Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.58 | 36.62 | 36.44 | 36.62 | 6,034 | -0.65(-1.74%) |
Jul 28, 2022 | 37.19 | 37.38 | 37.15 | 37.27 | 9,133 | -0.25(-0.66%) |
Jul 27, 2022 | 37.38 | 37.52 | 37.32 | 37.52 | 2,731 | +0.31(+0.83%) |
Jul 26, 2022 | 37.33 | 37.40 | 37.11 | 37.21 | 7,370 | -0.04(-0.10%) |
Jul 25, 2022 | 37.23 | 37.25 | 37.18 | 37.25 | 789 | -0.12(-0.32%) |
Jul 22, 2022 | 37.60 | 37.60 | 37.33 | 37.37 | 9,316 | -0.35(-0.92%) |
Jul 21, 2022 | 37.58 | 37.72 | 37.58 | 37.71 | 5,362 | -0.15(-0.39%) |
Jul 20, 2022 | 37.96 | 38.02 | 37.83 | 37.86 | 2,593 | -0.12(-0.32%) |
Jul 19, 2022 | 38.03 | 38.11 | 37.95 | 37.98 | 4,276 | -0.42(-1.09%) |
Jul 18, 2022 | 38.43 | 38.64 | 38.39 | 38.40 | 8,417 | +0.54(+1.43%) |
Jul 15, 2022 | 37.65 | 37.89 | 37.65 | 37.86 | 5,855 | -0.86(-2.22%) |
Jul 14, 2022 | 38.40 | 38.72 | 38.30 | 38.72 | 11,945 | +0.83(+2.19%) |
Jul 13, 2022 | 37.45 | 37.98 | 37.45 | 37.89 | 5,563 | +0.70(+1.88%) |
Jul 12, 2022 | 37.20 | 37.33 | 37.19 | 37.19 | 7,925 | -0.91(-2.39%) |
Jul 11, 2022 | 38.36 | 38.36 | 38.07 | 38.10 | 14,370 | -1.25(-3.18%) |
Jul 08, 2022 | 39.22 | 39.36 | 39.05 | 39.35 | 11,730 | -0.53(-1.33%) |
Jul 07, 2022 | 39.60 | 40.01 | 39.60 | 39.88 | 14,194 | +1.06(+2.72%) |
Jul 06, 2022 | 38.87 | 38.87 | 38.76 | 38.82 | 1,759 | -0.31(-0.78%) |
Jul 05, 2022 | 38.70 | 39.17 | 38.70 | 39.13 | 5,708 | +0.31(+0.80%) |
Jul 01, 2022 | 38.77 | 38.83 | 38.66 | 38.82 | 2,958 | -0.48(-1.23%) |
Jun 30, 2022 | 38.86 | 39.30 | 38.86 | 39.30 | 28,474 | +0.85(+2.22%) |
Jun 29, 2022 | 38.68 | 38.68 | 38.45 | 38.45 | 15,183 | -0.64(-1.65%) |
Jun 28, 2022 | 39.45 | 39.45 | 39.06 | 39.09 | 14,679 | -0.16(-0.41%) |
Jun 27, 2022 | 39.51 | 39.51 | 39.25 | 39.25 | 10,841 | -0.19(-0.49%) |
Jun 24, 2022 | 39.25 | 39.45 | 39.22 | 39.44 | 6,926 | +1.05(+2.73%) |
Jun 23, 2022 | 38.48 | 38.55 | 38.34 | 38.40 | 13,218 | +1.28(+3.43%) |
Jun 22, 2022 | 37.29 | 37.32 | 37.01 | 37.12 | 10,206 | -0.41(-1.08%) |
Jun 21, 2022 | 37.24 | 37.59 | 37.24 | 37.53 | 6,538 | +0.73(+1.97%) |
Jun 17, 2022 | 36.90 | 36.94 | 36.63 | 36.80 | 10,720 | +1.05(+2.94%) |
Jun 16, 2022 | 35.63 | 35.75 | 35.47 | 35.75 | 4,126 | -0.40(-1.10%) |
Jun 15, 2022 | 35.60 | 36.21 | 35.57 | 36.15 | 14,096 | +1.08(+3.08%) |
