Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.32 | 25.30 | 24.29 | 25.12 | 131,632 | +0.09(+0.36%) |
Jun 29, 2022 | 24.87 | 25.31 | 24.57 | 25.03 | 144,507 | +0.00(+0.00%) |
Jun 28, 2022 | 26.10 | 26.17 | 24.83 | 25.03 | 73,206 | -0.66(-2.57%) |
Jun 27, 2022 | 25.33 | 25.99 | 24.80 | 25.69 | 71,977 | +0.62(+2.47%) |
Jun 24, 2022 | 25.59 | 25.89 | 24.84 | 25.07 | 163,354 | -0.27(-1.06%) |
Jun 23, 2022 | 25.16 | 25.71 | 24.82 | 25.34 | 277,331 | +0.27(+1.08%) |
Jun 22, 2022 | 24.47 | 25.81 | 24.47 | 25.07 | 137,940 | -0.03(-0.12%) |
Jun 21, 2022 | 23.29 | 25.14 | 23.07 | 25.10 | 208,217 | +2.30(+10.07%) |
Jun 17, 2022 | 22.27 | 22.85 | 22.19 | 22.80 | 566,040 | +0.68(+3.07%) |
Jun 16, 2022 | 22.31 | 22.31 | 21.65 | 22.12 | 229,968 | -1.14(-4.89%) |
Jun 15, 2022 | 22.57 | 23.69 | 22.57 | 23.26 | 207,427 | +0.63(+2.78%) |
Jun 14, 2022 | 22.67 | 23.60 | 22.37 | 22.63 | 192,485 | +0.14(+0.62%) |
Jun 13, 2022 | 23.16 | 23.32 | 22.03 | 22.49 | 285,088 | -1.76(-7.25%) |
Jun 10, 2022 | 23.58 | 24.50 | 23.47 | 24.25 | 149,296 | +0.43(+1.80%) |
Jun 09, 2022 | 25.18 | 25.24 | 23.70 | 23.82 | 126,537 | -1.62(-6.36%) |
Jun 08, 2022 | 25.04 | 26.18 | 24.89 | 25.44 | 122,276 | +0.44(+1.76%) |
Jun 07, 2022 | 24.98 | 25.41 | 24.43 | 25.00 | 160,117 | -0.40(-1.57%) |
Jun 06, 2022 | 28.03 | 28.03 | 25.30 | 25.40 | 240,575 | -2.51(-8.98%) |
Jun 03, 2022 | 29.70 | 30.09 | 27.45 | 27.90 | 244,236 | -1.80(-6.05%) |
Jun 02, 2022 | 28.31 | 30.00 | 28.07 | 29.70 | 157,241 | +1.32(+4.64%) |
Jun 01, 2022 | 27.92 | 29.43 | 27.84 | 28.38 | 148,646 | +0.86(+3.12%) |
May 31, 2022 | 28.16 | 28.55 | 27.30 | 27.52 | 141,468 | -0.65(-2.30%) |
May 27, 2022 | 27.92 | 28.42 | 27.79 | 28.17 | 80,124 | +0.63(+2.28%) |
May 26, 2022 | 27.42 | 27.94 | 27.31 | 27.54 | 81,713 | +0.52(+1.92%) |
May 25, 2022 | 26.78 | 27.56 | 26.67 | 27.02 | 94,559 | +0.17(+0.63%) |
May 24, 2022 | 27.00 | 27.05 | 26.19 | 26.85 | 201,679 | -0.42(-1.54%) |
May 23, 2022 | 27.40 | 27.50 | 26.64 | 27.27 | 133,995 | +0.08(+0.29%) |
May 20, 2022 | 26.51 | 27.33 | 25.76 | 27.19 | 139,636 | +1.20(+4.61%) |
May 19, 2022 | 25.97 | 26.66 | 25.79 | 26.00 | 129,057 | -0.03(-0.12%) |
May 18, 2022 | 27.29 | 27.57 | 25.97 | 26.03 | 95,675 | -1.77(-6.36%) |
May 17, 2022 | 27.40 | 27.88 | 26.94 | 27.79 | 77,918 | +0.90(+3.34%) |
