Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.33 | 0 | -0.08(-0.24%) | |||
Jun 29, 2022 | 33.81 | 33.95 | 32.48 | 33.41 | 44,508 | -0.39(-1.15%) |
Jun 28, 2022 | 35.06 | 35.12 | 33.75 | 33.80 | 61,778 | -0.93(-2.68%) |
Jun 27, 2022 | 35.15 | 35.90 | 34.57 | 34.73 | 51,223 | -0.24(-0.69%) |
Jun 24, 2022 | 33.00 | 35.07 | 33.00 | 34.97 | 49,480 | +2.21(+6.75%) |
Jun 23, 2022 | 33.23 | 33.46 | 32.44 | 32.76 | 72,346 | -0.44(-1.33%) |
Jun 22, 2022 | 33.03 | 33.53 | 32.54 | 33.20 | 43,372 | -0.37(-1.10%) |
Jun 21, 2022 | 33.56 | 34.86 | 33.23 | 33.57 | 46,806 | +0.09(+0.27%) |
Jun 20, 2022 | 32.43 | 33.81 | 32.42 | 33.48 | 18,808 | +1.01(+3.11%) |
Jun 17, 2022 | 32.33 | 33.91 | 32.25 | 32.47 | 74,315 | +0.18(+0.56%) |
Jun 16, 2022 | 32.29 | 32.60 | 31.88 | 32.29 | 83,702 | -0.95(-2.86%) |
Jun 15, 2022 | 33.43 | 33.85 | 32.76 | 33.24 | 31,737 | +0.02(+0.06%) |
Jun 14, 2022 | 33.15 | 33.42 | 32.47 | 33.22 | 41,789 | +0.13(+0.39%) |
Jun 13, 2022 | 33.29 | 33.99 | 32.74 | 33.09 | 88,599 | -1.01(-2.96%) |
Jun 10, 2022 | 34.98 | 35.23 | 33.58 | 34.10 | 93,231 | -1.34(-3.78%) |
Jun 09, 2022 | 35.67 | 36.42 | 35.40 | 35.44 | 32,244 | -0.38(-1.06%) |
Jun 08, 2022 | 35.98 | 36.84 | 35.70 | 35.82 | 49,183 | -0.40(-1.10%) |
Jun 07, 2022 | 34.24 | 36.22 | 34.04 | 36.22 | 81,673 | +1.55(+4.47%) |
Jun 06, 2022 | 34.94 | 35.56 | 34.12 | 34.67 | 68,156 | +0.12(+0.35%) |
Jun 03, 2022 | 35.60 | 35.60 | 34.03 | 34.55 | 46,119 | -1.29(-3.60%) |
Jun 02, 2022 | 34.73 | 36.31 | 34.69 | 35.84 | 169,514 | +1.27(+3.67%) |
Jun 01, 2022 | 34.89 | 35.07 | 33.58 | 34.57 | 94,606 | -0.26(-0.75%) |
May 31, 2022 | 33.95 | 35.02 | 32.93 | 34.83 | 159,723 | +0.85(+2.50%) |
May 30, 2022 | 34.29 | 34.44 | 33.87 | 33.98 | 24,750 | +0.06(+0.18%) |
May 27, 2022 | 33.56 | 34.34 | 33.56 | 33.92 | 45,195 | +0.46(+1.37%) |
May 26, 2022 | 32.87 | 34.14 | 32.87 | 33.46 | 78,033 | +0.79(+2.42%) |
May 25, 2022 | 33.09 | 33.24 | 32.17 | 32.67 | 119,788 | -0.51(-1.54%) |
May 24, 2022 | 33.50 | 33.50 | 32.04 | 33.18 | 119,776 | -0.39(-1.16%) |
May 20, 2022 | 33.57 | 0 | -0.01(-0.03%) | |||
May 19, 2022 | 33.68 | 34.19 | 33.36 | 33.58 | 45,067 | -0.41(-1.21%) |