Jun 14, 2022 | 34.90 | 35.07 | 34.90 | 35.07 | 5,477 | +0.59(+1.70%) |
Jun 13, 2022 | 34.93 | 35.00 | 34.44 | 34.48 | 22,276 | -0.52(-1.47%) |
Jun 10, 2022 | 35.07 | 35.11 | 34.95 | 35.00 | 15,834 | +0.68(+1.98%) |
Jun 09, 2022 | 34.69 | 34.69 | 34.31 | 34.32 | 19,595 | -1.44(-4.03%) |
Jun 08, 2022 | 35.85 | 35.88 | 35.75 | 35.76 | 5,106 | -0.20(-0.57%) |
Jun 07, 2022 | 35.49 | 35.96 | 35.42 | 35.96 | 25,645 | +0.54(+1.51%) |
Jun 06, 2022 | 35.67 | 35.71 | 35.43 | 35.43 | 14,334 | +1.09(+3.16%) |
Jun 03, 2022 | 34.64 | 34.64 | 34.32 | 34.34 | 13,213 | -0.11(-0.32%) |
Jun 02, 2022 | 34.14 | 34.45 | 33.95 | 34.45 | 9,000 | +1.12(+3.37%) |
Jun 01, 2022 | 33.51 | 33.51 | 33.27 | 33.33 | 1,890 | +0.11(+0.34%) |
May 31, 2022 | 33.25 | 33.29 | 33.14 | 33.21 | 10,818 | +1.13(+3.53%) |
May 27, 2022 | 32.07 | 32.09 | 32.02 | 32.08 | 6,705 | +0.20(+0.63%) |
May 26, 2022 | 31.73 | 31.95 | 31.73 | 31.88 | 4,742 | -0.11(-0.35%) |
May 25, 2022 | 31.94 | 32.00 | 31.91 | 31.99 | 4,454 | -0.12(-0.37%) |
May 24, 2022 | 32.03 | 32.14 | 32.03 | 32.11 | 6,138 | -1.29(-3.85%) |
May 23, 2022 | 33.33 | 33.44 | 33.27 | 33.40 | 5,858 | +0.16(+0.47%) |
May 20, 2022 | 33.23 | 33.35 | 33.06 | 33.24 | 5,260 | +0.45(+1.36%) |
May 19, 2022 | 32.57 | 32.91 | 32.57 | 32.79 | 6,440 | +0.97(+3.06%) |
May 18, 2022 | 32.19 | 32.22 | 31.82 | 31.82 | 6,672 | -0.57(-1.76%) |
May 17, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 2,619 | +0.76(+2.39%) |
May 16, 2022 | 31.71 | 31.71 | 31.56 | 31.63 | 3,777 | -0.41(-1.29%) |
May 13, 2022 | 31.81 | 32.05 | 31.81 | 32.05 | 5,861 | +0.24(+0.74%) |
May 12, 2022 | 31.80 | 32.00 | 31.69 | 31.81 | 4,390 | +0.06(+0.18%) |
May 11, 2022 | 31.79 | 32.09 | 31.72 | 31.75 | 7,542 | +0.94(+3.06%) |
May 10, 2022 | 30.89 | 31.01 | 30.65 | 30.81 | 15,552 | +0.67(+2.23%) |
May 09, 2022 | 30.40 | 30.50 | 30.12 | 30.14 | 8,901 | -0.57(-1.87%) |
May 06, 2022 | 30.83 | 30.83 | 30.50 | 30.71 | 10,363 | -0.41(-1.32%) |
May 05, 2022 | 31.43 | 31.53 | 30.81 | 31.12 | 24,191 | -0.97(-3.03%) |
May 04, 2022 | 31.50 | 32.09 | 31.50 | 32.09 | 3,132 | +0.16(+0.50%) |
May 03, 2022 | 31.80 | 31.94 | 31.68 | 31.93 | 1,837 | +0.44(+1.40%) |
May 02, 2022 | 31.38 | 31.49 | 31.38 | 31.49 | 2,370 | -0.26(-0.82%) |
