Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.08 | 34.18 | 33.95 | 34.18 | 5,819 | +0.55(+1.64%) |
Jul 28, 2022 | 33.27 | 33.63 | 33.27 | 33.63 | 1,991 | +0.38(+1.14%) |
Jul 27, 2022 | 32.76 | 33.25 | 32.63 | 33.25 | 2,602 | +0.84(+2.58%) |
Jul 26, 2022 | 32.91 | 32.91 | 32.41 | 32.41 | 3,799 | -0.70(-2.10%) |
Jul 25, 2022 | 33.19 | 33.38 | 33.10 | 33.11 | 3,968 | +0.34(+1.05%) |
Jul 22, 2022 | 32.79 | 32.79 | 32.77 | 32.77 | 211 | -0.10(-0.32%) |
Jul 21, 2022 | 32.74 | 32.87 | 32.68 | 32.87 | 2,451 | +0.66(+2.03%) |
Jul 20, 2022 | 32.28 | 32.36 | 32.13 | 32.22 | 3,823 | +0.07(+0.20%) |
Jul 19, 2022 | 32.17 | 32.31 | 32.14 | 32.15 | 6,364 | +0.66(+2.08%) |
Jul 18, 2022 | 31.77 | 31.77 | 31.49 | 31.49 | 499 | +0.46(+1.50%) |
Jul 15, 2022 | 30.93 | 31.03 | 30.89 | 31.03 | 1,756 | +0.59(+1.94%) |
Jul 14, 2022 | 30.40 | 30.49 | 30.15 | 30.44 | 3,794 | -0.55(-1.78%) |
Jul 13, 2022 | 31.11 | 31.11 | 30.95 | 30.99 | 2,721 | -0.12(-0.38%) |
Jul 12, 2022 | 30.90 | 31.27 | 30.90 | 31.11 | 2,043 | +0.10(+0.33%) |
Jul 11, 2022 | 31.16 | 31.16 | 31.01 | 31.01 | 1,181 | -0.46(-1.47%) |
Jul 08, 2022 | 31.48 | 31.51 | 31.47 | 31.47 | 2,151 | +0.03(+0.09%) |
Jul 07, 2022 | 31.31 | 31.44 | 31.31 | 31.44 | 2,402 | +0.54(+1.75%) |
Jul 06, 2022 | 30.53 | 30.91 | 30.45 | 30.90 | 4,179 | +0.33(+1.06%) |
Jul 05, 2022 | 30.26 | 30.57 | 30.10 | 30.57 | 51,215 | -0.86(-2.74%) |
Jul 01, 2022 | 30.94 | 31.43 | 30.86 | 31.43 | 15,755 | -0.21(-0.65%) |
Jun 30, 2022 | 31.36 | 31.65 | 31.36 | 31.64 | 3,015 | -0.27(-0.85%) |
Jun 29, 2022 | 32.08 | 32.32 | 31.87 | 31.91 | 1,664 | -0.54(-1.65%) |
Jun 28, 2022 | 32.80 | 32.81 | 32.45 | 32.45 | 2,092 | -0.30(-0.91%) |
Jun 27, 2022 | 32.84 | 32.98 | 32.74 | 32.74 | 2,722 | -0.18(-0.54%) |
Jun 24, 2022 | 32.42 | 32.92 | 32.42 | 32.92 | 12,743 | +0.93(+2.91%) |
Jun 23, 2022 | 31.70 | 32.03 | 31.62 | 31.99 | 6,570 | -0.09(-0.29%) |
Jun 22, 2022 | 31.81 | 32.26 | 31.81 | 32.08 | 3,367 | -0.03(-0.09%) |
Jun 21, 2022 | 32.23 | 32.23 | 32.11 | 32.11 | 2,373 | +0.18(+0.56%) |
Jun 17, 2022 | 31.94 | 32.09 | 31.88 | 31.93 | 16,090 | +0.15(+0.47%) |
Jun 16, 2022 | 31.84 | 32.00 | 31.73 | 31.78 | 3,828 | -1.08(-3.28%) |
Jun 15, 2022 | 31.82 | 32.86 | 31.82 | 32.86 | 10,824 | +1.26(+3.99%) |
