Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.10 | 45.23 | 44.06 | 44.65 | 255,670 | -0.52(-1.15%) |
May 27, 2022 | 44.00 | 45.26 | 43.15 | 45.17 | 208,053 | +1.30(+2.96%) |
May 26, 2022 | 42.54 | 44.69 | 42.27 | 43.87 | 298,017 | +1.48(+3.49%) |
May 25, 2022 | 40.71 | 43.23 | 40.71 | 42.39 | 403,473 | +1.68(+4.12%) |
May 24, 2022 | 40.95 | 40.95 | 39.44 | 40.71 | 279,906 | -0.63(-1.53%) |
May 23, 2022 | 41.85 | 42.04 | 40.25 | 41.35 | 263,913 | -0.07(-0.16%) |
May 20, 2022 | 43.04 | 43.46 | 40.09 | 41.41 | 433,267 | -0.79(-1.87%) |
May 19, 2022 | 40.43 | 43.08 | 40.43 | 42.20 | 440,848 | +1.25(+3.05%) |
May 18, 2022 | 41.90 | 42.85 | 40.38 | 40.95 | 387,045 | -1.75(-4.10%) |
May 17, 2022 | 41.31 | 42.71 | 40.29 | 42.70 | 417,520 | +2.18(+5.37%) |
May 16, 2022 | 40.06 | 41.67 | 39.87 | 40.52 | 394,164 | +0.83(+2.09%) |
May 13, 2022 | 39.80 | 40.23 | 38.85 | 39.69 | 479,792 | +1.04(+2.70%) |
May 12, 2022 | 37.39 | 38.81 | 36.39 | 38.65 | 471,790 | +1.04(+2.75%) |
May 11, 2022 | 38.79 | 39.84 | 37.34 | 37.62 | 336,701 | -1.31(-3.38%) |
May 10, 2022 | 40.24 | 40.50 | 37.25 | 38.93 | 796,227 | -0.45(-1.15%) |
May 09, 2022 | 40.21 | 41.18 | 39.09 | 39.38 | 503,615 | -1.67(-4.08%) |
May 06, 2022 | 41.09 | 41.32 | 39.86 | 41.06 | 443,830 | -0.30(-0.72%) |
May 05, 2022 | 42.88 | 43.13 | 40.30 | 41.35 | 386,994 | -1.83(-4.25%) |
May 04, 2022 | 41.62 | 43.54 | 40.12 | 43.19 | 593,699 | +2.26(+5.52%) |
May 03, 2022 | 38.64 | 41.18 | 38.02 | 40.93 | 672,420 | +2.09(+5.39%) |
May 02, 2022 | 36.64 | 38.85 | 36.48 | 38.83 | 984,906 | +2.49(+6.86%) |
Apr 29, 2022 | 41.83 | 42.05 | 36.24 | 36.34 | 1,775,196 | -6.83(-15.82%) |
Apr 28, 2022 | 43.53 | 43.89 | 41.22 | 43.17 | 499,178 | +0.31(+0.73%) |
Apr 27, 2022 | 43.05 | 44.63 | 42.39 | 42.86 | 303,469 | -0.05(-0.11%) |
Apr 26, 2022 | 45.20 | 45.72 | 42.86 | 42.91 | 447,690 | -2.99(-6.52%) |
Apr 25, 2022 | 45.28 | 45.95 | 44.36 | 45.90 | 325,957 | -0.04(-0.09%) |
Apr 22, 2022 | 47.40 | 47.84 | 45.29 | 45.94 | 345,223 | -1.83(-3.82%) |
Apr 21, 2022 | 49.61 | 49.91 | 46.94 | 47.77 | 247,586 | -1.61(-3.26%) |
Apr 20, 2022 | 51.14 | 51.28 | 48.39 | 49.38 | 501,742 | -0.57(-1.14%) |
Apr 19, 2022 | 47.96 | 51.19 | 47.88 | 49.95 | 744,157 | +2.11(+4.41%) |
Apr 18, 2022 | 45.87 | 47.88 | 45.80 | 47.84 | 393,073 | +2.04(+4.44%) |
