -1.47(-3.21%) |
Nov 16, 2021 | 45.68 | 45.85 | 45.24 | 45.79 | 43,684 | +0.72(+1.59%) |
Nov 15, 2021 | 45.85 | 45.85 | 44.77 | 45.07 | 75,147 | -0.59(-1.29%) |
Nov 12, 2021 | 45.03 | 45.67 | 45.03 | 45.66 | 53,886 | +0.49(+1.09%) |
Nov 11, 2021 | 44.34 | 45.18 | 44.18 | 45.17 | 77,917 | +2.25(+5.23%) |
Nov 10, 2021 | 42.98 | 42.93 | 61,393 | +0.25(+0.59%) | ||
Nov 09, 2021 | 43.08 | 43.25 | 42.33 | 42.67 | 14,713 | -0.59(-1.36%) |
Nov 08, 2021 | 42.95 | 43.28 | 42.78 | 43.26 | 26,039 | +0.94(+2.22%) |
Nov 05, 2021 | 43.17 | 43.17 | 42.11 | 42.33 | 27,432 | -0.80(-1.86%) |
Nov 04, 2021 | 44.20 | 44.43 | 43.05 | 43.13 | 33,967 | -0.59(-1.35%) |
Nov 03, 2021 | 43.62 | 43.73 | 43.27 | 43.72 | 15,668 | +0.40(+0.92%) |
Nov 02, 2021 | 43.76 | 43.76 | 43.14 | 43.32 | 34,903 | -1.28(-2.86%) |
Nov 01, 2021 | 42.88 | 44.60 | 42.90 | 44.60 | 61,567 | +1.70(+3.97%) |
Oct 29, 2021 | 43.67 | 43.67 | 42.74 | 42.90 | 37,833 | -1.21(-2.74%) |
Oct 28, 2021 | 43.63 | 44.11 | 44.11 | 85,307 | +0.29(+0.66%) | |
Oct 27, 2021 | 43.76 | 44.90 | 43.73 | 43.82 | 94,842 | -0.39(-0.88%) |
Oct 26, 2021 | 45.81 | 44.20 | 132,152 | -1.92(-4.16%) | ||
Oct 25, 2021 | 45.95 | 46.14 | 45.19 | 46.12 | 36,365 | +0.52(+1.15%) |
Oct 22, 2021 | 46.34 | 46.85 | 45.44 | 45.60 | 105,732 | -0.45(-0.99%) |
Oct 21, 2021 | 45.91 | 46.56 | 45.91 | 46.05 | 61,759 | -0.15(-0.31%) |
Oct 20, 2021 | 46.26 | 46.51 | 45.64 | 46.20 | 86,345 | +0.47(+1.04%) |
Oct 19, 2021 | 44.98 | 45.76 | 44.89 | 45.72 | 114,033 | +1.36(+3.08%) |
Oct 18, 2021 | 43.72 | 44.50 | 43.56 | 44.36 | 43,859 | +0.62(+1.42%) |
Oct 15, 2021 | 43.55 | 44.09 | 43.25 | 43.74 | 27,919 | +0.49(+1.14%) |
Oct 14, 2021 | 43.78 | 43.97 | 42.81 | 43.25 | 46,799 | -0.49(-1.13%) |
Oct 13, 2021 | 43.00 | 43.81 | 43.00 | 43.74 | 39,903 | +1.15(+2.70%) |
Oct 12, 2021 | 42.79 | 43.46 | 42.51 | 42.59 | 57,658 | -0.28(-0.64%) |
Oct 11, 2021 | 43.76 | 43.90 | 42.85 | 42.86 | 83,715 | -0.01(-0.03%) |
Oct 08, 2021 | 42.88 | 43.05 | 42.30 | 42.88 | 50,748 | +0.46(+1.10%) |
Oct 07, 2021 | 41.68 | 42.70 | 41.59 | 42.41 | 75,266 | +2.17(+5.39%) |
Oct 06, 2021 | 39.40 | 40.41 | 39.10 | 40.24 | 42,698 | +0.25(+0.63%) |
Oct 05, 2021 | 39.03 | 40.21 | 39.01 | 39.99 | 64,871 | +1.02(+2.61%) |
Oct 04, 2021 | 39.78 | 39.78 | 38.69 | 38.98 | 59,150 | -1.30(-3.22%) |