May 16, 2022 | 27.00 | 28.22 | 26.55 | 26.89 | 103,435 | -0.29(-1.07%) |
May 13, 2022 | 27.65 | 28.26 | 27.07 | 27.18 | 107,208 | +0.08(+0.29%) |
May 12, 2022 | 26.17 | 28.03 | 25.85 | 27.10 | 132,177 | +0.81(+3.08%) |
May 11, 2022 | 26.39 | 27.45 | 25.97 | 26.30 | 144,666 | -0.17(-0.64%) |
May 10, 2022 | 27.58 | 27.58 | 26.14 | 26.47 | 146,722 | -0.66(-2.43%) |
May 09, 2022 | 27.37 | 27.79 | 26.22 | 27.12 | 246,042 | -0.89(-3.17%) |
May 06, 2022 | 27.76 | 29.30 | 27.46 | 28.01 | 120,396 | -0.24(-0.85%) |
May 05, 2022 | 27.41 | 28.29 | 26.27 | 28.25 | 192,190 | +0.50(+1.80%) |
May 04, 2022 | 27.45 | 27.98 | 26.27 | 27.75 | 176,665 | +0.30(+1.09%) |
May 03, 2022 | 27.64 | 27.83 | 26.90 | 27.45 | 122,123 | -0.20(-0.72%) |
May 02, 2022 | 26.45 | 27.75 | 26.37 | 27.65 | 252,954 | +1.21(+4.57%) |
Apr 29, 2022 | 27.27 | 28.13 | 26.33 | 26.45 | 164,764 | -1.17(-4.23%) |
Apr 28, 2022 | 27.62 | 27.96 | 26.62 | 27.61 | 152,050 | +0.50(+1.84%) |
Apr 27, 2022 | 27.64 | 28.44 | 27.06 | 27.11 | 178,543 | -0.32(-1.16%) |
Apr 26, 2022 | 28.15 | 28.15 | 27.07 | 27.43 | 158,899 | -1.25(-4.35%) |
Apr 25, 2022 | 27.66 | 29.10 | 27.66 | 28.68 | 205,972 | +0.54(+1.92%) |
Apr 22, 2022 | 28.99 | 29.43 | 27.52 | 28.14 | 215,628 | -0.86(-2.96%) |
Apr 21, 2022 | 30.76 | 31.02 | 28.63 | 29.00 | 240,175 | -1.33(-4.38%) |
Apr 20, 2022 | 31.26 | 31.47 | 30.28 | 30.33 | 80,695 | -0.54(-1.75%) |
Apr 19, 2022 | 30.60 | 31.40 | 29.96 | 30.87 | 132,284 | +0.19(+0.62%) |
Apr 18, 2022 | 30.80 | 31.11 | 30.17 | 30.68 | 123,297 | -0.23(-0.74%) |
Apr 14, 2022 | 32.46 | 32.46 | 30.91 | 30.91 | 176,630 | -1.53(-4.71%) |
Apr 13, 2022 | 32.03 | 32.93 | 31.76 | 32.44 | 63,741 | +0.70(+2.20%) |
Apr 12, 2022 | 32.36 | 33.46 | 31.52 | 31.74 | 119,218 | -0.27(-0.84%) |
Apr 11, 2022 | 31.68 | 32.49 | 31.07 | 32.01 | 134,808 | +0.33(+1.04%) |
Apr 08, 2022 | 31.93 | 32.46 | 31.56 | 31.68 | 101,874 | -0.45(-1.40%) |
Apr 07, 2022 | 32.23 | 33.03 | 31.57 | 32.13 | 99,235 | -0.08(-0.25%) |
Apr 06, 2022 | 32.97 | 33.39 | 31.62 | 32.21 | 153,439 | -1.10(-3.30%) |
Apr 05, 2022 | 34.75 | 35.18 | 33.11 | 33.31 | 96,087 | -1.45(-4.17%) |
Apr 04, 2022 | 35.52 | 35.87 | 34.56 | 34.75 | 130,911 | -0.75(-2.11%) |
Apr 01, 2022 | 34.37 | 35.63 | 34.37 | 35.50 | 71,153 | +1.46(+4.28%) |