Apr 14, 2022 | 46.79 | 46.88 | 45.37 | 45.80 | 202,318 | -0.35(-0.75%) |
Apr 13, 2022 | 45.78 | 46.39 | 44.89 | 46.15 | 274,789 | +0.70(+1.54%) |
Apr 12, 2022 | 47.34 | 47.55 | 45.30 | 45.45 | 392,173 | -1.10(-2.37%) |
Apr 11, 2022 | 46.71 | 47.90 | 46.03 | 46.55 | 370,283 | -0.43(-0.92%) |
Apr 08, 2022 | 49.21 | 49.42 | 46.82 | 46.99 | 373,256 | -2.37(-4.81%) |
Apr 07, 2022 | 49.48 | 50.01 | 47.30 | 49.36 | 455,163 | -0.59(-1.18%) |
Apr 06, 2022 | 53.78 | 53.78 | 49.84 | 49.95 | 452,384 | -4.56(-8.37%) |
Apr 05, 2022 | 56.29 | 56.46 | 54.22 | 54.51 | 210,520 | -1.86(-3.30%) |
Apr 04, 2022 | 56.34 | 57.18 | 55.98 | 56.37 | 196,382 | +0.39(+0.69%) |
Apr 01, 2022 | 56.33 | 57.13 | 55.42 | 55.98 | 159,974 | -0.31(-0.56%) |
Mar 31, 2022 | 57.16 | 57.55 | 55.77 | 56.30 | 254,603 | -0.86(-1.51%) |
Mar 30, 2022 | 58.20 | 58.33 | 57.08 | 57.16 | 112,290 | -0.93(-1.59%) |
Mar 29, 2022 | 57.17 | 58.82 | 57.13 | 58.08 | 233,210 | +1.75(+3.10%) |
Mar 28, 2022 | 56.83 | 56.96 | 55.07 | 56.34 | 175,882 | -0.46(-0.81%) |
Mar 25, 2022 | 56.77 | 57.06 | 56.22 | 56.80 | 198,713 | +0.23(+0.41%) |
Mar 24, 2022 | 55.33 | 56.67 | 54.24 | 56.56 | 154,372 | +1.41(+2.55%) |
Mar 23, 2022 | 56.14 | 56.19 | 54.94 | 55.15 | 149,673 | -1.53(-2.70%) |
Mar 22, 2022 | 56.40 | 57.38 | 56.16 | 56.68 | 155,893 | +0.98(+1.76%) |
Mar 21, 2022 | 57.94 | 58.38 | 55.31 | 55.70 | 388,246 | -1.87(-3.24%) |
Mar 18, 2022 | 55.09 | 57.82 | 54.56 | 57.57 | 674,844 | +2.46(+4.47%) |
Mar 17, 2022 | 54.40 | 55.40 | 54.11 | 55.11 | 230,736 | +0.49(+0.90%) |
Mar 16, 2022 | 52.72 | 54.69 | 52.56 | 54.61 | 284,756 | +2.58(+4.95%) |
Mar 15, 2022 | 50.98 | 52.41 | 50.16 | 52.04 | 242,891 | +1.13(+2.21%) |
Mar 14, 2022 | 51.66 | 52.27 | 50.33 | 50.91 | 302,494 | -0.12(-0.24%) |
Mar 11, 2022 | 52.31 | 52.80 | 50.81 | 51.03 | 219,094 | -0.62(-1.20%) |
Mar 10, 2022 | 51.11 | 51.93 | 49.40 | 51.65 | 267,437 | +1.09(+2.15%) |
Mar 09, 2022 | 50.81 | 52.16 | 50.27 | 50.57 | 335,518 | +0.90(+1.81%) |
Mar 08, 2022 | 49.56 | 50.82 | 47.36 | 49.67 | 404,040 | -0.26(-0.52%) |
Mar 07, 2022 | 51.08 | 52.28 | 49.78 | 49.92 | 319,574 | -1.02(-2.01%) |
Mar 04, 2022 | 51.50 | 51.59 | 49.86 | 50.95 | 275,220 | -1.34(-2.56%) |
Mar 03, 2022 | 51.90 | 52.83 | 50.60 | 52.28 | 304,122 | +0.65(+1.26%) |