May 18, 2022 | 33.86 | 34.57 | 33.67 | 33.99 | 122,405 | -0.28(-0.82%) |
May 17, 2022 | 33.39 | 34.55 | 33.34 | 34.27 | 44,087 | +0.97(+2.91%) |
May 16, 2022 | 33.01 | 34.09 | 32.50 | 33.30 | 62,139 | +0.23(+0.70%) |
May 13, 2022 | 32.22 | 34.38 | 32.06 | 33.07 | 83,931 | +1.35(+4.26%) |
May 12, 2022 | 30.50 | 31.77 | 29.54 | 31.72 | 184,038 | +0.92(+2.99%) |
May 11, 2022 | 30.91 | 31.16 | 29.92 | 30.80 | 185,457 | -0.11(-0.36%) |
May 10, 2022 | 34.32 | 34.34 | 30.66 | 30.91 | 278,913 | -3.89(-11.18%) |
May 09, 2022 | 34.80 | 35.46 | 34.16 | 34.80 | 436,065 | -0.54(-1.53%) |
May 06, 2022 | 33.47 | 35.94 | 32.15 | 35.34 | 483,914 | +3.43(+10.75%) |
May 05, 2022 | 32.07 | 32.30 | 31.54 | 31.91 | 118,008 | -0.50(-1.54%) |
May 04, 2022 | 29.89 | 32.56 | 29.89 | 32.41 | 125,943 | +2.43(+8.11%) |
May 03, 2022 | 29.77 | 30.39 | 29.37 | 29.98 | 160,985 | +0.21(+0.71%) |
May 02, 2022 | 31.02 | 31.02 | 29.50 | 29.77 | 74,702 | -1.12(-3.63%) |
Apr 29, 2022 | 32.79 | 32.79 | 30.88 | 30.89 | 60,146 | -1.96(-5.97%) |
Apr 28, 2022 | 32.29 | 33.27 | 31.99 | 32.85 | 105,768 | +1.00(+3.14%) |
Apr 27, 2022 | 31.97 | 32.50 | 31.50 | 31.85 | 264,213 | -0.15(-0.47%) |
Apr 26, 2022 | 34.34 | 34.34 | 31.67 | 32.00 | 293,214 | -2.38(-6.92%) |
Apr 25, 2022 | 33.01 | 34.41 | 32.94 | 34.38 | 131,318 | +1.09(+3.27%) |
Apr 22, 2022 | 33.56 | 33.58 | 32.81 | 33.29 | 137,019 | -0.66(-1.94%) |
Apr 21, 2022 | 34.14 | 34.50 | 33.68 | 33.95 | 47,273 | -0.01(-0.03%) |
Apr 20, 2022 | 34.07 | 34.13 | 33.27 | 33.96 | 94,510 | -0.03(-0.09%) |
Apr 19, 2022 | 33.04 | 34.26 | 32.61 | 33.99 | 126,094 | +0.93(+2.81%) |
Apr 18, 2022 | 33.00 | 33.32 | 32.73 | 33.06 | 76,900 | -0.06(-0.18%) |
Apr 14, 2022 | 33.12 | 0 | -0.43(-1.28%) | |||
Apr 13, 2022 | 32.81 | 33.91 | 32.15 | 33.55 | 53,282 | +0.81(+2.47%) |
Apr 12, 2022 | 33.09 | 33.78 | 32.63 | 32.74 | 42,396 | -0.29(-0.88%) |
Apr 11, 2022 | 32.92 | 33.52 | 32.56 | 33.03 | 75,842 | -0.02(-0.06%) |
Apr 08, 2022 | 33.11 | 33.55 | 32.98 | 33.05 | 115,123 | +0.03(+0.09%) |
Apr 07, 2022 | 32.67 | 33.44 | 32.43 | 33.02 | 82,056 | +0.34(+1.04%) |
Apr 06, 2022 | 34.00 | 34.30 | 32.13 | 32.68 | 102,878 | -1.59(-4.64%) |