Mar 31, 2022 | 34.38 | 34.91 | 33.89 | 34.05 | 111,509 | -0.12(-0.35%) |
Mar 30, 2022 | 35.32 | 35.58 | 34.02 | 34.16 | 80,170 | -1.55(-4.33%) |
Mar 29, 2022 | 34.94 | 35.98 | 34.94 | 35.71 | 74,920 | +1.48(+4.32%) |
Mar 28, 2022 | 34.24 | 34.49 | 33.39 | 34.23 | 85,936 | +0.04(+0.12%) |
Mar 25, 2022 | 35.80 | 35.80 | 33.90 | 34.19 | 110,125 | -1.61(-4.49%) |
Mar 24, 2022 | 35.65 | 35.85 | 34.47 | 35.80 | 89,566 | +0.50(+1.41%) |
Mar 23, 2022 | 36.10 | 36.51 | 35.24 | 35.30 | 79,875 | -1.26(-3.44%) |
Mar 22, 2022 | 36.19 | 37.72 | 35.95 | 36.56 | 161,183 | +0.82(+2.29%) |
Mar 21, 2022 | 37.04 | 37.31 | 35.39 | 35.74 | 115,246 | -1.27(-3.43%) |
Mar 18, 2022 | 35.76 | 37.03 | 35.58 | 37.01 | 917,969 | +1.31(+3.66%) |
Mar 17, 2022 | 35.38 | 36.82 | 35.09 | 35.70 | 181,761 | -0.06(-0.17%) |
Mar 16, 2022 | 33.46 | 35.91 | 33.46 | 35.76 | 202,865 | +2.83(+8.58%) |
Mar 15, 2022 | 31.84 | 33.09 | 31.38 | 32.94 | 146,326 | +1.23(+3.87%) |
Mar 14, 2022 | 31.73 | 32.08 | 30.81 | 31.71 | 161,378 | +0.37(+1.18%) |
Mar 11, 2022 | 33.58 | 33.93 | 31.28 | 31.34 | 159,000 | -1.95(-5.85%) |
Mar 10, 2022 | 33.25 | 33.87 | 32.55 | 33.29 | 123,966 | -0.89(-2.60%) |
Mar 09, 2022 | 33.12 | 34.39 | 32.46 | 34.17 | 246,641 | +2.00(+6.21%) |
Mar 08, 2022 | 30.96 | 35.20 | 29.46 | 32.18 | 342,227 | +0.42(+1.32%) |
Mar 07, 2022 | 32.98 | 33.61 | 31.48 | 31.76 | 200,460 | -1.07(-3.26%) |
Mar 04, 2022 | 34.86 | 35.20 | 32.06 | 32.83 | 182,151 | -2.82(-7.90%) |
Mar 03, 2022 | 36.10 | 36.90 | 35.03 | 35.64 | 164,182 | -0.33(-0.92%) |
Mar 02, 2022 | 35.65 | 36.60 | 35.34 | 35.97 | 126,691 | +0.47(+1.32%) |
Mar 01, 2022 | 35.93 | 36.71 | 33.96 | 35.50 | 303,071 | -0.51(-1.41%) |
Feb 28, 2022 | 36.47 | 36.47 | 34.89 | 36.01 | 251,227 | -0.81(-2.20%) |
Feb 25, 2022 | 35.81 | 37.14 | 35.61 | 36.82 | 125,510 | +1.16(+3.25%) |
Feb 24, 2022 | 32.31 | 35.79 | 31.37 | 35.66 | 182,194 | +1.89(+5.59%) |
Feb 23, 2022 | 35.11 | 35.93 | 33.64 | 33.78 | 127,644 | -0.98(-2.82%) |
Feb 22, 2022 | 37.02 | 37.70 | 34.75 | 34.75 | 314,250 | -3.18(-8.37%) |
Feb 18, 2022 | 37.93 | 0 | -1.78(-4.48%) | |||
Feb 17, 2022 | 40.59 | 41.00 | 39.63 | 39.71 | 90,942 | -1.12(-2.74%) |
Feb 16, 2022 | 40.65 | 41.34 | 39.91 | 40.83 | 69,694 | -0.07(-0.17%) |
Feb 15, 2022 | 40.53 | 41.58 | 40.38 | 40.90 | 79,315 | +1.18(+2.97%) |