Jun 14, 2022 | 31.90 | 31.90 | 31.30 | 31.60 | 8,835 | -0.57(-1.78%) |
Jun 13, 2022 | 32.50 | 32.84 | 32.09 | 32.17 | 94,702 | -1.50(-4.45%) |
Jun 10, 2022 | 33.64 | 33.69 | 33.55 | 33.67 | 3,129 | -0.92(-2.65%) |
Jun 09, 2022 | 35.19 | 35.19 | 34.59 | 34.59 | 2,711 | -1.20(-3.36%) |
Jun 08, 2022 | 35.89 | 36.12 | 35.69 | 35.79 | 5,372 | -0.44(-1.21%) |
Jun 07, 2022 | 36.24 | 36.26 | 36.23 | 36.23 | 3,722 | -0.04(-0.11%) |
Jun 06, 2022 | 36.30 | 36.32 | 36.27 | 36.27 | 5,252 | +0.31(+0.86%) |
Jun 03, 2022 | 35.81 | 36.08 | 35.81 | 35.96 | 9,263 | -0.45(-1.24%) |
Jun 02, 2022 | 35.89 | 36.42 | 35.77 | 36.41 | 2,437 | +0.89(+2.51%) |
Jun 01, 2022 | 36.14 | 36.14 | 35.46 | 35.52 | 24,644 | -0.67(-1.85%) |
May 31, 2022 | 36.21 | 36.40 | 36.12 | 36.19 | 2,451 | -0.02(-0.05%) |
May 27, 2022 | 36.20 | 36.21 | 36.08 | 36.20 | 2,049 | +0.21(+0.60%) |
May 26, 2022 | 35.49 | 36.00 | 35.49 | 35.99 | 9,879 | +0.74(+2.10%) |
May 25, 2022 | 35.18 | 35.39 | 35.14 | 35.25 | 7,818 | +0.23(+0.66%) |
May 24, 2022 | 35.09 | 35.15 | 34.83 | 35.02 | 11,092 | -0.53(-1.49%) |
May 23, 2022 | 35.32 | 35.57 | 35.29 | 35.55 | 10,233 | +0.81(+2.33%) |
May 20, 2022 | 34.99 | 34.99 | 34.47 | 34.74 | 4,072 | +0.21(+0.59%) |
May 19, 2022 | 34.41 | 34.62 | 34.37 | 34.53 | 6,321 | +0.31(+0.90%) |
May 18, 2022 | 34.84 | 34.84 | 34.23 | 34.23 | 7,474 | -1.02(-2.89%) |
May 17, 2022 | 35.15 | 35.28 | 35.06 | 35.25 | 11,692 | +0.79(+2.28%) |
May 16, 2022 | 34.24 | 34.48 | 34.16 | 34.46 | 3,119 | +0.23(+0.67%) |
May 13, 2022 | 33.71 | 34.25 | 33.71 | 34.23 | 11,191 | +1.09(+3.29%) |
May 12, 2022 | 33.00 | 33.50 | 32.96 | 33.14 | 17,617 | -0.03(-0.09%) |
May 11, 2022 | 33.67 | 33.94 | 33.17 | 33.17 | 10,347 | -0.24(-0.72%) |
May 10, 2022 | 33.66 | 33.66 | 33.31 | 33.41 | 29,406 | +0.11(+0.33%) |
May 09, 2022 | 33.59 | 33.59 | 33.22 | 33.30 | 14,444 | -0.91(-2.66%) |
May 06, 2022 | 34.62 | 34.62 | 34.01 | 34.21 | 9,894 | -0.68(-1.96%) |
May 05, 2022 | 34.88 | 34.91 | 34.77 | 34.89 | 1,177 | -1.49(-4.09%) |
May 04, 2022 | 35.62 | 36.38 | 35.59 | 36.38 | 3,056 | +0.24(+0.67%) |
May 03, 2022 | 36.16 | 36.16 | 36.12 | 36.14 | 1,980 | +0.04(+0.10%) |
May 02, 2022 | 36.38 | 36.57 | 35.76 | 36.10 | 17,175 | -0.29(-0.79%) |