Apr 29, 2022 | 31.77 | 32.11 | 31.71 | 31.75 | 39,381 | +0.83(+2.68%) |
Apr 28, 2022 | 30.85 | 30.98 | 30.64 | 30.92 | 26,117 | -0.84(-2.64%) |
Apr 27, 2022 | 31.65 | 31.84 | 31.60 | 31.76 | 9,122 | +1.96(+6.56%) |
Apr 26, 2022 | 30.00 | 30.00 | 29.78 | 29.80 | 7,965 | -0.32(-1.05%) |
Apr 25, 2022 | 30.17 | 30.30 | 30.06 | 30.12 | 9,538 | -2.16(-6.69%) |
Apr 22, 2022 | 32.42 | 32.43 | 32.25 | 32.28 | 6,409 | -0.38(-1.16%) |
Apr 21, 2022 | 33.21 | 33.21 | 32.61 | 32.66 | 7,732 | -1.06(-3.15%) |
Apr 20, 2022 | 34.13 | 34.13 | 33.71 | 33.72 | 2,644 | -1.47(-4.18%) |
Apr 19, 2022 | 35.13 | 35.27 | 35.13 | 35.19 | 4,665 | -0.74(-2.07%) |
Apr 18, 2022 | 35.96 | 36.00 | 35.85 | 35.94 | 4,330 | +0.57(+1.60%) |
Apr 14, 2022 | 35.69 | 35.69 | 35.37 | 35.37 | 4,694 | -0.53(-1.49%) |
Apr 13, 2022 | 35.59 | 35.93 | 35.59 | 35.90 | 18,881 | -0.44(-1.20%) |
Apr 12, 2022 | 36.44 | 36.49 | 36.34 | 36.34 | 2,248 | +0.86(+2.42%) |
Apr 11, 2022 | 35.86 | 35.86 | 35.48 | 35.48 | 6,469 | -1.63(-4.40%) |
Apr 08, 2022 | 37.05 | 37.16 | 37.05 | 37.11 | 2,260 | -0.23(-0.60%) |
Apr 07, 2022 | 37.35 | 37.35 | 37.34 | 37.34 | 892 | -0.60(-1.58%) |
Apr 06, 2022 | 37.98 | 37.98 | 37.79 | 37.94 | 4,385 | -0.37(-0.97%) |
Apr 05, 2022 | 38.71 | 38.71 | 38.31 | 38.31 | 2,351 | -0.44(-1.14%) |
Apr 04, 2022 | 38.64 | 38.75 | 38.64 | 38.75 | 1,140 | +0.05(+0.13%) |
Apr 01, 2022 | 38.62 | 38.70 | 38.62 | 38.70 | 764 | +0.29(+0.76%) |
Mar 31, 2022 | 38.48 | 38.48 | 38.40 | 38.40 | 800 | -0.63(-1.62%) |
Mar 30, 2022 | 39.09 | 39.16 | 38.97 | 39.04 | 2,732 | +1.35(+3.57%) |
Mar 29, 2022 | 37.80 | 37.80 | 37.57 | 37.69 | 4,382 | +0.17(+0.46%) |
Mar 28, 2022 | 37.69 | 37.69 | 37.47 | 37.52 | 3,492 | -0.69(-1.81%) |
Mar 25, 2022 | 38.31 | 38.31 | 38.14 | 38.21 | 2,734 | -1.04(-2.65%) |
Mar 24, 2022 | 39.12 | 39.25 | 39.06 | 39.25 | 1,149 | +0.14(+0.35%) |
Mar 23, 2022 | 38.91 | 39.18 | 38.91 | 39.11 | 3,274 | -0.04(-0.10%) |
Mar 22, 2022 | 39.07 | 39.17 | 39.07 | 39.15 | 1,989 | -0.44(-1.10%) |
Mar 21, 2022 | 39.52 | 39.61 | 39.44 | 39.59 | 5,524 | -0.37(-0.93%) |
Mar 18, 2022 | 39.42 | 39.96 | 39.42 | 39.96 | 7,080 | +0.44(+1.11%) |
Mar 17, 2022 | 39.33 | 39.71 | 39.08 | 39.52 | 12,608 | -0.08(-0.20%) |