Apr 05, 2022 | 33.44 | 34.56 | 33.22 | 34.27 | 179,967 | +0.45(+1.33%) |
Apr 04, 2022 | 34.17 | 34.55 | 33.52 | 33.82 | 47,496 | -0.19(-0.56%) |
Apr 01, 2022 | 34.43 | 34.61 | 33.64 | 34.01 | 90,852 | -0.36(-1.05%) |
Mar 31, 2022 | 33.86 | 34.70 | 33.69 | 34.37 | 91,837 | +0.54(+1.60%) |
Mar 30, 2022 | 33.71 | 34.27 | 33.45 | 33.83 | 51,862 | +0.11(+0.33%) |
Mar 29, 2022 | 32.91 | 34.39 | 32.91 | 33.72 | 152,653 | +1.02(+3.12%) |
Mar 28, 2022 | 32.96 | 33.12 | 31.91 | 32.70 | 94,186 | -0.40(-1.21%) |
Mar 25, 2022 | 33.49 | 33.49 | 32.90 | 33.10 | 51,907 | -0.40(-1.19%) |
Mar 24, 2022 | 33.66 | 34.05 | 32.98 | 33.50 | 125,362 | -0.40(-1.18%) |
Mar 23, 2022 | 34.00 | 34.91 | 33.68 | 33.90 | 136,840 | -0.21(-0.62%) |
Mar 22, 2022 | 32.15 | 34.50 | 32.09 | 34.11 | 208,272 | +2.13(+6.66%) |
Mar 21, 2022 | 32.16 | 32.50 | 31.40 | 31.98 | 97,890 | -0.13(-0.40%) |
Mar 18, 2022 | 32.22 | 32.61 | 31.82 | 32.11 | 81,235 | -0.11(-0.34%) |
Mar 17, 2022 | 32.02 | 32.69 | 31.10 | 32.22 | 179,475 | +0.08(+0.25%) |
Mar 16, 2022 | 30.48 | 32.63 | 30.25 | 32.14 | 112,387 | +2.13(+7.10%) |
Mar 15, 2022 | 29.42 | 30.17 | 29.14 | 30.01 | 382,902 | +0.73(+2.49%) |
Mar 14, 2022 | 30.12 | 30.12 | 29.12 | 29.28 | 170,005 | -0.73(-2.43%) |
Mar 11, 2022 | 30.49 | 30.50 | 29.90 | 30.01 | 62,827 | -0.19(-0.63%) |
Mar 10, 2022 | 30.51 | 30.88 | 29.79 | 30.20 | 128,805 | -0.76(-2.45%) |
Mar 09, 2022 | 29.63 | 31.17 | 29.61 | 30.96 | 354,018 | +1.41(+4.77%) |
Mar 08, 2022 | 30.39 | 30.67 | 29.17 | 29.55 | 280,803 | -0.67(-2.22%) |
Mar 07, 2022 | 30.16 | 31.05 | 29.49 | 30.22 | 462,459 | -0.85(-2.74%) |
Mar 04, 2022 | 32.18 | 32.35 | 30.59 | 31.07 | 234,414 | -1.46(-4.49%) |
Mar 03, 2022 | 33.38 | 33.55 | 32.36 | 32.53 | 105,344 | -0.68(-2.05%) |
Mar 02, 2022 | 33.50 | 33.80 | 32.73 | 33.21 | 136,199 | -0.21(-0.63%) |
Mar 01, 2022 | 34.69 | 34.69 | 33.05 | 33.42 | 156,246 | -1.30(-3.74%) |
Feb 28, 2022 | 35.08 | 35.31 | 33.98 | 34.72 | 165,244 | -0.91(-2.55%) |
Feb 25, 2022 | 35.20 | 35.87 | 34.74 | 35.63 | 159,922 | +0.48(+1.37%) |
Feb 24, 2022 | 35.39 | 35.39 | 34.23 | 35.15 | 373,385 | -1.01(-2.79%) |