Apr 29, 2022 | 36.89 | 36.96 | 36.39 | 36.39 | 31,355 | -0.13(-0.35%) |
Apr 28, 2022 | 36.26 | 36.59 | 36.10 | 36.52 | 21,483 | +0.35(+0.97%) |
Apr 27, 2022 | 36.31 | 36.42 | 36.07 | 36.17 | 9,604 | -0.23(-0.63%) |
Apr 26, 2022 | 37.20 | 37.29 | 36.36 | 36.40 | 6,894 | -1.12(-2.99%) |
Apr 25, 2022 | 37.23 | 37.59 | 37.15 | 37.52 | 103,816 | -0.34(-0.91%) |
Apr 22, 2022 | 38.61 | 38.61 | 37.86 | 37.86 | 4,052 | -0.81(-2.09%) |
Apr 21, 2022 | 39.32 | 39.35 | 38.67 | 38.67 | 191,500 | -0.19(-0.49%) |
Apr 20, 2022 | 38.83 | 38.94 | 38.78 | 38.86 | 3,076 | +0.26(+0.68%) |
Apr 19, 2022 | 38.34 | 38.64 | 38.34 | 38.60 | 4,366 | -0.08(-0.21%) |
Apr 18, 2022 | 38.69 | 38.84 | 38.68 | 38.68 | 1,121 | -0.24(-0.61%) |
Apr 14, 2022 | 38.93 | 39.02 | 38.70 | 38.92 | 32,687 | -0.06(-0.15%) |
Apr 13, 2022 | 38.56 | 38.98 | 38.56 | 38.98 | 8,500 | +0.52(+1.35%) |
Apr 12, 2022 | 38.67 | 38.73 | 38.41 | 38.46 | 7,649 | -0.19(-0.49%) |
Apr 11, 2022 | 38.97 | 38.97 | 38.65 | 38.65 | 2,860 | -0.25(-0.65%) |
Apr 08, 2022 | 38.79 | 38.97 | 38.75 | 38.90 | 7,606 | -0.10(-0.25%) |
Apr 07, 2022 | 38.95 | 39.07 | 38.81 | 39.00 | 23,415 | -0.01(-0.01%) |
Apr 06, 2022 | 38.97 | 39.04 | 38.82 | 39.01 | 6,923 | -0.56(-1.43%) |
Apr 05, 2022 | 39.66 | 39.66 | 39.31 | 39.57 | 15,403 | +0.12(+0.30%) |
Apr 04, 2022 | 39.34 | 39.48 | 39.34 | 39.45 | 2,021 | +0.17(+0.43%) |
Apr 01, 2022 | 39.19 | 39.28 | 39.08 | 39.28 | 5,814 | +0.26(+0.67%) |
Mar 31, 2022 | 39.31 | 39.31 | 39.02 | 39.02 | 3,976 | -0.22(-0.56%) |
Mar 30, 2022 | 39.61 | 39.61 | 39.24 | 39.24 | 2,396 | -0.67(-1.69%) |
Mar 29, 2022 | 39.83 | 39.94 | 39.67 | 39.91 | 4,857 | +0.74(+1.90%) |
Mar 28, 2022 | 38.94 | 39.18 | 38.91 | 39.17 | 3,377 | -0.20(-0.51%) |
Mar 25, 2022 | 39.20 | 39.38 | 39.19 | 39.37 | 3,486 | +0.25(+0.63%) |
Mar 24, 2022 | 38.96 | 39.13 | 38.96 | 39.12 | 3,316 | +0.07(+0.18%) |
Mar 23, 2022 | 39.25 | 39.33 | 39.05 | 39.05 | 10,655 | -0.83(-2.08%) |
Mar 22, 2022 | 39.59 | 39.88 | 39.59 | 39.88 | 4,849 | +0.68(+1.74%) |
Mar 21, 2022 | 39.37 | 39.37 | 39.12 | 39.20 | 4,109 | -0.71(-1.78%) |
Mar 18, 2022 | 39.42 | 39.91 | 39.42 | 39.91 | 9,727 | +0.75(+1.92%) |
Mar 17, 2022 | 38.94 | 39.41 | 38.94 | 39.16 | 2,200 | -0.12(-0.31%) |