Mar 16, 2022 | 39.46 | 39.70 | 39.35 | 39.60 | 11,165 | +3.58(+9.95%) |
Mar 15, 2022 | 35.66 | 36.46 | 35.59 | 36.02 | 14,683 | -0.30(-0.84%) |
Mar 14, 2022 | 36.86 | 36.96 | 36.27 | 36.32 | 22,576 | -1.86(-4.86%) |
Mar 11, 2022 | 38.75 | 38.75 | 38.18 | 38.18 | 8,430 | -0.06(-0.17%) |
Mar 10, 2022 | 38.09 | 38.24 | 38.05 | 38.24 | 37,168 | +0.60(+1.61%) |
Mar 09, 2022 | 37.84 | 37.84 | 37.55 | 37.64 | 6,866 | +0.11(+0.28%) |
Mar 08, 2022 | 37.54 | 37.74 | 37.34 | 37.53 | 9,523 | -0.47(-1.23%) |
Mar 07, 2022 | 38.26 | 38.43 | 38.00 | 38.00 | 9,495 | -1.94(-4.86%) |
Mar 04, 2022 | 39.99 | 39.99 | 39.79 | 39.94 | 4,777 | -0.67(-1.64%) |
Mar 03, 2022 | 40.67 | 40.67 | 40.52 | 40.61 | 1,683 | -0.81(-1.96%) |
Mar 02, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 424 | -0.54(-1.29%) |
Mar 01, 2022 | 41.99 | 41.99 | 41.85 | 41.96 | 931 | -0.20(-0.47%) |
Feb 28, 2022 | 42.07 | 42.34 | 42.05 | 42.16 | 4,231 | +0.19(+0.46%) |
Feb 25, 2022 | 41.62 | 41.97 | 41.72 | 41.97 | 1,949 | +1.19(+2.92%) |
Feb 24, 2022 | 40.13 | 40.81 | 40.13 | 40.77 | 9,703 | -0.55(-1.34%) |
Feb 23, 2022 | 41.40 | 41.46 | 41.27 | 41.33 | 3,102 | +0.98(+2.42%) |
Feb 22, 2022 | 40.35 | 40.50 | 40.34 | 40.35 | 22,494 | -0.80(-1.94%) |
Feb 18, 2022 | 41.15 | 0 | -0.15(-0.37%) | |||
Feb 17, 2022 | 41.41 | 41.47 | 41.28 | 41.30 | 4,777 | +0.14(+0.35%) |
Feb 16, 2022 | 41.00 | 41.21 | 40.98 | 41.16 | 11,017 | +0.05(+0.13%) |
Feb 15, 2022 | 40.95 | 41.16 | 40.95 | 41.10 | 5,166 | +1.58(+4.00%) |
Feb 14, 2022 | 39.62 | 39.67 | 39.46 | 39.52 | 9,330 | -0.08(-0.20%) |
Feb 11, 2022 | 40.06 | 40.06 | 39.60 | 39.60 | 26,822 | -1.53(-3.72%) |
Feb 10, 2022 | 40.92 | 41.29 | 40.92 | 41.13 | 5,030 | -0.85(-2.03%) |
Feb 09, 2022 | 41.89 | 41.98 | 41.88 | 41.98 | 3,740 | +0.55(+1.32%) |
Feb 08, 2022 | 41.29 | 41.48 | 41.29 | 41.44 | 6,050 | -0.83(-1.96%) |
Feb 07, 2022 | 42.38 | 42.38 | 42.20 | 42.26 | 6,155 | -0.50(-1.16%) |
Feb 04, 2022 | 42.71 | 42.87 | 42.69 | 42.76 | 7,384 | +0.21(+0.49%) |
Feb 03, 2022 | 42.47 | 42.77 | 42.55 | 8,081 | -0.13(-0.31%) | |
Feb 02, 2022 | 42.93 | 42.93 | 42.65 | 42.68 | 4,002 | +0.01(+0.02%) |
Feb 01, 2022 | 42.59 | 42.67 | 42.48 | 42.67 | 7,433 | +0.13(+0.30%) |
Jan 31, 2022 | 42.10 | 42.55 | 42.55 | 4,029 | +0.39(+0.93%) | |