Mar 02, 2022 | 47.59 | 52.09 | 47.59 | 51.63 | 431,768 | +4.85(+10.38%) |
Mar 01, 2022 | 47.10 | 47.82 | 45.93 | 46.78 | 361,524 | -0.38(-0.81%) |
Feb 28, 2022 | 47.05 | 47.37 | 46.20 | 47.16 | 621,064 | -0.70(-1.46%) |
Feb 25, 2022 | 46.81 | 48.31 | 47.28 | 47.86 | 285,878 | +1.53(+3.30%) |
Feb 24, 2022 | 45.69 | 46.62 | 43.75 | 46.33 | 758,023 | -1.19(-2.50%) |
Feb 23, 2022 | 50.63 | 51.04 | 47.34 | 47.52 | 219,636 | -2.41(-4.82%) |
Feb 22, 2022 | 50.75 | 51.40 | 48.37 | 49.92 | 549,462 | -1.31(-2.55%) |
Feb 18, 2022 | 51.23 | 0 | +0.16(+0.31%) | |||
Feb 17, 2022 | 52.15 | 53.08 | 50.60 | 51.07 | 187,291 | -1.67(-3.17%) |
Feb 16, 2022 | 51.85 | 53.02 | 51.32 | 52.74 | 122,434 | +0.97(+1.87%) |
Feb 15, 2022 | 51.54 | 52.61 | 50.60 | 51.78 | 139,849 | +1.43(+2.83%) |
Feb 14, 2022 | 50.68 | 51.63 | 49.87 | 50.35 | 190,938 | -0.92(-1.79%) |
Feb 11, 2022 | 52.11 | 53.23 | 50.60 | 51.27 | 189,569 | -0.85(-1.63%) |
Feb 10, 2022 | 51.87 | 53.97 | 51.67 | 52.12 | 267,995 | -0.82(-1.54%) |
Feb 09, 2022 | 51.65 | 53.19 | 51.48 | 52.93 | 241,289 | +1.97(+3.87%) |
Feb 08, 2022 | 49.21 | 51.10 | 49.21 | 50.96 | 162,349 | +1.69(+3.44%) |
Feb 07, 2022 | 48.36 | 49.88 | 48.13 | 49.27 | 242,008 | +0.73(+1.50%) |
Feb 04, 2022 | 47.56 | 48.89 | 47.08 | 48.54 | 273,950 | +1.05(+2.20%) |
Feb 03, 2022 | 48.15 | 47.36 | 47.49 | 276,869 | -1.61(-3.27%) | |
Feb 02, 2022 | 50.30 | 50.87 | 48.37 | 49.10 | 280,492 | -0.80(-1.60%) |
Feb 01, 2022 | 49.07 | 50.00 | 47.92 | 49.90 | 306,550 | +1.14(+2.34%) |
Jan 31, 2022 | 44.76 | 48.96 | 48.76 | 711,991 | +3.94(+8.80%) | |
Jan 28, 2022 | 44.02 | 44.93 | 42.65 | 44.82 | 379,555 | +0.68(+1.54%) |
Jan 27, 2022 | 46.29 | 47.25 | 43.59 | 44.13 | 560,495 | -1.71(-3.73%) |
Jan 26, 2022 | 47.36 | 48.09 | 45.14 | 45.84 | 408,446 | -0.44(-0.96%) |
Jan 25, 2022 | 46.91 | 48.20 | 45.14 | 46.29 | 610,255 | -2.03(-4.20%) |
Jan 24, 2022 | 47.52 | 48.44 | 44.39 | 48.32 | 714,499 | +0.26(+0.54%) |
Jan 21, 2022 | 49.94 | 50.82 | 47.95 | 48.05 | 765,647 | -2.63(-5.19%) |
Jan 20, 2022 | 52.78 | 53.44 | 50.68 | 50.68 | 1,010,384 | -2.10(-3.98%) |
Jan 19, 2022 | 56.65 | 57.02 | 52.73 | 52.78 | 900,063 | -3.37(-5.99%) |
Jan 18, 2022 | 63.24 | 63.24 | 55.85 | 56.15 | 1,083,873 | -7.85(-12.26%) |
Jan 14, 2022 | 64.00 | 0 | -2.95(-4.41%) | |||
Jan 13, 2022 | 68.04 | 68.66 | 66.34 | 66.95 | 229,342 | -0.77(-1.13%) |