Feb 14, 2022 | 40.16 | 40.55 | 38.87 | 39.72 | 99,850 | -0.55(-1.36%) |
Feb 11, 2022 | 41.80 | 42.40 | 39.71 | 40.27 | 66,377 | -1.42(-3.40%) |
Feb 10, 2022 | 41.45 | 43.02 | 41.19 | 41.69 | 177,617 | -1.22(-2.84%) |
Feb 09, 2022 | 41.45 | 43.08 | 41.39 | 42.90 | 101,238 | +2.02(+4.93%) |
Feb 08, 2022 | 38.51 | 40.94 | 38.51 | 40.89 | 169,718 | +2.34(+6.06%) |
Feb 07, 2022 | 37.33 | 39.15 | 37.33 | 38.55 | 141,057 | +1.35(+3.62%) |
Feb 04, 2022 | 35.72 | 37.93 | 35.16 | 37.20 | 96,583 | +1.23(+3.41%) |
Feb 03, 2022 | 37.00 | 35.74 | 35.97 | 108,995 | -1.53(-4.07%) | |
Feb 02, 2022 | 38.65 | 39.53 | 37.06 | 37.50 | 154,500 | -1.10(-2.85%) |
Feb 01, 2022 | 37.55 | 38.85 | 36.55 | 38.60 | 179,357 | +1.12(+2.98%) |
Jan 31, 2022 | 35.88 | 37.55 | 37.48 | 129,776 | +1.08(+2.96%) | |
Jan 28, 2022 | 34.86 | 36.47 | 34.86 | 36.40 | 97,504 | +1.42(+4.05%) |
Jan 27, 2022 | 35.22 | 35.88 | 34.61 | 34.98 | 178,104 | -0.06(-0.17%) |
Jan 26, 2022 | 36.46 | 37.15 | 34.79 | 35.04 | 137,881 | -0.81(-2.26%) |
Jan 25, 2022 | 35.24 | 36.45 | 34.73 | 35.85 | 166,425 | -0.48(-1.32%) |
Jan 24, 2022 | 33.42 | 36.64 | 32.74 | 36.33 | 275,615 | +2.08(+6.06%) |
Jan 21, 2022 | 33.94 | 35.63 | 33.53 | 34.25 | 243,726 | -0.21(-0.61%) |
Jan 20, 2022 | 36.10 | 37.14 | 34.43 | 34.46 | 176,389 | -1.46(-4.06%) |
Jan 19, 2022 | 36.11 | 36.38 | 34.45 | 35.92 | 317,946 | -0.15(-0.42%) |
Jan 18, 2022 | 39.81 | 39.81 | 36.00 | 36.07 | 301,631 | -4.48(-11.06%) |
Jan 14, 2022 | 40.56 | 0 | +0.10(+0.25%) | |||
Jan 13, 2022 | 41.54 | 42.30 | 40.23 | 40.46 | 80,767 | -1.15(-2.76%) |
Jan 12, 2022 | 42.44 | 43.67 | 41.49 | 41.61 | 100,565 | -0.77(-1.81%) |
Jan 11, 2022 | 41.64 | 42.77 | 41.18 | 42.37 | 119,587 | +0.65(+1.56%) |
Jan 10, 2022 | 41.08 | 41.78 | 39.99 | 41.73 | 212,179 | +0.05(+0.12%) |
Jan 07, 2022 | 41.46 | 41.98 | 40.31 | 41.68 | 165,232 | -0.01(-0.02%) |
Jan 06, 2022 | 43.54 | 44.65 | 41.49 | 41.69 | 156,132 | -1.83(-4.20%) |
Jan 05, 2022 | 45.59 | 46.64 | 43.26 | 43.51 | 183,008 | -1.95(-4.28%) |
Jan 04, 2022 | 44.42 | 45.60 | 43.85 | 45.46 | 129,422 | +1.13(+2.55%) |
Jan 03, 2022 | 44.29 | 45.13 | 43.67 | 44.33 | 111,191 | +0.23(+0.52%) |
Dec 31, 2021 | 44.25 | 45.04 | 43.95 | 44.10 | 81,637 | -0.41(-0.92%) |
Dec 30, 2021 | 43.63 | 45.16 | 43.27 | 44.51 | 87,233 | +0.81(+1.85%) |