Feb 23, 2022 | 38.00 | 38.00 | 36.15 | 36.16 | 358,267 | -1.79(-4.72%) |
Feb 22, 2022 | 37.33 | 38.06 | 37.06 | 37.95 | 457,089 | +0.26(+0.69%) |
Feb 18, 2022 | 37.69 | 0 | -0.10(-0.26%) | |||
Feb 17, 2022 | 37.75 | 38.13 | 36.90 | 37.79 | 286,188 | -0.21(-0.55%) |
Feb 16, 2022 | 38.29 | 38.55 | 37.76 | 38.00 | 258,313 | -0.52(-1.35%) |
Feb 15, 2022 | 37.87 | 39.65 | 37.36 | 38.52 | 447,014 | +1.30(+3.49%) |
Feb 14, 2022 | 40.15 | 40.15 | 37.12 | 37.22 | 1,000,237 | -2.98(-7.41%) |
Feb 11, 2022 | 46.40 | 46.40 | 40.16 | 40.20 | 645,529 | -6.37(-13.68%) |
Feb 10, 2022 | 45.76 | 47.21 | 45.44 | 46.57 | 89,728 | -0.11(-0.24%) |
Feb 09, 2022 | 45.79 | 47.17 | 45.37 | 46.68 | 169,780 | +1.37(+3.02%) |
Feb 08, 2022 | 44.20 | 45.51 | 44.14 | 45.31 | 139,382 | +0.93(+2.10%) |
Feb 07, 2022 | 44.07 | 44.55 | 43.50 | 44.38 | 39,811 | +0.45(+1.02%) |
Feb 04, 2022 | 42.86 | 44.07 | 42.86 | 43.93 | 223,237 | +1.13(+2.64%) |
Feb 03, 2022 | 42.90 | 42.80 | 72,787 | -0.74(-1.70%) | ||
Feb 02, 2022 | 44.61 | 44.95 | 42.89 | 43.54 | 40,442 | -1.04(-2.33%) |
Feb 01, 2022 | 43.12 | 44.59 | 42.73 | 44.58 | 232,181 | +1.63(+3.80%) |
Jan 31, 2022 | 42.20 | 43.15 | 42.05 | 42.95 | 145,900 | +0.35(+0.82%) |
Jan 28, 2022 | 42.64 | 42.91 | 42.07 | 42.60 | 81,856 | +0.17(+0.40%) |
Jan 27, 2022 | 42.76 | 42.85 | 42.20 | 42.43 | 109,639 | +0.07(+0.17%) |
Jan 26, 2022 | 42.61 | 43.25 | 42.20 | 42.36 | 93,534 | +0.16(+0.38%) |
Jan 25, 2022 | 42.94 | 43.00 | 41.76 | 42.20 | 120,673 | -1.27(-2.92%) |
Jan 24, 2022 | 43.33 | 43.60 | 41.42 | 43.47 | 131,057 | -0.33(-0.75%) |
Jan 21, 2022 | 44.94 | 45.00 | 43.67 | 43.80 | 130,367 | -1.26(-2.80%) |
Jan 20, 2022 | 44.72 | 45.99 | 44.72 | 45.06 | 123,661 | +0.49(+1.10%) |
Jan 19, 2022 | 44.77 | 45.24 | 44.39 | 44.57 | 172,301 | -0.04(-0.09%) |
Jan 18, 2022 | 45.41 | 45.69 | 44.60 | 44.61 | 118,149 | -1.39(-3.02%) |
Jan 17, 2022 | 45.73 | 46.74 | 45.53 | 46.00 | 39,122 | +0.71(+1.57%) |
Jan 14, 2022 | 44.83 | 45.50 | 44.25 | 45.29 | 278,580 | +0.16(+0.35%) |
Jan 13, 2022 | 45.50 | 45.74 | 44.60 | 45.13 | 61,518 | -0.26(-0.57%) |
Jan 12, 2022 | 46.00 | 46.67 | 44.82 | 45.39 | 83,672 | -0.43(-0.94%) |