Mar 16, 2022 | 38.30 | 39.28 | 38.29 | 39.28 | 10,506 | +1.71(+4.56%) |
Mar 15, 2022 | 37.55 | 37.57 | 37.34 | 37.57 | 1,335 | -0.10(-0.27%) |
Mar 14, 2022 | 37.69 | 38.04 | 37.58 | 37.67 | 38,019 | +0.69(+1.87%) |
Mar 11, 2022 | 37.77 | 37.77 | 36.87 | 36.98 | 83,888 | +0.05(+0.14%) |
Mar 10, 2022 | 37.37 | 36.90 | 36.93 | 11,954 | -0.77(-2.03%) | |
Mar 09, 2022 | 36.66 | 37.93 | 36.66 | 37.70 | 10,276 | +1.63(+4.53%) |
Mar 08, 2022 | 35.89 | 36.78 | 35.59 | 36.06 | 35,687 | +0.77(+2.18%) |
Mar 07, 2022 | 35.76 | 36.13 | 34.93 | 35.29 | 69,403 | -0.91(-2.51%) |
Mar 04, 2022 | 36.59 | 36.83 | 35.72 | 36.20 | 47,305 | -1.67(-4.41%) |
Mar 03, 2022 | 39.14 | 39.14 | 37.72 | 37.87 | 12,001 | -1.57(-3.99%) |
Mar 02, 2022 | 39.28 | 39.45 | 39.19 | 39.45 | 22,242 | +0.67(+1.72%) |
Mar 01, 2022 | 39.52 | 39.52 | 38.59 | 38.78 | 4,852 | -1.04(-2.61%) |
Feb 28, 2022 | 39.95 | 40.27 | 39.74 | 39.82 | 21,854 | -0.56(-1.39%) |
Feb 25, 2022 | 39.58 | 40.38 | 39.87 | 40.38 | 14,422 | +1.03(+2.62%) |
Feb 24, 2022 | 38.26 | 39.42 | 38.26 | 39.35 | 18,025 | -0.76(-1.90%) |
Feb 23, 2022 | 41.07 | 41.07 | 40.09 | 40.11 | 6,048 | -0.45(-1.11%) |
Feb 22, 2022 | 40.58 | 40.84 | 40.46 | 40.56 | 7,515 | -0.73(-1.78%) |
Feb 18, 2022 | 41.30 | 0 | -0.20(-0.48%) | |||
Feb 17, 2022 | 41.79 | 42.10 | 41.49 | 41.49 | 31,347 | -0.88(-2.07%) |
Feb 16, 2022 | 42.16 | 42.44 | 41.94 | 42.37 | 22,526 | +0.06(+0.14%) |
Feb 15, 2022 | 42.07 | 42.31 | 42.01 | 42.31 | 17,376 | +0.77(+1.85%) |
Feb 14, 2022 | 41.81 | 41.81 | 41.50 | 41.54 | 2,930 | -0.51(-1.21%) |
Feb 11, 2022 | 42.63 | 42.74 | 41.96 | 42.05 | 3,550 | -0.55(-1.29%) |
Feb 10, 2022 | 42.57 | 43.12 | 42.57 | 42.60 | 4,625 | -0.24(-0.56%) |
Feb 09, 2022 | 42.68 | 42.86 | 42.68 | 42.84 | 7,572 | +0.68(+1.61%) |
Feb 08, 2022 | 41.82 | 42.16 | 41.75 | 42.16 | 4,435 | +0.16(+0.38%) |
Feb 07, 2022 | 42.02 | 42.23 | 41.93 | 42.00 | 4,020 | -0.16(-0.37%) |
Feb 04, 2022 | 41.98 | 42.34 | 41.94 | 42.16 | 9,470 | -0.49(-1.16%) |
Feb 03, 2022 | 42.82 | 42.56 | 42.65 | 11,720 | -0.57(-1.32%) | |
Feb 02, 2022 | 43.24 | 43.33 | 43.09 | 43.22 | 33,985 | +0.30(+0.70%) |
Feb 01, 2022 | 42.71 | 42.92 | 42.71 | 42.92 | 17,891 | +0.44(+1.04%) |
Jan 31, 2022 | 41.90 | 42.48 | 42.48 | 6,547 | +0.77(+1.84%) | |