Dec 29, 2021 | 43.94 | 44.78 | 42.82 | 43.70 | 103,959 | -0.25(-0.57%) |
Dec 28, 2021 | 44.79 | 45.08 | 43.58 | 43.95 | 94,773 | -1.09(-2.42%) |
Dec 27, 2021 | 44.42 | 45.10 | 43.53 | 45.04 | 81,734 | +0.79(+1.78%) |
Dec 23, 2021 | 44.75 | 45.17 | 43.56 | 44.25 | 82,630 | -0.44(-0.98%) |
Dec 22, 2021 | 43.79 | 45.12 | 43.79 | 44.69 | 97,986 | +0.66(+1.50%) |
Dec 21, 2021 | 43.11 | 44.75 | 43.02 | 44.03 | 163,767 | +1.91(+4.53%) |
Dec 20, 2021 | 42.72 | 42.76 | 41.36 | 42.12 | 236,119 | -1.32(-3.03%) |
Dec 17, 2021 | 44.52 | 45.13 | 42.75 | 43.44 | 582,467 | -1.18(-2.64%) |
Dec 16, 2021 | 46.84 | 47.94 | 44.45 | 44.62 | 241,719 | -1.40(-3.04%) |
Dec 15, 2021 | 43.88 | 46.19 | 42.95 | 46.02 | 228,281 | +2.36(+5.40%) |
Dec 14, 2021 | 43.56 | 46.06 | 42.68 | 43.66 | 183,128 | -0.85(-1.91%) |
Dec 13, 2021 | 44.22 | 45.95 | 43.34 | 44.51 | 287,174 | +0.80(+1.83%) |
Dec 10, 2021 | 44.59 | 45.04 | 42.51 | 43.71 | 184,039 | -0.29(-0.66%) |
Dec 09, 2021 | 46.13 | 48.38 | 43.56 | 44.00 | 333,686 | -2.12(-4.59%) |
Dec 08, 2021 | 47.31 | 48.88 | 45.28 | 46.12 | 597,782 | -3.89(-7.79%) |
Dec 07, 2021 | 49.43 | 50.74 | 49.06 | 50.01 | 206,022 | +1.96(+4.07%) |
Dec 06, 2021 | 47.25 | 48.64 | 45.74 | 48.06 | 204,097 | +0.83(+1.76%) |
Dec 03, 2021 | 47.98 | 47.98 | 45.18 | 47.23 | 261,252 | -0.85(-1.77%) |
Dec 02, 2021 | 49.99 | 50.35 | 46.95 | 48.08 | 273,948 | -1.49(-3.00%) |
Dec 01, 2021 | 55.84 | 56.80 | 49.37 | 49.56 | 371,037 | -4.64(-8.57%) |
Nov 30, 2021 | 56.26 | 56.26 | 53.47 | 54.21 | 692,739 | -2.75(-4.82%) |
Nov 29, 2021 | 59.47 | 59.47 | 55.85 | 56.95 | 179,918 | -1.48(-2.53%) |
Nov 26, 2021 | 58.48 | 59.61 | 56.44 | 58.43 | 119,828 | -2.27(-3.73%) |
Nov 24, 2021 | 60.74 | 61.79 | 60.10 | 60.70 | 135,560 | -0.30(-0.49%) |
Nov 23, 2021 | 60.61 | 62.41 | 58.53 | 61.00 | 155,956 | -0.45(-0.73%) |
Nov 22, 2021 | 63.19 | 63.19 | 60.14 | 61.45 | 125,056 | -0.90(-1.44%) |
Nov 19, 2021 | 61.20 | 63.84 | 60.87 | 62.35 | 170,925 | -0.03(-0.05%) |
Nov 18, 2021 | 64.07 | 62.99 | 61.30 | 62.38 | 335,900 | -1.86(-2.89%) |
Nov 17, 2021 | 65.29 | 65.29 | 62.58 | 64.24 | 168,886 | -1.16(-1.77%) |
Nov 16, 2021 | 65.61 | 67.21 | 64.83 | 65.39 | 132,419 | -0.20(-0.30%) |
Nov 15, 2021 | 65.91 | 66.85 | 63.82 | 65.59 | 252,139 | -0.72(-1.08%) |