Oct 01, 2021 | 41.08 | 41.08 | 40.01 | 40.27 | 32,045 | -0.56(-1.37%) |
Sep 30, 2021 | 40.20 | 41.14 | 40.20 | 40.84 | 38,190 | +0.81(+2.03%) |
Sep 29, 2021 | 40.74 | 41.06 | 40.02 | 40.02 | 118,738 | -0.59(-1.45%) |
Sep 28, 2021 | 41.62 | 41.62 | 40.31 | 40.61 | 98,085 | -1.25(-2.98%) |
Sep 27, 2021 | 41.12 | 41.93 | 40.50 | 41.86 | 105,347 | +0.85(+2.08%) |
Sep 24, 2021 | 41.39 | 41.51 | 40.76 | 41.01 | 41,948 | -1.20(-2.84%) |
Sep 23, 2021 | 42.47 | 42.47 | 41.73 | 42.21 | 38,833 | -0.08(-0.18%) |
Sep 22, 2021 | 41.83 | 42.65 | 41.81 | 42.29 | 58,759 | +0.97(+2.34%) |
Sep 21, 2021 | 41.29 | 41.62 | 41.21 | 41.32 | 35,697 | +0.23(+0.57%) |
Sep 20, 2021 | 41.74 | 42.04 | 40.48 | 41.09 | 187,040 | -2.36(-5.44%) |
Sep 17, 2021 | 43.55 | 43.55 | 42.92 | 43.45 | 33,013 | +0.48(+1.13%) |
Sep 16, 2021 | 42.73 | 43.09 | 42.38 | 42.96 | 372,762 | -0.43(-1.00%) |
Sep 15, 2021 | 43.33 | 43.48 | 42.60 | 43.40 | 90,098 | -0.55(-1.26%) |
Sep 14, 2021 | 44.68 | 44.91 | 43.80 | 43.95 | 40,821 | -1.01(-2.24%) |
Sep 13, 2021 | 45.06 | 45.28 | 44.13 | 44.96 | 44,481 | -0.46(-1.02%) |
Sep 10, 2021 | 46.55 | 46.90 | 45.34 | 45.42 | 34,778 | -0.53(-1.16%) |
Sep 09, 2021 | 45.06 | 46.22 | 44.84 | 45.96 | 54,745 | -0.19(-0.42%) |
Sep 08, 2021 | 47.42 | 47.42 | 45.75 | 46.15 | 70,224 | -1.59(-3.33%) |
Sep 07, 2021 | 47.30 | 48.31 | 47.28 | 47.74 | 74,493 | +1.57(+3.40%) |
Sep 03, 2021 | 46.26 | 46.59 | 45.97 | 46.17 | 19,436 | -0.30(-0.65%) |
Sep 02, 2021 | 46.88 | 47.07 | 46.47 | 46.47 | 87,918 | -0.19(-0.41%) |
Sep 01, 2021 | 45.46 | 47.20 | 45.46 | 46.66 | 123,906 | +1.32(+2.90%) |
Aug 31, 2021 | 44.27 | 45.35 | 44.13 | 45.35 | 74,701 | +1.74(+4.00%) |
Aug 30, 2021 | 43.25 | 43.74 | 42.25 | 43.60 | 52,108 | +0.28(+0.65%) |
Aug 27, 2021 | 43.82 | 43.82 | 43.15 | 43.32 | 81,089 | -0.50(-1.15%) |
Aug 26, 2021 | 44.11 | 44.58 | 43.55 | 43.83 | 163,220 | -0.49(-1.11%) |
Aug 25, 2021 | 44.05 | 44.33 | 43.36 | 44.32 | 141,178 | +0.07(+0.15%) |
Aug 24, 2021 | 42.79 | 44.45 | 42.77 | 44.25 | 190,327 | +3.29(+8.03%) |
Aug 23, 2021 | 40.43 | 41.05 | 39.68 | 40.96 | 88,117 | +1.35(+3.40%) |
Aug 20, 2021 | 39.55 | 40.74 | 39.39 | 39.62 | 124,501 | +0.64(+1.65%) |
Aug 19, 2021 | 39.81 | 40.14 | 38.91 | 38.97 | 79,193 | -2.19(-5.31%) |
Aug 18, 2021 | 41.00 | 41.69 | 40.45 | 41.16 | 48,959 | +0.63(+1.56%) |