Jan 28, 2022 | 41.55 | 41.83 | 41.49 | 41.71 | 2,105 | -0.01(-0.01%) |
Jan 27, 2022 | 41.80 | 41.85 | 41.60 | 41.72 | 15,467 | -0.05(-0.12%) |
Jan 26, 2022 | 42.45 | 42.45 | 41.74 | 41.77 | 23,842 | -0.15(-0.36%) |
Jan 25, 2022 | 41.51 | 42.19 | 41.47 | 41.92 | 30,807 | +0.07(+0.17%) |
Jan 24, 2022 | 41.59 | 42.32 | 40.93 | 41.85 | 21,680 | -1.05(-2.45%) |
Jan 21, 2022 | 43.09 | 43.14 | 42.80 | 42.90 | 10,345 | -0.85(-1.94%) |
Jan 20, 2022 | 44.24 | 44.35 | 43.69 | 43.75 | 30,451 | -0.36(-0.82%) |
Jan 19, 2022 | 44.20 | 44.33 | 44.05 | 44.11 | 22,476 | +0.18(+0.42%) |
Jan 18, 2022 | 44.02 | 44.06 | 43.88 | 43.93 | 20,431 | -0.57(-1.29%) |
Jan 14, 2022 | 44.50 | 0 | -0.34(-0.76%) | |||
Jan 13, 2022 | 45.37 | 45.38 | 44.84 | 44.84 | 11,638 | -0.51(-1.11%) |
Jan 12, 2022 | 45.19 | 45.40 | 45.19 | 45.35 | 9,759 | +0.18(+0.39%) |
Jan 11, 2022 | 44.88 | 45.21 | 44.88 | 45.17 | 3,172 | +0.26(+0.58%) |
Jan 10, 2022 | 44.75 | 44.91 | 44.50 | 44.91 | 11,965 | -0.60(-1.32%) |
Jan 07, 2022 | 45.35 | 45.54 | 45.32 | 45.51 | 3,846 | +0.18(+0.39%) |
Jan 06, 2022 | 45.44 | 45.51 | 45.20 | 45.33 | 49,786 | -0.45(-0.98%) |
Jan 05, 2022 | 46.28 | 46.35 | 45.78 | 45.78 | 18,275 | -0.46(-1.00%) |
Jan 04, 2022 | 46.48 | 46.48 | 46.20 | 46.24 | 18,235 | +0.05(+0.11%) |
Jan 03, 2022 | 46.20 | 46.30 | 46.07 | 46.19 | 5,978 | +0.33(+0.73%) |
Dec 31, 2021 | 45.82 | 45.93 | 45.82 | 45.86 | 1,844 | +0.25(+0.54%) |
Dec 30, 2021 | 45.74 | 45.77 | 45.61 | 45.61 | 3,546 | -0.22(-0.48%) |
Dec 29, 2021 | 45.68 | 45.83 | 45.65 | 45.83 | 15,505 | +0.29(+0.64%) |
Dec 28, 2021 | 45.54 | 46.00 | 45.54 | 45.54 | 13,855 | -0.14(-0.30%) |
Dec 27, 2021 | 45.02 | 45.83 | 44.98 | 45.68 | 33,353 | +0.65(+1.44%) |
Dec 23, 2021 | 44.87 | 45.08 | 44.84 | 45.03 | 22,709 | +0.45(+1.01%) |
Dec 22, 2021 | 43.83 | 44.60 | 43.83 | 44.58 | 12,712 | +0.96(+2.20%) |
Dec 21, 2021 | 43.40 | 43.64 | 43.40 | 43.62 | 12,160 | +0.60(+1.39%) |
Dec 20, 2021 | 42.80 | 43.02 | 42.75 | 43.02 | 14,875 | -0.09(-0.20%) |
Dec 17, 2021 | 43.13 | 43.40 | 43.11 | 43.11 | 31,255 | -0.12(-0.28%) |
Dec 16, 2021 | 43.48 | 43.49 | 43.15 | 43.23 | 32,468 | +0.09(+0.20%) |
Dec 15, 2021 | 42.82 | 43.14 | 42.42 | 43.14 | 17,682 | +0.22(+0.52%) |