Jan 28, 2022 | 41.95 | 42.20 | 41.90 | 42.16 | 6,349 | -0.18(-0.43%) |
Jan 27, 2022 | 42.68 | 42.68 | 42.34 | 42.34 | 35,700 | -1.30(-2.97%) |
Jan 26, 2022 | 44.04 | 44.04 | 43.64 | 43.64 | 7,746 | +0.22(+0.51%) |
Jan 25, 2022 | 43.16 | 43.51 | 43.10 | 43.42 | 10,733 | -1.02(-2.30%) |
Jan 24, 2022 | 44.30 | 44.44 | 43.91 | 44.44 | 26,852 | +0.43(+0.97%) |
Jan 21, 2022 | 44.17 | 44.17 | 43.99 | 44.01 | 4,265 | -0.60(-1.35%) |
Jan 20, 2022 | 44.83 | 44.97 | 44.61 | 44.61 | 16,676 | -0.12(-0.27%) |
Jan 19, 2022 | 45.01 | 45.01 | 44.73 | 44.73 | 14,874 | -0.90(-1.97%) |
Jan 18, 2022 | 45.61 | 45.83 | 45.57 | 45.63 | 25,041 | +0.28(+0.62%) |
Jan 14, 2022 | 45.35 | 0 | +0.63(+1.40%) | |||
Jan 13, 2022 | 44.90 | 44.90 | 44.70 | 44.72 | 5,506 | -1.11(-2.42%) |
Jan 12, 2022 | 45.69 | 45.85 | 45.50 | 45.83 | 93,959 | +1.32(+2.97%) |
Jan 11, 2022 | 44.25 | 44.51 | 44.25 | 44.51 | 9,183 | -0.28(-0.64%) |
Jan 10, 2022 | 44.83 | 44.84 | 44.68 | 44.79 | 8,371 | -0.07(-0.15%) |
Jan 07, 2022 | 45.01 | 45.01 | 44.77 | 44.86 | 14,476 | -0.39(-0.87%) |
Jan 06, 2022 | 45.55 | 45.55 | 45.24 | 45.25 | 33,228 | -0.46(-1.00%) |
Jan 05, 2022 | 46.01 | 46.26 | 45.69 | 45.71 | 14,864 | -1.45(-3.07%) |
Jan 04, 2022 | 47.43 | 47.43 | 47.08 | 47.16 | 10,157 | -1.32(-2.73%) |
Jan 03, 2022 | 48.35 | 48.48 | 48.35 | 48.48 | 836 | +0.02(+0.04%) |
Dec 31, 2021 | 48.48 | 48.48 | 48.45 | 48.47 | 8,449 | -0.02(-0.05%) |
Dec 30, 2021 | 48.51 | 48.55 | 48.45 | 48.49 | 8,008 | +0.65(+1.36%) |
Dec 29, 2021 | 47.88 | 47.88 | 47.69 | 47.84 | 10,279 | -0.67(-1.38%) |
Dec 28, 2021 | 48.58 | 48.58 | 48.44 | 48.51 | 7,323 | +0.34(+0.70%) |
Dec 27, 2021 | 48.09 | 48.17 | 47.97 | 48.17 | 10,762 | -0.99(-2.01%) |
Dec 23, 2021 | 48.86 | 49.16 | 48.70 | 49.16 | 10,685 | +0.05(+0.10%) |
Dec 22, 2021 | 48.85 | 49.15 | 48.85 | 49.11 | 9,358 | +0.34(+0.71%) |
Dec 21, 2021 | 48.62 | 48.83 | 48.42 | 48.77 | 14,355 | +0.23(+0.47%) |
Dec 20, 2021 | 48.73 | 48.73 | 48.27 | 48.54 | 7,147 | -1.23(-2.46%) |
Dec 17, 2021 | 49.67 | 49.89 | 49.48 | 49.77 | 20,888 | -0.93(-1.84%) |
Dec 16, 2021 | 50.70 | 50.94 | 50.70 | 50.70 | 10,382 | +0.38(+0.76%) |
Dec 15, 2021 | 50.41 | 50.48 | 50.05 | 50.31 | 30,985 | -0.44(-0.87%) |