Aug 17, 2021 | 40.40 | 41.25 | 39.78 | 40.53 | 150,510 | -1.00(-2.40%) |
Aug 16, 2021 | 42.58 | 42.58 | 41.40 | 41.52 | 97,852 | -1.74(-4.03%) |
Aug 13, 2021 | 44.13 | 44.13 | 43.18 | 43.26 | 54,974 | -1.21(-2.72%) |
Aug 12, 2021 | 44.84 | 44.84 | 44.04 | 44.47 | 150,122 | -0.98(-2.15%) |
Aug 11, 2021 | 46.43 | 46.43 | 45.01 | 45.45 | 27,077 | -0.43(-0.93%) |
Aug 10, 2021 | 46.92 | 47.04 | 45.68 | 45.88 | 52,045 | -0.36(-0.77%) |
Aug 09, 2021 | 45.23 | 46.43 | 45.04 | 46.24 | 54,741 | +1.27(+2.82%) |
Aug 06, 2021 | 45.87 | 45.87 | 44.71 | 44.97 | 28,926 | -0.64(-1.40%) |
Aug 05, 2021 | 45.52 | 46.06 | 45.25 | 45.61 | 29,938 | -0.32(-0.70%) |
Aug 04, 2021 | 46.20 | 47.04 | 45.86 | 45.93 | 246,410 | +0.17(+0.38%) |
Aug 03, 2021 | 46.14 | 46.27 | 45.20 | 45.75 | 75,599 | -1.15(-2.46%) |
Aug 02, 2021 | 46.60 | 47.43 | 46.14 | 46.90 | 73,679 | +0.82(+1.79%) |
Jul 30, 2021 | 44.92 | 46.39 | 44.92 | 46.08 | 35,936 | +0.09(+0.19%) |
Jul 29, 2021 | 47.37 | 47.39 | 45.44 | 45.99 | 163,400 | -0.24(-0.52%) |
Jul 28, 2021 | 44.27 | 46.49 | 44.27 | 46.24 | 153,614 | +3.95(+9.34%) |
Jul 27, 2021 | 42.95 | 43.79 | 41.16 | 42.29 | 269,401 | -2.39(-5.35%) |
Jul 26, 2021 | 45.38 | 46.93 | 44.60 | 44.68 | 146,202 | -3.32(-6.92%) |
Jul 23, 2021 | 49.10 | 49.10 | 47.08 | 48.00 | 88,322 | -4.43(-8.45%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.15 | 52.43 | 11,907 | -0.64(-1.20%) |
Jul 21, 2021 | 51.56 | 53.19 | 51.56 | 53.07 | 8,845 | +1.42(+2.75%) |
Jul 20, 2021 | 51.34 | 51.84 | 50.50 | 51.65 | 43,869 | +0.44(+0.85%) |
Jul 19, 2021 | 50.54 | 51.22 | 50.12 | 51.21 | 72,895 | -0.72(-1.38%) |
Jul 16, 2021 | 53.16 | 53.16 | 51.84 | 51.93 | 119,988 | -1.44(-2.70%) |
Jul 15, 2021 | 52.92 | 53.99 | 52.90 | 53.37 | 29,031 | +0.53(+1.01%) |
Jul 14, 2021 | 53.99 | 54.02 | 52.61 | 52.84 | 25,177 | -0.95(-1.76%) |
Jul 13, 2021 | 53.43 | 54.60 | 53.21 | 53.79 | 26,700 | +0.84(+1.59%) |
Jul 12, 2021 | 52.95 | 53.21 | 52.27 | 52.94 | 9,062 | -0.05(-0.09%) |
Jul 09, 2021 | 52.52 | 53.06 | 51.89 | 52.99 | 55,178 | +1.60(+3.11%) |
Jul 08, 2021 | 50.80 | 51.82 | 50.14 | 51.39 | 98,786 | -1.59(-3.00%) |
Jul 07, 2021 | 55.10 | 55.18 | 52.80 | 52.98 | 102,807 | -1.80(-3.29%) |
Jul 06, 2021 | 55.53 | 55.53 | 54.42 | 54.78 | 83,487 | -1.70(-3.02%) |
Jul 02, 2021 | 57.29 | 57.29 | 56.08 | 56.49 | 40,776 | -1.19(-2.06%) |