Jan 11, 2022 | 45.06 | 45.99 | 44.76 | 45.82 | 82,540 | +0.76(+1.69%) |
Jan 10, 2022 | 45.07 | 45.56 | 44.40 | 45.06 | 169,546 | -0.42(-0.92%) |
Jan 07, 2022 | 45.94 | 46.37 | 45.06 | 45.48 | 33,923 | -0.46(-1.00%) |
Jan 06, 2022 | 46.60 | 46.65 | 45.39 | 45.94 | 79,209 | -0.63(-1.35%) |
Jan 05, 2022 | 48.54 | 48.54 | 46.42 | 46.57 | 119,676 | -1.48(-3.08%) |
Jan 04, 2022 | 47.70 | 48.60 | 47.64 | 48.05 | 48,164 | +0.36(+0.75%) |
Dec 31, 2021 | 47.69 | 47.69 | 47.69 | 0 | +0.34(+0.72%) | |
Dec 30, 2021 | 48.38 | 48.38 | 47.35 | 47.35 | 44,415 | -0.91(-1.89%) |
Dec 29, 2021 | 46.04 | 49.25 | 46.04 | 48.26 | 148,519 | +1.49(+3.19%) |
Dec 24, 2021 | 46.77 | 46.77 | 46.77 | 0 | -0.09(-0.19%) | |
Dec 23, 2021 | 47.01 | 47.43 | 46.64 | 46.86 | 33,165 | -0.06(-0.13%) |
Dec 22, 2021 | 46.14 | 47.23 | 45.96 | 46.92 | 33,731 | +0.88(+1.91%) |
Dec 21, 2021 | 45.78 | 46.90 | 45.72 | 46.04 | 118,072 | +0.68(+1.50%) |
Dec 20, 2021 | 43.00 | 45.53 | 43.00 | 45.36 | 123,609 | -0.18(-0.40%) |
Dec 17, 2021 | 44.75 | 45.79 | 44.12 | 45.54 | 74,903 | +0.46(+1.02%) |
Dec 16, 2021 | 44.14 | 45.29 | 44.14 | 45.08 | 257,789 | +1.17(+2.66%) |
Dec 15, 2021 | 43.10 | 44.09 | 42.56 | 43.91 | 70,749 | +0.65(+1.50%) |
Dec 14, 2021 | 42.01 | 43.37 | 42.01 | 43.26 | 149,998 | +0.72(+1.69%) |
Dec 13, 2021 | 42.94 | 43.14 | 42.20 | 42.54 | 56,167 | -0.30(-0.70%) |
Dec 10, 2021 | 43.41 | 43.48 | 42.66 | 42.84 | 31,536 | -0.42(-0.97%) |
Dec 09, 2021 | 43.95 | 44.13 | 43.22 | 43.26 | 27,262 | -0.42(-0.96%) |
Dec 08, 2021 | 44.11 | 44.11 | 43.15 | 43.68 | 30,924 | -0.39(-0.88%) |
Dec 07, 2021 | 44.30 | 44.72 | 43.92 | 44.07 | 45,146 | +0.62(+1.43%) |
Dec 06, 2021 | 42.46 | 43.68 | 41.74 | 43.45 | 79,772 | +1.04(+2.45%) |
Dec 03, 2021 | 43.75 | 43.75 | 41.50 | 42.41 | 154,781 | -1.02(-2.35%) |
Dec 02, 2021 | 43.33 | 44.16 | 42.79 | 43.43 | 70,720 | +0.45(+1.05%) |
Dec 01, 2021 | 43.96 | 44.64 | 42.90 | 42.98 | 65,617 | -0.80(-1.83%) |
Nov 30, 2021 | 43.41 | 44.29 | 43.10 | 43.78 | 137,199 | -0.02(-0.05%) |
Nov 29, 2021 | 45.94 | 45.94 | 43.79 | 43.80 | 72,511 | -1.88(-4.12%) |
Nov 26, 2021 | 44.39 | 46.09 | 43.99 | 45.68 | 58,489 | -0.43(-0.93%) |