Dec 14, 2021 | 50.85 | 50.85 | 50.70 | 50.76 | 9,832 | +0.02(+0.04%) |
Dec 13, 2021 | 50.89 | 50.93 | 50.62 | 50.74 | 30,910 | +0.02(+0.04%) |
Dec 10, 2021 | 50.61 | 50.71 | 50.54 | 50.71 | 6,360 | +0.20(+0.40%) |
Dec 09, 2021 | 50.42 | 50.59 | 50.30 | 50.51 | 13,535 | +0.37(+0.74%) |
Dec 08, 2021 | 49.86 | 50.29 | 49.86 | 50.14 | 23,312 | +1.33(+2.72%) |
Dec 07, 2021 | 48.81 | 48.83 | 48.68 | 48.82 | 13,324 | -0.50(-1.02%) |
Dec 06, 2021 | 49.16 | 49.37 | 49.03 | 49.32 | 13,771 | -0.11(-0.21%) |
Dec 03, 2021 | 49.63 | 49.82 | 49.33 | 49.43 | 20,580 | +0.14(+0.28%) |
Dec 02, 2021 | 49.14 | 49.48 | 49.09 | 49.29 | 16,108 | +0.19(+0.38%) |
Dec 01, 2021 | 49.27 | 49.50 | 49.09 | 49.10 | 8,065 | -0.73(-1.47%) |
Nov 30, 2021 | 49.83 | 49.89 | 49.79 | 49.83 | 8,511 | +0.26(+0.52%) |
Nov 29, 2021 | 49.60 | 49.60 | 49.55 | 49.57 | 3,980 | +0.41(+0.83%) |
Nov 26, 2021 | 49.22 | 49.22 | 49.07 | 49.16 | 3,461 | -0.50(-1.02%) |
Nov 24, 2021 | 49.74 | 49.74 | 49.58 | 49.67 | 5,224 | -0.35(-0.70%) |
Nov 23, 2021 | 50.06 | 50.12 | 49.83 | 50.02 | 6,074 | -0.34(-0.67%) |
Nov 22, 2021 | 50.26 | 50.48 | 50.26 | 50.36 | 19,857 | +0.90(+1.83%) |
Nov 19, 2021 | 49.43 | 49.59 | 49.43 | 49.45 | 6,522 | +0.49(+1.00%) |
Nov 18, 2021 | 49.05 | 48.97 | 48.94 | 48.97 | 4,410 | -0.63(-1.27%) |
Nov 17, 2021 | 49.54 | 49.61 | 49.53 | 49.59 | 4,653 | +0.39(+0.80%) |
Nov 16, 2021 | 49.27 | 49.27 | 49.14 | 49.20 | 3,222 | -0.31(-0.63%) |
Nov 15, 2021 | 49.54 | 49.60 | 49.44 | 49.51 | 9,350 | -0.39(-0.79%) |
Nov 12, 2021 | 49.93 | 50.04 | 49.83 | 49.90 | 5,700 | -0.04(-0.07%) |
Nov 11, 2021 | 49.73 | 49.94 | 49.73 | 49.94 | 4,180 | +0.87(+1.78%) |
Nov 10, 2021 | 49.34 | 49.07 | 49.07 | 2,088 | -0.36(-0.72%) | |
Nov 09, 2021 | 49.55 | 49.55 | 49.39 | 49.42 | 4,802 | -0.13(-0.25%) |
Nov 08, 2021 | 49.33 | 49.55 | 49.27 | 49.55 | 21,886 | +0.60(+1.23%) |
Nov 05, 2021 | 49.00 | 49.00 | 48.85 | 48.95 | 4,911 | -0.17(-0.35%) |
Nov 04, 2021 | 49.10 | 49.22 | 49.03 | 49.12 | 18,555 | +0.37(+0.77%) |
Nov 03, 2021 | 48.63 | 48.74 | 48.52 | 48.74 | 5,334 | -0.03(-0.06%) |
Nov 02, 2021 | 48.70 | 48.81 | 48.70 | 48.77 | 6,624 | -0.14(-0.29%) |
Nov 01, 2021 | 48.81 | 48.94 | 48.65 | 48.91 | 2,927 | +0.26(+0.54%) |