Nov 12, 2021 | 62.28 | 66.40 | 62.06 | 66.31 | 248,417 | +4.73(+7.69%) |
Nov 11, 2021 | 59.48 | 63.88 | 58.83 | 61.58 | 207,326 | +2.35(+3.96%) |
Nov 10, 2021 | 58.56 | 59.23 | 125,711 | +0.07(+0.12%) | ||
Nov 09, 2021 | 59.02 | 59.75 | 57.07 | 59.16 | 164,039 | +0.24(+0.41%) |
Nov 08, 2021 | 56.92 | 59.19 | 56.65 | 58.92 | 160,677 | +2.47(+4.37%) |
Nov 05, 2021 | 56.09 | 56.82 | 54.47 | 56.46 | 184,412 | +1.10(+1.98%) |
Nov 04, 2021 | 52.88 | 55.59 | 52.73 | 55.36 | 200,179 | +2.82(+5.36%) |
Nov 03, 2021 | 50.76 | 52.87 | 50.68 | 52.54 | 134,943 | +1.91(+3.77%) |
Nov 02, 2021 | 51.54 | 52.68 | 50.04 | 50.63 | 187,041 | -0.73(-1.42%) |
Nov 01, 2021 | 48.79 | 51.92 | 50.05 | 51.36 | 176,253 | +3.06(+6.33%) |
Oct 29, 2021 | 45.59 | 48.40 | 44.97 | 48.31 | 213,937 | +1.33(+2.83%) |
Oct 28, 2021 | 46.65 | 47.63 | 45.73 | 46.98 | 93,448 | +0.53(+1.14%) |
Oct 27, 2021 | 46.00 | 47.46 | 45.84 | 46.45 | 116,899 | -0.14(-0.30%) |
Oct 26, 2021 | 46.93 | 46.59 | 159,789 | -0.31(-0.66%) | ||
Oct 25, 2021 | 47.04 | 47.85 | 46.04 | 46.90 | 120,375 | -0.33(-0.70%) |
Oct 22, 2021 | 47.94 | 48.30 | 46.54 | 47.23 | 94,072 | -0.76(-1.58%) |
Oct 21, 2021 | 47.27 | 48.80 | 46.94 | 47.99 | 111,364 | +0.19(+0.40%) |
Oct 20, 2021 | 50.19 | 50.19 | 47.63 | 47.80 | 111,607 | -0.67(-1.38%) |
Oct 19, 2021 | 49.43 | 49.47 | 47.88 | 48.47 | 112,388 | -0.82(-1.66%) |
Oct 18, 2021 | 49.81 | 51.02 | 48.82 | 49.28 | 121,457 | -0.77(-1.54%) |
Oct 15, 2021 | 52.83 | 52.83 | 49.93 | 50.05 | 218,407 | -1.52(-2.94%) |
Oct 14, 2021 | 52.39 | 52.45 | 50.74 | 51.57 | 150,572 | +0.36(+0.70%) |
Oct 13, 2021 | 51.88 | 53.13 | 50.71 | 51.21 | 285,780 | -0.53(-1.02%) |
Oct 12, 2021 | 51.44 | 52.41 | 50.65 | 51.74 | 192,733 | +0.13(+0.25%) |
Oct 11, 2021 | 50.80 | 52.09 | 50.45 | 51.61 | 177,578 | +1.17(+2.32%) |
Oct 08, 2021 | 50.03 | 51.73 | 49.30 | 50.44 | 282,790 | +0.78(+1.57%) |
Oct 07, 2021 | 45.44 | 50.23 | 45.39 | 49.66 | 496,351 | +5.33(+12.03%) |
Oct 06, 2021 | 43.37 | 45.42 | 42.34 | 44.33 | 199,675 | -0.57(-1.27%) |
Oct 05, 2021 | 43.57 | 45.22 | 42.94 | 44.90 | 152,476 | +1.62(+3.74%) |
Oct 04, 2021 | 43.52 | 43.72 | 41.80 | 43.28 | 151,231 | -0.25(-0.57%) |
Oct 01, 2021 | 41.82 | 43.84 | 40.10 | 43.53 | 189,278 | +1.64(+3.91%) |
Sep 30, 2021 | 42.54 | 44.82 | 41.73 | 41.89 | 295,954 | +0.51(+1.23%) |