Jan 12, 2022 | 68.76 | 69.71 | 67.72 | 67.72 | 154,056 | -0.78(-1.13%) |
Jan 11, 2022 | 66.80 | 69.01 | 66.24 | 68.49 | 262,388 | +2.11(+3.17%) |
Jan 10, 2022 | 67.14 | 67.14 | 64.94 | 66.39 | 289,502 | -0.74(-1.11%) |
Jan 07, 2022 | 67.66 | 68.87 | 66.92 | 67.13 | 229,269 | -0.44(-0.64%) |
Jan 06, 2022 | 66.91 | 68.86 | 65.82 | 67.57 | 187,893 | +0.41(+0.61%) |
Jan 05, 2022 | 68.30 | 68.76 | 66.41 | 67.16 | 240,275 | -1.17(-1.72%) |
Jan 04, 2022 | 69.40 | 70.09 | 68.04 | 68.33 | 293,839 | -0.63(-0.91%) |
Jan 03, 2022 | 70.53 | 72.26 | 68.47 | 68.95 | 337,234 | -1.42(-2.01%) |
Dec 31, 2021 | 70.21 | 71.19 | 69.86 | 70.37 | 239,529 | -0.09(-0.13%) |
Dec 30, 2021 | 70.83 | 71.93 | 70.17 | 70.47 | 307,045 | -0.06(-0.08%) |
Dec 29, 2021 | 68.09 | 70.68 | 67.81 | 70.52 | 197,850 | +2.27(+3.32%) |
Dec 28, 2021 | 68.50 | 70.13 | 68.20 | 68.26 | 267,743 | +0.02(+0.02%) |
Dec 27, 2021 | 65.48 | 68.34 | 65.36 | 68.24 | 291,205 | +3.53(+5.46%) |
Dec 23, 2021 | 63.13 | 65.42 | 63.10 | 64.71 | 196,569 | +1.79(+2.84%) |
Dec 22, 2021 | 62.03 | 63.10 | 62.03 | 62.92 | 164,577 | +1.12(+1.82%) |
Dec 21, 2021 | 60.99 | 61.81 | 60.53 | 61.79 | 184,924 | +2.20(+3.69%) |
Dec 20, 2021 | 58.94 | 59.72 | 57.04 | 59.59 | 252,986 | -0.67(-1.10%) |
Dec 17, 2021 | 60.83 | 61.03 | 57.99 | 60.26 | 792,262 | -0.92(-1.50%) |
Dec 16, 2021 | 62.43 | 62.43 | 60.04 | 61.18 | 208,272 | -0.11(-0.18%) |
Dec 15, 2021 | 61.19 | 61.94 | 59.88 | 61.29 | 218,288 | +0.47(+0.77%) |
Dec 14, 2021 | 60.38 | 61.59 | 59.20 | 60.82 | 395,953 | +0.13(+0.22%) |
Dec 13, 2021 | 61.91 | 63.47 | 60.63 | 60.69 | 222,863 | -1.22(-1.97%) |
Dec 10, 2021 | 62.13 | 63.41 | 61.75 | 61.91 | 184,381 | +0.26(+0.42%) |
Dec 09, 2021 | 61.84 | 62.30 | 60.82 | 61.64 | 139,077 | -0.20(-0.32%) |
Dec 08, 2021 | 61.76 | 62.43 | 61.02 | 61.84 | 140,745 | +1.17(+1.93%) |
Dec 07, 2021 | 60.61 | 61.37 | 60.04 | 60.67 | 188,958 | +1.05(+1.75%) |
Dec 06, 2021 | 61.79 | 61.79 | 59.01 | 59.62 | 304,340 | -1.65(-2.69%) |
Dec 03, 2021 | 63.16 | 63.35 | 60.82 | 61.27 | 248,908 | -1.34(-2.14%) |
Dec 02, 2021 | 61.24 | 63.16 | 60.27 | 62.61 | 228,459 | +1.80(+2.96%) |
Dec 01, 2021 | 63.04 | 63.61 | 60.74 | 60.81 | 217,016 | -0.51(-0.83%) |
Nov 30, 2021 | 61.77 | 62.03 | 60.19 | 61.32 | 227,187 | -1.00(-1.60%) |