Oct 29, 2021 | 48.79 | 48.79 | 48.65 | 48.65 | 6,831 | +0.53(+1.11%) |
Oct 28, 2021 | 48.08 | 48.12 | 47.92 | 48.12 | 2,437 | -0.09(-0.18%) |
Oct 27, 2021 | 48.30 | 48.50 | 48.20 | 48.20 | 5,836 | -0.33(-0.67%) |
Oct 26, 2021 | 48.63 | 48.53 | 2,406 | -0.03(-0.07%) | ||
Oct 25, 2021 | 48.61 | 48.63 | 48.56 | 48.56 | 8,664 | +0.54(+1.13%) |
Oct 22, 2021 | 48.17 | 48.22 | 47.98 | 48.02 | 17,997 | +0.38(+0.79%) |
Oct 21, 2021 | 47.54 | 47.70 | 47.54 | 47.64 | 11,050 | -0.28(-0.58%) |
Oct 20, 2021 | 47.81 | 47.98 | 47.81 | 47.92 | 2,653 | -0.49(-1.01%) |
Oct 19, 2021 | 48.14 | 48.41 | 48.14 | 48.41 | 2,554 | +1.03(+2.17%) |
Oct 18, 2021 | 47.45 | 47.45 | 47.36 | 47.38 | 1,056 | +0.13(+0.28%) |
Oct 15, 2021 | 47.10 | 47.34 | 47.10 | 47.25 | 3,865 | +0.69(+1.49%) |
Oct 14, 2021 | 46.66 | 46.66 | 46.44 | 46.56 | 2,818 | -0.31(-0.67%) |
Oct 13, 2021 | 46.80 | 46.89 | 46.76 | 46.87 | 3,812 | +1.51(+3.33%) |
Oct 12, 2021 | 45.53 | 45.53 | 45.34 | 45.36 | 2,860 | -0.77(-1.67%) |
Oct 11, 2021 | 46.14 | 46.37 | 46.13 | 46.13 | 4,281 | -0.70(-1.50%) |
Oct 08, 2021 | 46.80 | 46.87 | 46.80 | 46.83 | 2,228 | +0.38(+0.81%) |
Oct 07, 2021 | 46.16 | 46.49 | 46.16 | 46.45 | 3,986 | +0.79(+1.73%) |
Oct 06, 2021 | 45.10 | 45.66 | 45.10 | 45.66 | 3,091 | +0.07(+0.15%) |
Oct 05, 2021 | 45.47 | 45.70 | 45.47 | 45.59 | 4,199 | +0.05(+0.11%) |
Oct 04, 2021 | 45.58 | 45.76 | 45.28 | 45.54 | 16,419 | -0.56(-1.21%) |
Oct 01, 2021 | 46.21 | 46.21 | 45.91 | 46.10 | 11,656 | -0.48(-1.02%) |
Sep 30, 2021 | 46.30 | 46.61 | 46.30 | 46.58 | 8,328 | +1.26(+2.77%) |
Sep 29, 2021 | 45.74 | 45.74 | 45.28 | 45.32 | 44,604 | -0.49(-1.07%) |
Sep 28, 2021 | 46.14 | 46.14 | 45.79 | 45.81 | 7,365 | -0.89(-1.91%) |
Sep 27, 2021 | 46.16 | 46.75 | 46.16 | 46.70 | 16,313 | +0.73(+1.59%) |
Sep 24, 2021 | 46.14 | 46.14 | 45.88 | 45.97 | 9,993 | +0.04(+0.08%) |
Sep 23, 2021 | 45.86 | 45.93 | 45.86 | 45.93 | 4,218 | +0.22(+0.47%) |
Sep 22, 2021 | 45.41 | 45.88 | 45.41 | 45.72 | 9,710 | +0.68(+1.51%) |
Sep 21, 2021 | 44.79 | 45.03 | 44.79 | 45.03 | 11,241 | +0.45(+1.01%) |
Sep 20, 2021 | 44.82 | 44.93 | 44.49 | 44.58 | 25,861 | -1.25(-2.74%) |
Sep 17, 2021 | 45.88 | 46.01 | 45.78 | 45.84 | 7,446 | +0.48(+1.05%) |
Sep 16, 2021 | 45.50 | 45.50 | 45.28 | 45.36 | 5,601 | -1.25(-2.68%) |