Sep 29, 2021 | 41.89 | 42.20 | 41.02 | 41.39 | 150,971 | -0.19(-0.46%) |
Sep 28, 2021 | 43.36 | 43.54 | 41.45 | 41.58 | 141,419 | -2.54(-5.75%) |
Sep 27, 2021 | 44.43 | 45.20 | 43.86 | 44.11 | 99,356 | -0.27(-0.61%) |
Sep 24, 2021 | 43.42 | 44.78 | 42.30 | 44.38 | 107,207 | +0.02(+0.05%) |
Sep 23, 2021 | 42.57 | 44.87 | 41.87 | 44.36 | 127,492 | +2.46(+5.86%) |
Sep 22, 2021 | 41.13 | 42.37 | 40.68 | 41.90 | 126,356 | +1.24(+3.05%) |
Sep 21, 2021 | 40.45 | 41.14 | 40.11 | 40.67 | 193,741 | +0.31(+0.77%) |
Sep 20, 2021 | 43.94 | 43.94 | 40.05 | 40.36 | 328,832 | -5.28(-11.58%) |
Sep 17, 2021 | 45.95 | 47.18 | 44.65 | 45.64 | 404,363 | -0.29(-0.63%) |
Sep 16, 2021 | 45.00 | 46.11 | 44.29 | 45.93 | 124,978 | +1.06(+2.36%) |
Sep 15, 2021 | 45.52 | 45.63 | 44.03 | 44.87 | 118,184 | -0.13(-0.29%) |
Sep 14, 2021 | 45.30 | 45.98 | 44.27 | 45.00 | 94,970 | -0.31(-0.68%) |
Sep 13, 2021 | 46.18 | 46.55 | 44.16 | 45.31 | 101,974 | -0.34(-0.74%) |
Sep 10, 2021 | 45.08 | 46.61 | 44.51 | 45.65 | 161,145 | +1.17(+2.63%) |
Sep 09, 2021 | 43.69 | 46.38 | 43.26 | 44.48 | 124,038 | +0.13(+0.29%) |
Sep 08, 2021 | 44.14 | 44.89 | 43.07 | 44.35 | 261,142 | +0.19(+0.43%) |
Sep 07, 2021 | 44.11 | 45.96 | 44.03 | 44.16 | 143,800 | -0.18(-0.41%) |
Sep 03, 2021 | 44.99 | 45.80 | 43.98 | 44.34 | 116,539 | -1.22(-2.67%) |
Sep 02, 2021 | 45.91 | 45.91 | 44.12 | 45.56 | 169,288 | -0.01(-0.02%) |
Sep 01, 2021 | 43.55 | 46.02 | 41.26 | 45.57 | 225,121 | +2.15(+4.94%) |
Aug 31, 2021 | 42.94 | 44.40 | 41.89 | 43.42 | 165,238 | -0.39(-0.89%) |
Aug 30, 2021 | 45.19 | 45.51 | 43.04 | 43.81 | 172,602 | -1.29(-2.86%) |
Aug 27, 2021 | 43.86 | 45.41 | 43.86 | 45.10 | 185,099 | +1.27(+2.89%) |
Aug 26, 2021 | 45.32 | 45.32 | 42.94 | 43.83 | 224,360 | -1.72(-3.77%) |
Aug 25, 2021 | 46.26 | 47.62 | 44.70 | 45.55 | 231,018 | -0.52(-1.13%) |
Aug 24, 2021 | 44.34 | 46.19 | 43.46 | 46.07 | 274,895 | +1.79(+4.04%) |
Aug 23, 2021 | 44.04 | 45.66 | 42.65 | 44.28 | 322,294 | +0.42(+0.96%) |
Aug 20, 2021 | 42.37 | 45.04 | 41.94 | 43.86 | 338,536 | +1.21(+2.83%) |
Aug 19, 2021 | 42.26 | 45.19 | 41.79 | 42.65 | 293,345 | -1.30(-2.95%) |
Aug 18, 2021 | 46.69 | 47.65 | 43.41 | 43.95 | 447,482 | -4.24(-8.81%) |
Aug 17, 2021 | 53.36 | 54.42 | 45.19 | 48.20 | 588,518 | -6.22(-11.43%) |