Nov 29, 2021 | 62.52 | 63.31 | 61.68 | 62.32 | 173,725 | +0.64(+1.04%) |
Nov 26, 2021 | 62.06 | 62.96 | 60.47 | 61.68 | 158,173 | -1.92(-3.03%) |
Nov 24, 2021 | 62.74 | 63.60 | 61.79 | 63.60 | 142,033 | +1.11(+1.77%) |
Nov 23, 2021 | 61.79 | 63.20 | 61.10 | 62.49 | 223,314 | +0.97(+1.57%) |
Nov 22, 2021 | 63.12 | 64.15 | 61.38 | 61.53 | 175,800 | -1.01(-1.62%) |
Nov 19, 2021 | 62.17 | 63.67 | 62.17 | 62.54 | 159,979 | -0.28(-0.44%) |
Nov 18, 2021 | 62.40 | 62.97 | 62.63 | 62.82 | 160,770 | +0.75(+1.21%) |
Nov 17, 2021 | 62.88 | 62.88 | 60.81 | 62.06 | 246,577 | -0.82(-1.30%) |
Nov 16, 2021 | 61.59 | 63.35 | 61.30 | 62.88 | 220,556 | +0.90(+1.46%) |
Nov 15, 2021 | 62.42 | 62.49 | 61.39 | 61.98 | 124,112 | +0.13(+0.22%) |
Nov 12, 2021 | 60.95 | 61.88 | 60.54 | 61.84 | 209,285 | +1.42(+2.35%) |
Nov 11, 2021 | 58.86 | 60.61 | 58.86 | 60.42 | 118,491 | +2.11(+3.63%) |
Nov 10, 2021 | 59.55 | 58.31 | 153,735 | -1.77(-2.94%) | ||
Nov 09, 2021 | 60.16 | 60.68 | 59.02 | 60.08 | 166,345 | -0.51(-0.85%) |
Nov 08, 2021 | 61.63 | 61.68 | 59.93 | 60.59 | 200,508 | -0.55(-0.91%) |
Nov 05, 2021 | 59.29 | 61.42 | 59.04 | 61.15 | 457,377 | +2.58(+4.41%) |
Nov 04, 2021 | 59.37 | 60.78 | 57.04 | 58.56 | 388,447 | -0.41(-0.70%) |
Nov 03, 2021 | 56.85 | 59.07 | 56.66 | 58.98 | 522,046 | +2.27(+4.00%) |
Nov 02, 2021 | 56.17 | 56.76 | 54.66 | 56.71 | 362,431 | +0.88(+1.58%) |
Nov 01, 2021 | 55.19 | 53.95 | 53.95 | 55.83 | 485,079 | +1.87(+3.47%) |
Oct 29, 2021 | 51.94 | 54.20 | 50.84 | 53.95 | 577,540 | +5.02(+10.26%) |
Oct 28, 2021 | 46.84 | 49.16 | 46.84 | 48.93 | 274,663 | +2.33(+4.99%) |
Oct 27, 2021 | 46.91 | 47.90 | 46.30 | 46.61 | 224,064 | -0.57(-1.21%) |
Oct 26, 2021 | 48.92 | 46.89 | 47.18 | 282,033 | -1.34(-2.76%) | |
Oct 25, 2021 | 47.11 | 48.78 | 47.05 | 48.52 | 317,755 | +1.57(+3.34%) |
Oct 22, 2021 | 46.32 | 47.84 | 46.95 | 177,199 | +0.53(+1.14%) | |
Oct 21, 2021 | 46.25 | 46.78 | 45.73 | 46.43 | 198,213 | +0.16(+0.34%) |
Oct 20, 2021 | 46.09 | 46.54 | 45.63 | 46.27 | 158,934 | +0.34(+0.74%) |
Oct 19, 2021 | 46.98 | 47.15 | 45.78 | 45.93 | 161,908 | -0.66(-1.42%) |
Oct 18, 2021 | 46.44 | 47.18 | 46.21 | 46.59 | 165,842 | +0.09(+0.19%) |
Oct 15, 2021 | 46.55 | 47.19 | 45.78 | 46.50 | 258,847 | +0.78(+1.71%) |
Oct 14, 2021 | 45.88 | 45.88 | 44.96 | 45.72 | 203,054 | +0.99(+2.20%) |