Nov 25, 2021 | 46.33 | 46.37 | 45.69 | 46.11 | 34,953 | +0.02(+0.04%) |
Nov 24, 2021 | 45.05 | 46.57 | 45.00 | 46.09 | 35,687 | +0.84(+1.86%) |
Nov 23, 2021 | 47.28 | 47.34 | 44.63 | 45.25 | 76,393 | -2.30(-4.84%) |
Nov 22, 2021 | 47.22 | 48.43 | 46.67 | 47.55 | 172,770 | +0.47(+1.00%) |
Nov 19, 2021 | 45.95 | 47.79 | 45.25 | 47.08 | 153,780 | +1.13(+2.46%) |
Nov 18, 2021 | 45.56 | 46.15 | 45.85 | 45.95 | 105,912 | +0.44(+0.97%) |
Nov 17, 2021 | 44.00 | 45.70 | 43.75 | 45.51 | 107,283 | +2.06(+4.74%) |
Nov 16, 2021 | 43.23 | 44.10 | 43.15 | 43.45 | 87,240 | +0.40(+0.93%) |
Nov 15, 2021 | 42.28 | 43.27 | 42.15 | 43.05 | 103,267 | +0.90(+2.14%) |
Nov 12, 2021 | 41.98 | 42.20 | 41.29 | 42.15 | 107,525 | +0.17(+0.40%) |
Nov 11, 2021 | 43.25 | 43.37 | 41.80 | 41.98 | 93,518 | -0.95(-2.21%) |
Nov 10, 2021 | 44.53 | 42.93 | 121,461 | -1.70(-3.81%) | ||
Nov 09, 2021 | 45.93 | 45.93 | 44.12 | 44.63 | 112,456 | -1.02(-2.23%) |
Nov 08, 2021 | 47.64 | 48.00 | 45.43 | 45.65 | 142,201 | -1.79(-3.77%) |
Nov 05, 2021 | 47.00 | 48.14 | 46.50 | 47.44 | 273,939 | +1.82(+3.99%) |
Nov 04, 2021 | 45.63 | 46.25 | 44.49 | 45.62 | 117,632 | +0.00(+0.00%) |
Nov 03, 2021 | 43.80 | 46.11 | 43.15 | 45.62 | 317,442 | +1.81(+4.13%) |
Nov 02, 2021 | 43.71 | 44.44 | 43.22 | 43.81 | 72,197 | +0.11(+0.25%) |
Nov 01, 2021 | 42.06 | 44.13 | 41.83 | 43.70 | 87,033 | +1.87(+4.47%) |
Oct 29, 2021 | 41.96 | 42.36 | 41.45 | 41.83 | 65,292 | -0.17(-0.40%) |
Oct 28, 2021 | 41.33 | 42.64 | 40.74 | 42.00 | 76,017 | +0.67(+1.62%) |
Oct 27, 2021 | 43.01 | 43.18 | 41.02 | 41.33 | 132,293 | -1.54(-3.59%) |
Oct 26, 2021 | 43.34 | 42.87 | 90,646 | -0.18(-0.42%) | ||
Oct 25, 2021 | 43.80 | 44.32 | 42.07 | 43.05 | 159,294 | -0.69(-1.58%) |
Oct 22, 2021 | 43.84 | 45.04 | 42.95 | 43.74 | 110,869 | +0.07(+0.16%) |
Oct 21, 2021 | 43.34 | 43.95 | 43.10 | 43.67 | 34,327 | +0.27(+0.62%) |
Oct 20, 2021 | 42.89 | 43.60 | 42.61 | 43.40 | 38,949 | +0.38(+0.88%) |
Oct 19, 2021 | 42.95 | 43.43 | 42.51 | 43.02 | 55,393 | +0.16(+0.37%) |
Oct 18, 2021 | 42.47 | 42.90 | 41.55 | 42.86 | 84,066 | +0.28(+0.66%) |
Oct 15, 2021 | 42.29 | 43.16 | 42.02 | 42.58 | 46,402 | +0.43(+1.02%) |