Sep 15, 2021 | 46.68 | 46.68 | 46.50 | 46.61 | 10,138 | -0.17(-0.36%) |
Sep 14, 2021 | 46.90 | 47.52 | 46.67 | 46.78 | 21,923 | +0.24(+0.52%) |
Sep 13, 2021 | 46.60 | 46.60 | 46.24 | 46.53 | 4,447 | -0.37(-0.80%) |
Sep 10, 2021 | 47.06 | 47.25 | 46.91 | 46.91 | 5,693 | +0.16(+0.34%) |
Sep 09, 2021 | 46.72 | 46.75 | 46.70 | 46.75 | 2,983 | +0.05(+0.11%) |
Sep 08, 2021 | 46.63 | 46.63 | 46.48 | 46.70 | 8,707 | -0.37(-0.78%) |
Sep 07, 2021 | 46.99 | 47.09 | 46.85 | 47.06 | 11,738 | +1.69(+3.72%) |
Sep 03, 2021 | 45.51 | 45.51 | 45.37 | 45.37 | 3,828 | -0.36(-0.79%) |
Sep 02, 2021 | 45.81 | 45.90 | 45.73 | 45.73 | 9,932 | -0.51(-1.11%) |
Sep 01, 2021 | 46.06 | 46.31 | 45.95 | 46.25 | 4,970 | +0.30(+0.64%) |
Aug 31, 2021 | 46.25 | 46.25 | 45.86 | 45.95 | 11,953 | -0.78(-1.68%) |
Aug 30, 2021 | 46.70 | 46.87 | 46.70 | 46.73 | 2,824 | -0.24(-0.51%) |
Aug 27, 2021 | 46.88 | 47.03 | 46.88 | 46.97 | 4,471 | +0.21(+0.45%) |
Aug 26, 2021 | 46.82 | 46.84 | 46.75 | 46.76 | 9,610 | -1.02(-2.14%) |
Aug 25, 2021 | 47.47 | 47.80 | 47.47 | 47.79 | 5,946 | +0.03(+0.06%) |
Aug 24, 2021 | 47.61 | 47.76 | 47.61 | 47.76 | 3,116 | +0.86(+1.84%) |
Aug 23, 2021 | 46.73 | 46.92 | 46.61 | 46.90 | 20,879 | +1.33(+2.92%) |
Aug 20, 2021 | 45.31 | 45.57 | 45.17 | 45.57 | 18,945 | -0.84(-1.80%) |
Aug 19, 2021 | 46.37 | 46.48 | 46.36 | 46.40 | 10,063 | +0.81(+1.78%) |
Aug 18, 2021 | 45.80 | 45.85 | 45.57 | 45.59 | 5,492 | +0.22(+0.49%) |
Aug 17, 2021 | 45.46 | 45.62 | 45.27 | 45.37 | 27,614 | -1.41(-3.02%) |
Aug 16, 2021 | 46.90 | 46.90 | 46.70 | 46.78 | 8,351 | -0.67(-1.41%) |
Aug 13, 2021 | 47.64 | 47.64 | 47.37 | 47.45 | 13,693 | -0.48(-0.99%) |
Aug 12, 2021 | 48.13 | 48.13 | 47.88 | 47.92 | 18,763 | -0.61(-1.25%) |
Aug 11, 2021 | 48.75 | 48.75 | 48.37 | 48.53 | 8,235 | -0.05(-0.10%) |
Aug 10, 2021 | 48.80 | 48.80 | 48.56 | 48.58 | 14,361 | -0.16(-0.34%) |
Aug 09, 2021 | 48.76 | 48.82 | 48.74 | 48.74 | 6,461 | +0.20(+0.42%) |
Aug 06, 2021 | 48.69 | 48.69 | 48.50 | 48.54 | 5,161 | -0.71(-1.45%) |
Aug 05, 2021 | 49.44 | 49.58 | 49.24 | 49.25 | 4,480 | -0.29(-0.58%) |
Aug 04, 2021 | 49.51 | 49.73 | 49.51 | 49.54 | 12,658 | +1.25(+2.58%) |
Aug 03, 2021 | 48.29 | 48.30 | 48.17 | 48.29 | 4,689 | -0.24(-0.49%) |