Oct 13, 2021 | 44.59 | 44.87 | 43.89 | 44.73 | 99,165 | +0.35(+0.80%) |
Oct 12, 2021 | 44.75 | 45.14 | 44.20 | 44.38 | 150,835 | -0.25(-0.56%) |
Oct 11, 2021 | 44.91 | 46.00 | 44.45 | 44.63 | 153,741 | -0.21(-0.47%) |
Oct 08, 2021 | 45.15 | 45.87 | 44.81 | 44.84 | 74,091 | -0.36(-0.80%) |
Oct 07, 2021 | 45.66 | 46.08 | 45.15 | 45.20 | 132,884 | +0.14(+0.32%) |
Oct 06, 2021 | 45.19 | 45.83 | 44.13 | 45.06 | 172,699 | -0.67(-1.47%) |
Oct 05, 2021 | 44.80 | 45.93 | 44.54 | 45.73 | 149,094 | +1.19(+2.67%) |
Oct 04, 2021 | 45.08 | 45.08 | 43.69 | 44.54 | 180,288 | -0.44(-0.99%) |
Oct 01, 2021 | 44.78 | 45.36 | 43.92 | 44.98 | 183,646 | +0.53(+1.19%) |
Sep 30, 2021 | 44.81 | 45.40 | 44.35 | 44.45 | 215,122 | -0.14(-0.30%) |
Sep 29, 2021 | 44.99 | 45.30 | 44.28 | 44.59 | 212,198 | -0.24(-0.54%) |
Sep 28, 2021 | 45.54 | 46.03 | 44.55 | 44.83 | 233,576 | -0.90(-1.98%) |
Sep 27, 2021 | 44.02 | 46.13 | 44.02 | 45.73 | 209,476 | +1.72(+3.90%) |
Sep 24, 2021 | 44.38 | 44.65 | 43.72 | 44.02 | 171,218 | -0.90(-2.01%) |
Sep 23, 2021 | 44.02 | 45.21 | 43.85 | 44.92 | 158,419 | +1.40(+3.22%) |
Sep 22, 2021 | 42.92 | 44.38 | 42.92 | 43.52 | 222,241 | +0.99(+2.32%) |
Sep 21, 2021 | 43.28 | 43.29 | 41.99 | 42.53 | 366,131 | -0.48(-1.12%) |
Sep 20, 2021 | 44.05 | 44.30 | 42.58 | 43.01 | 484,038 | -2.15(-4.75%) |
Sep 17, 2021 | 45.41 | 45.92 | 44.99 | 45.16 | 898,722 | -0.35(-0.78%) |
Sep 16, 2021 | 45.51 | 45.93 | 45.27 | 45.51 | 278,665 | -0.14(-0.31%) |
Sep 15, 2021 | 45.27 | 46.33 | 45.08 | 45.66 | 256,640 | +0.42(+0.93%) |
Sep 14, 2021 | 46.46 | 46.55 | 44.87 | 45.24 | 350,036 | -0.33(-0.73%) |
Sep 13, 2021 | 46.28 | 46.72 | 44.81 | 45.57 | 371,334 | -0.43(-0.93%) |
Sep 10, 2021 | 47.43 | 47.98 | 44.98 | 46.00 | 526,596 | -1.35(-2.85%) |
Sep 09, 2021 | 47.32 | 48.25 | 47.07 | 47.34 | 338,261 | -0.46(-0.96%) |
Sep 08, 2021 | 49.49 | 49.69 | 47.44 | 47.80 | 257,967 | -2.00(-4.02%) |
Sep 07, 2021 | 47.69 | 50.69 | 47.69 | 49.81 | 387,743 | +2.33(+4.92%) |
Sep 03, 2021 | 49.15 | 49.34 | 47.34 | 47.47 | 237,036 | -1.89(-3.83%) |
Sep 02, 2021 | 49.22 | 49.98 | 48.75 | 49.36 | 164,632 | +0.20(+0.40%) |
Sep 01, 2021 | 49.35 | 49.68 | 48.70 | 49.17 | 181,968 | -0.18(-0.37%) |
Aug 31, 2021 | 49.60 | 49.67 | 48.71 | 49.35 | 170,775 | -0.12(-0.24%) |