Aug 16, 2021 | 56.66 | 57.01 | 53.54 | 54.42 | 283,702 | -1.42(-2.54%) |
Aug 13, 2021 | 54.57 | 57.02 | 54.41 | 55.84 | 226,769 | +1.35(+2.47%) |
Aug 12, 2021 | 54.23 | 55.07 | 52.51 | 54.49 | 138,701 | +0.56(+1.04%) |
Aug 11, 2021 | 54.93 | 55.03 | 52.13 | 53.93 | 166,810 | -0.59(-1.08%) |
Aug 10, 2021 | 52.95 | 55.05 | 52.95 | 54.52 | 194,372 | +1.94(+3.68%) |
Aug 09, 2021 | 52.38 | 53.35 | 51.53 | 52.58 | 125,091 | +0.22(+0.42%) |
Aug 06, 2021 | 53.01 | 53.03 | 51.38 | 52.36 | 131,014 | +1.13(+2.20%) |
Aug 05, 2021 | 49.77 | 52.34 | 49.38 | 51.23 | 143,767 | +1.61(+3.24%) |
Aug 04, 2021 | 50.61 | 51.85 | 48.56 | 49.62 | 212,042 | -0.99(-1.95%) |
Aug 03, 2021 | 51.93 | 52.16 | 50.09 | 50.61 | 141,923 | -1.10(-2.12%) |
Aug 02, 2021 | 50.32 | 53.02 | 50.19 | 51.71 | 268,946 | +1.98(+3.98%) |
Jul 30, 2021 | 52.99 | 53.12 | 49.22 | 49.73 | 229,209 | -3.32(-6.25%) |
Jul 29, 2021 | 50.97 | 53.61 | 49.99 | 53.05 | 272,310 | +3.09(+6.18%) |
Jul 28, 2021 | 48.01 | 50.81 | 47.94 | 49.96 | 180,423 | +2.21(+4.62%) |
Jul 27, 2021 | 50.75 | 51.11 | 46.64 | 47.76 | 207,332 | -3.50(-6.82%) |
Jul 26, 2021 | 49.77 | 52.43 | 49.37 | 51.25 | 215,262 | +2.00(+4.06%) |
Jul 23, 2021 | 48.64 | 49.36 | 47.97 | 49.26 | 99,441 | +1.01(+2.09%) |
Jul 22, 2021 | 49.66 | 50.78 | 47.15 | 48.25 | 191,523 | -1.42(-2.86%) |
Jul 21, 2021 | 46.94 | 49.87 | 46.61 | 49.66 | 245,982 | +3.61(+7.83%) |
Jul 20, 2021 | 43.90 | 46.82 | 43.28 | 46.06 | 203,537 | +2.78(+6.41%) |
Jul 19, 2021 | 41.93 | 44.91 | 41.38 | 43.28 | 253,408 | -1.68(-3.73%) |
Jul 16, 2021 | 47.58 | 47.98 | 44.23 | 44.96 | 205,805 | -1.78(-3.80%) |
Jul 15, 2021 | 46.15 | 47.37 | 45.82 | 46.74 | 140,971 | +0.19(+0.41%) |
Jul 14, 2021 | 49.96 | 50.41 | 46.32 | 46.55 | 214,023 | -2.43(-4.96%) |
Jul 13, 2021 | 48.05 | 50.62 | 47.69 | 48.98 | 312,260 | -0.42(-0.85%) |
Jul 12, 2021 | 47.75 | 52.51 | 46.01 | 49.39 | 658,878 | +1.56(+3.26%) |
Jul 09, 2021 | 44.57 | 49.44 | 43.64 | 47.84 | 361,184 | +4.01(+9.16%) |
Jul 08, 2021 | 43.28 | 44.85 | 43.14 | 43.82 | 263,959 | -0.02(-0.05%) |
Jul 07, 2021 | 44.34 | 44.34 | 43.00 | 43.84 | 245,588 | -0.34(-0.77%) |
Jul 06, 2021 | 45.32 | 45.88 | 43.58 | 44.18 | 385,097 | -1.14(-2.51%) |
Jul 02, 2021 | 46.46 | 48.78 | 45.04 | 45.32 | 1,254,864 | +6.04(+15.38%) |