Dec 14, 2021 | 42.91 | 43.10 | 42.76 | 42.92 | 9,629 | -0.12(-0.28%) |
Dec 13, 2021 | 43.59 | 44.14 | 43.02 | 43.04 | 15,834 | -2.12(-4.70%) |
Dec 10, 2021 | 45.18 | 45.28 | 44.93 | 45.16 | 4,616 | -0.17(-0.37%) |
Dec 09, 2021 | 45.40 | 45.41 | 45.26 | 45.33 | 2,930 | -0.32(-0.70%) |
Dec 08, 2021 | 45.56 | 45.73 | 45.49 | 45.65 | 4,091 | -0.07(-0.14%) |
Dec 07, 2021 | 45.59 | 45.83 | 45.59 | 45.72 | 53,027 | +0.57(+1.26%) |
Dec 06, 2021 | 44.95 | 45.17 | 44.92 | 45.15 | 5,028 | +0.51(+1.13%) |
Dec 03, 2021 | 44.99 | 44.99 | 44.28 | 44.64 | 233,138 | -0.34(-0.76%) |
Dec 02, 2021 | 44.80 | 45.15 | 44.63 | 44.98 | 18,449 | +0.57(+1.28%) |
Dec 01, 2021 | 45.33 | 45.63 | 44.41 | 44.41 | 24,179 | -0.25(-0.56%) |
Nov 30, 2021 | 44.91 | 44.94 | 44.15 | 44.66 | 44,807 | -0.52(-1.15%) |
Nov 29, 2021 | 45.33 | 45.33 | 45.03 | 45.18 | 3,873 | +0.40(+0.89%) |
Nov 26, 2021 | 45.18 | 45.18 | 44.59 | 44.78 | 16,403 | -1.16(-2.53%) |
Nov 24, 2021 | 45.50 | 45.94 | 45.50 | 45.94 | 14,059 | -0.38(-0.81%) |
Nov 23, 2021 | 46.35 | 46.38 | 46.10 | 46.31 | 3,557 | -0.16(-0.33%) |
Nov 22, 2021 | 46.85 | 46.85 | 46.44 | 46.47 | 20,594 | -0.46(-0.98%) |
Nov 19, 2021 | 47.01 | 47.19 | 46.82 | 46.93 | 56,183 | -0.50(-1.05%) |
Nov 18, 2021 | 47.18 | 47.52 | 47.43 | 47.43 | 41,627 | +0.21(+0.44%) |
Nov 17, 2021 | 47.12 | 47.22 | 47.04 | 47.22 | 6,621 | +0.14(+0.30%) |
Nov 16, 2021 | 47.08 | 47.17 | 47.00 | 47.08 | 18,212 | -0.07(-0.16%) |
Nov 15, 2021 | 47.27 | 47.27 | 47.15 | 47.15 | 5,256 | +0.00(+0.01%) |
Nov 12, 2021 | 47.03 | 47.18 | 47.03 | 47.15 | 3,578 | +0.15(+0.31%) |
Nov 11, 2021 | 47.08 | 47.11 | 46.89 | 47.00 | 9,589 | +0.06(+0.13%) |
Nov 10, 2021 | 47.38 | 46.94 | 46.94 | 14,609 | -0.51(-1.08%) | |
Nov 09, 2021 | 47.26 | 47.47 | 47.24 | 47.45 | 10,570 | -0.15(-0.32%) |
Nov 08, 2021 | 47.51 | 47.65 | 47.51 | 47.60 | 13,833 | +0.28(+0.59%) |
Nov 05, 2021 | 47.45 | 47.45 | 47.20 | 47.32 | 3,369 | +0.17(+0.37%) |
Nov 04, 2021 | 47.37 | 47.37 | 47.11 | 47.15 | 5,351 | -0.20(-0.43%) |
Nov 03, 2021 | 46.95 | 47.35 | 46.91 | 47.35 | 7,622 | +0.28(+0.59%) |
Nov 02, 2021 | 47.31 | 47.31 | 47.05 | 47.07 | 3,245 | -0.33(-0.70%) |
Nov 01, 2021 | 47.44 | 47.48 | 47.33 | 47.40 | 72,349 | -0.19(-0.39%) |
Oct 29, 2021 | 47.80 | 47.80 | 47.37 | 47.59 | 12,285 | -0.56(-1.16%) |