Aug 30, 2021 | 50.74 | 50.89 | 49.30 | 49.47 | 194,932 | -1.26(-2.48%) |
Aug 27, 2021 | 48.69 | 50.97 | 48.67 | 50.72 | 357,561 | +2.09(+4.30%) |
Aug 26, 2021 | 49.71 | 50.36 | 48.54 | 48.63 | 194,110 | -1.08(-2.17%) |
Aug 25, 2021 | 49.44 | 50.66 | 49.27 | 49.71 | 289,575 | +0.26(+0.53%) |
Aug 24, 2021 | 49.32 | 50.11 | 49.01 | 49.44 | 285,677 | +0.39(+0.80%) |
Aug 23, 2021 | 47.46 | 49.06 | 47.46 | 49.05 | 244,313 | +1.77(+3.74%) |
Aug 20, 2021 | 45.58 | 47.88 | 45.36 | 47.28 | 557,117 | +1.81(+3.97%) |
Aug 19, 2021 | 46.85 | 47.37 | 44.17 | 45.48 | 1,119,037 | -2.08(-4.37%) |
Aug 18, 2021 | 48.48 | 49.25 | 47.54 | 47.55 | 228,875 | -0.93(-1.91%) |
Aug 17, 2021 | 48.87 | 48.87 | 47.51 | 48.48 | 309,061 | -0.83(-1.68%) |
Aug 16, 2021 | 49.41 | 49.41 | 47.96 | 49.31 | 244,811 | -0.11(-0.21%) |
Aug 13, 2021 | 50.30 | 50.32 | 48.47 | 49.41 | 326,985 | -0.72(-1.44%) |
Aug 12, 2021 | 50.24 | 51.18 | 49.50 | 50.14 | 260,027 | -0.08(-0.16%) |
Aug 11, 2021 | 50.25 | 50.53 | 49.20 | 50.22 | 239,903 | +0.52(+1.04%) |
Aug 10, 2021 | 50.75 | 51.04 | 49.61 | 49.70 | 339,036 | -0.96(-1.89%) |
Aug 09, 2021 | 50.30 | 51.55 | 50.15 | 50.66 | 197,667 | +0.74(+1.48%) |
Aug 06, 2021 | 49.50 | 50.56 | 49.45 | 49.92 | 225,331 | +0.50(+1.01%) |
Aug 05, 2021 | 48.41 | 49.50 | 48.07 | 49.42 | 292,624 | +1.32(+2.75%) |
Aug 04, 2021 | 47.45 | 48.39 | 46.71 | 48.10 | 256,357 | +0.43(+0.90%) |
Aug 03, 2021 | 48.46 | 48.61 | 45.11 | 47.67 | 602,632 | -0.90(-1.85%) |
Aug 02, 2021 | 49.49 | 49.71 | 48.54 | 48.57 | 321,867 | -0.82(-1.66%) |
Jul 30, 2021 | 48.56 | 52.41 | 48.56 | 49.39 | 458,944 | +0.66(+1.35%) |
Jul 29, 2021 | 49.39 | 49.70 | 48.14 | 48.73 | 239,002 | -0.12(-0.25%) |
Jul 28, 2021 | 48.20 | 49.26 | 47.82 | 48.85 | 208,405 | +1.12(+2.34%) |
Jul 27, 2021 | 48.97 | 49.09 | 47.14 | 47.73 | 186,901 | -1.29(-2.64%) |
Jul 26, 2021 | 49.76 | 50.28 | 48.73 | 49.03 | 143,084 | -0.43(-0.87%) |
Jul 23, 2021 | 49.09 | 49.68 | 48.17 | 49.46 | 247,640 | +0.40(+0.82%) |
Jul 22, 2021 | 49.86 | 50.04 | 48.62 | 49.06 | 317,565 | -0.92(-1.84%) |
Jul 21, 2021 | 49.71 | 50.78 | 49.30 | 49.98 | 320,742 | +0.98(+2.00%) |
Jul 20, 2021 | 48.59 | 50.33 | 48.13 | 49.00 | 440,156 | +0.68(+1.41%) |
Jul 19, 2021 | 48.25 | 48.79 | 47.05 | 48.32 | 590,840 | -0.80(-1.64%) |
Jul 16, 2021 | 50.90 | 51.47 | 48.77 | 49.12 | 621,111 | -1.81(-3.56%) |
Jul 15, 2021 | 50.56 | 51.76 | 50.06 | 50.94 | 350,597 | -0.18(-0.34%) |
Jul 14, 2021 | 53.28 | 53.67 | 50.94 | 51.11 | 419,612 | -1.43(-2.71%) |
Jul 13, 2021 | 53.15 | 53.36 | 52.02 | 52.54 | 254,096 | -0.52(-0.98%) |
Jul 12, 2021 | 52.46 | 53.54 | 51.58 | 53.06 | 314,760 | +0.45(+0.86%) |
Jul 09, 2021 | 52.56 | 53.51 | 51.48 | 52.60 | 386,843 | +0.75(+1.44%) |
Jul 08, 2021 | 53.18 | 54.07 | 51.34 | 51.86 | 628,242 | -3.12(-5.68%) |
Jul 07, 2021 | 55.85 | 56.13 | 54.31 | 54.98 | 333,548 | -1.01(-1.80%) |
Jul 06, 2021 | 56.31 | 56.31 | 54.83 | 55.99 | 323,426 | +0.10(+0.18%) |
Jul 02, 2021 | 56.73 | 56.73 | 54.83 | 55.89 | 369,167 | -0.77(-1.37%) |
Jul 01, 2021 | 55.43 | 56.84 | 54.66 | 56.66 | 243,902 | +1.47(+2.66%) |
Jun 30, 2021 | 53.88 | 55.53 | 53.64 | 55.19 | 296,083 | +1.00(+1.85%) |
Jun 29, 2021 | 53.82 | 54.77 | 53.22 | 54.19 | 246,971 | +0.97(+1.83%) |
Jun 28, 2021 | 55.71 | 55.83 | 52.64 | 53.22 | 378,110 | -2.49(-4.47%) |
Jun 25, 2021 | 54.83 | 55.87 | 54.09 | 55.71 | 902,779 | +1.10(+2.02%) |
Jun 24, 2021 | 53.03 | 54.75 | 52.34 | 54.61 | 510,287 | +2.23(+4.26%) |
Jun 23, 2021 | 52.14 | 53.01 | 51.93 | 52.38 | 353,709 | +0.25(+0.48%) |
Jun 22, 2021 | 51.92 | 52.38 | 50.69 | 52.13 | 307,093 | +0.64(+1.25%) |
Jun 21, 2021 | 50.51 | 52.35 | 50.46 | 51.48 | 445,655 | +1.70(+3.41%) |
Jun 18, 2021 | 50.37 | 51.43 | 48.48 | 49.79 | 862,288 | -0.96(-1.90%) |
Jun 17, 2021 | 51.41 | 51.76 | 48.79 | 50.75 | 547,415 | -0.30(-0.59%) |
Jun 16, 2021 | 50.86 | 51.43 | 49.72 | 51.05 | 744,759 | +0.84(+1.67%) |
Jun 15, 2021 | 50.15 | 50.91 | 47.85 | 50.21 | 728,932 | +0.12(+0.23%) |
Jun 14, 2021 | 47.92 | 50.34 | 47.62 | 50.10 | 688,288 | +2.23(+4.66%) |
Jun 11, 2021 | 48.33 | 48.93 | 47.65 | 47.87 | 417,059 | -0.52(-1.07%) |
Jun 10, 2021 | 49.60 | 49.64 | 48.11 | 48.39 | 243,835 | -1.14(-2.30%) |
Jun 09, 2021 | 49.80 | 50.42 | 48.90 | 49.53 | 256,090 | -0.08(-0.16%) |
Jun 08, 2021 | 48.96 | 49.83 | 48.33 | 49.61 | 269,639 | +1.35(+2.80%) |
Jun 07, 2021 | 49.01 | 49.61 | 47.95 | 48.25 | 408,852 | -1.05(-2.12%) |
Jun 04, 2021 | 51.31 | 51.37 | 48.55 | 49.30 | 511,269 | -1.76(-3.45%) |
Jun 03, 2021 | 51.43 | 51.99 | 50.80 | 51.06 | 337,426 | -0.94(-1.81%) |
Jun 02, 2021 | 54.45 | 54.45 | 51.40 | 52.00 | 367,065 | -2.21(-4.07%) |