Oct 28, 2021 | 47.97 | 48.22 | 47.80 | 48.15 | 12,533 | +0.30(+0.64%) |
Oct 27, 2021 | 47.98 | 47.98 | 47.80 | 47.84 | 8,185 | -0.08(-0.17%) |
Oct 26, 2021 | 48.14 | 47.92 | 6,237 | +0.35(+0.75%) | ||
Oct 25, 2021 | 47.51 | 47.69 | 47.44 | 47.57 | 85,399 | +0.01(+0.01%) |
Oct 22, 2021 | 47.72 | 47.72 | 47.48 | 47.56 | 26,390 | -0.32(-0.67%) |
Oct 21, 2021 | 47.60 | 47.98 | 47.60 | 47.88 | 197,618 | +0.12(+0.24%) |
Oct 20, 2021 | 47.68 | 47.81 | 47.40 | 47.76 | 10,391 | -0.15(-0.31%) |
Oct 19, 2021 | 47.86 | 47.94 | 47.80 | 47.91 | 2,731 | +0.44(+0.92%) |
Oct 18, 2021 | 47.35 | 47.56 | 47.26 | 47.48 | 7,724 | +0.04(+0.07%) |
Oct 15, 2021 | 47.41 | 47.51 | 47.34 | 47.44 | 4,992 | +0.32(+0.68%) |
Oct 14, 2021 | 46.85 | 47.12 | 46.85 | 47.12 | 18,576 | +0.52(+1.12%) |
Oct 13, 2021 | 46.21 | 46.62 | 46.08 | 46.60 | 18,410 | +0.80(+1.75%) |
Oct 12, 2021 | 45.75 | 45.86 | 45.58 | 45.80 | 5,646 | +0.20(+0.44%) |
Oct 11, 2021 | 45.68 | 45.92 | 45.50 | 45.60 | 25,244 | -0.52(-1.13%) |
Oct 08, 2021 | 46.16 | 46.25 | 46.01 | 46.12 | 13,312 | +0.11(+0.25%) |
Oct 07, 2021 | 45.63 | 46.18 | 45.63 | 46.01 | 12,658 | +0.02(+0.03%) |
Oct 06, 2021 | 45.70 | 45.99 | 45.03 | 45.99 | 37,485 | -0.62(-1.33%) |
Oct 05, 2021 | 46.56 | 46.71 | 46.46 | 46.61 | 14,425 | +0.09(+0.19%) |
Oct 04, 2021 | 46.91 | 46.91 | 46.28 | 46.52 | 14,199 | -0.49(-1.04%) |
Oct 01, 2021 | 46.76 | 47.07 | 46.68 | 47.01 | 4,336 | +0.37(+0.79%) |
Sep 30, 2021 | 47.00 | 47.01 | 46.61 | 46.64 | 8,970 | +0.06(+0.13%) |
Sep 29, 2021 | 47.00 | 47.00 | 46.41 | 46.58 | 12,450 | -0.69(-1.45%) |
Sep 28, 2021 | 47.48 | 47.73 | 47.22 | 47.27 | 11,827 | -1.53(-3.14%) |
Sep 27, 2021 | 48.70 | 48.90 | 48.70 | 48.80 | 5,825 | +0.03(+0.06%) |
Sep 24, 2021 | 48.70 | 48.80 | 48.66 | 48.77 | 2,692 | -0.62(-1.25%) |
Sep 23, 2021 | 49.27 | 49.50 | 49.23 | 49.39 | 6,777 | +0.52(+1.06%) |
Sep 22, 2021 | 48.78 | 49.09 | 48.76 | 48.87 | 1,294 | +0.44(+0.90%) |
Sep 21, 2021 | 48.57 | 48.63 | 48.33 | 48.44 | 4,165 | +0.41(+0.85%) |
Sep 20, 2021 | 48.07 | 48.13 | 47.62 | 48.03 | 9,621 | -1.01(-2.06%) |
Sep 17, 2021 | 49.46 | 49.46 | 48.88 | 49.04 | 2,796 | -0.32(-0.65%) |
Sep 16, 2021 | 48.97 | 49.36 | 48.94 | 49.36 | 7,929 | +0.22(+0.45%) |
Sep 15, 2021 | 49.01 | 49.22 | 48.92 | 49.14 | 20,069 | -0.17(-0.34%) |
Sep 14, 2021 | 50.01 | 50.01 | 49.30 | 49.31 | 6,458 | -0.25(-0.50%) |
Sep 13, 2021 | 49.70 | 49.71 | 49.56 | 49.56 | 2,711 | +0.00(+0.00%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.46 | 49.56 | 16,068 | -0.10(-0.20%) |
Sep 09, 2021 | 49.56 | 49.90 | 49.54 | 49.66 | 9,681 | +0.04(+0.08%) |
Sep 08, 2021 | 49.65 | 49.73 | 49.54 | 49.62 | 4,229 | -0.40(-0.80%) |
Sep 07, 2021 | 50.40 | 50.43 | 50.02 | 50.02 | 16,569 | -0.67(-1.32%) |
Sep 03, 2021 | 50.62 | 50.88 | 50.62 | 50.69 | 3,999 | +0.09(+0.18%) |
Sep 02, 2021 | 50.56 | 50.75 | 50.56 | 50.60 | 5,712 | +0.17(+0.34%) |
Sep 01, 2021 | 50.54 | 50.62 | 50.43 | 50.43 | 1,636 | +0.26(+0.51%) |
Aug 31, 2021 | 50.12 | 50.28 | 50.07 | 50.17 | 16,966 | -0.01(-0.01%) |
Aug 30, 2021 | 50.05 | 50.28 | 50.03 | 50.18 | 22,762 | +0.07(+0.14%) |
Aug 27, 2021 | 49.91 | 50.17 | 49.91 | 50.11 | 12,481 | +0.56(+1.14%) |
Aug 26, 2021 | 49.66 | 49.79 | 49.55 | 49.55 | 5,141 | -0.28(-0.55%) |
Aug 25, 2021 | 49.71 | 49.84 | 49.55 | 49.82 | 4,357 | +0.46(+0.94%) |
Aug 24, 2021 | 49.26 | 49.50 | 49.26 | 49.36 | 28,465 | +0.12(+0.25%) |
Aug 23, 2021 | 49.26 | 49.28 | 49.15 | 49.24 | 10,973 | +0.16(+0.32%) |
Aug 20, 2021 | 48.68 | 49.08 | 48.68 | 49.08 | 4,282 | +0.20(+0.41%) |
Aug 19, 2021 | 48.84 | 48.97 | 48.70 | 48.88 | 4,012 | -0.41(-0.83%) |
Aug 18, 2021 | 49.33 | 49.51 | 49.27 | 49.29 | 11,772 | +0.29(+0.59%) |
Aug 17, 2021 | 49.27 | 49.27 | 48.73 | 49.00 | 16,055 | -0.55(-1.11%) |
Aug 16, 2021 | 49.57 | 49.57 | 49.26 | 49.55 | 3,191 | -0.21(-0.42%) |
Aug 13, 2021 | 49.63 | 49.84 | 49.63 | 49.76 | 6,812 | +0.26(+0.53%) |
Aug 12, 2021 | 49.99 | 49.99 | 49.50 | 49.50 | 1,367 | -0.33(-0.66%) |
Aug 11, 2021 | 49.33 | 49.83 | 49.33 | 49.83 | 4,905 | +0.62(+1.26%) |
Aug 10, 2021 | 49.09 | 49.21 | 48.93 | 49.21 | 4,879 | +0.40(+0.81%) |
Aug 09, 2021 | 49.00 | 49.00 | 48.78 | 48.81 | 2,608 | -0.33(-0.66%) |
Aug 06, 2021 | 49.19 | 49.19 | 48.94 | 49.14 | 15,364 | -0.13(-0.26%) |
Aug 05, 2021 | 49.10 | 49.40 | 49.10 | 49.27 | 13,687 | +0.52(+1.07%) |
Aug 04, 2021 | 49.27 | 49.27 | 48.75 | 48.75 | 10,958 | -0.19(-0.39%) |
Aug 03, 2021 | 49.08 | 49.12 | 48.63 | 48.94 | 13,921 | +0.42(+0.87%) |