Oct 14, 2021 | 42.19 | 42.75 | 41.21 | 42.15 | 69,880 | -0.03(-0.07%) |
Oct 13, 2021 | 41.55 | 42.22 | 41.18 | 42.18 | 31,189 | +0.63(+1.52%) |
Oct 12, 2021 | 41.72 | 41.76 | 41.09 | 41.55 | 28,515 | -0.19(-0.46%) |
Oct 08, 2021 | 41.74 | 41.74 | 41.74 | 0 | -0.21(-0.50%) | |
Oct 07, 2021 | 40.64 | 42.15 | 40.30 | 41.95 | 74,625 | +1.74(+4.33%) |
Oct 06, 2021 | 40.69 | 41.10 | 39.44 | 40.21 | 72,867 | -0.85(-2.07%) |
Oct 05, 2021 | 40.20 | 42.02 | 40.01 | 41.06 | 83,823 | +0.81(+2.01%) |
Oct 04, 2021 | 42.02 | 42.15 | 40.08 | 40.25 | 86,711 | -2.19(-5.16%) |
Oct 01, 2021 | 43.24 | 43.24 | 42.07 | 42.44 | 46,572 | -0.80(-1.85%) |
Sep 30, 2021 | 43.86 | 44.80 | 42.87 | 43.24 | 96,462 | -0.62(-1.41%) |
Sep 29, 2021 | 42.72 | 43.94 | 42.72 | 43.86 | 55,744 | +1.15(+2.69%) |
Sep 28, 2021 | 43.06 | 43.15 | 42.50 | 42.71 | 65,953 | -0.75(-1.73%) |
Sep 27, 2021 | 43.93 | 44.15 | 42.51 | 43.46 | 78,012 | -0.65(-1.47%) |
Sep 24, 2021 | 44.14 | 44.58 | 43.96 | 44.11 | 39,266 | -0.15(-0.34%) |
Sep 23, 2021 | 44.24 | 44.70 | 44.07 | 44.26 | 40,554 | +0.20(+0.45%) |
Sep 22, 2021 | 43.29 | 44.47 | 43.27 | 44.06 | 53,852 | +0.90(+2.09%) |
Sep 21, 2021 | 43.88 | 44.32 | 42.75 | 43.16 | 77,879 | -0.13(-0.30%) |
Sep 20, 2021 | 44.97 | 45.00 | 42.85 | 43.29 | 94,092 | -1.92(-4.25%) |
Sep 17, 2021 | 45.51 | 45.83 | 44.69 | 45.21 | 410,603 | +0.27(+0.60%) |
Sep 16, 2021 | 43.93 | 45.24 | 43.93 | 44.94 | 68,078 | +1.01(+2.30%) |
Sep 15, 2021 | 44.21 | 44.75 | 43.20 | 43.93 | 168,015 | -0.28(-0.63%) |
Sep 14, 2021 | 42.75 | 44.34 | 41.63 | 44.21 | 168,015 | +0.93(+2.15%) |
Sep 13, 2021 | 45.40 | 45.40 | 43.02 | 43.28 | 154,877 | -2.11(-4.65%) |
Sep 10, 2021 | 45.37 | 46.05 | 45.08 | 45.39 | 65,007 | +0.03(+0.07%) |
Sep 09, 2021 | 46.36 | 46.50 | 44.00 | 45.36 | 126,871 | -1.12(-2.41%) |
Sep 08, 2021 | 46.94 | 47.16 | 45.37 | 46.48 | 157,315 | -0.55(-1.17%) |
Sep 07, 2021 | 47.31 | 48.03 | 46.97 | 47.03 | 49,872 | -0.66(-1.38%) |
Sep 03, 2021 | 47.69 | 47.69 | 47.69 | 0 | -0.14(-0.29%) | |
Sep 02, 2021 | 46.99 | 47.96 | 46.98 | 47.83 | 80,305 | +1.07(+2.29%) |
Sep 01, 2021 | 45.46 | 46.91 | 45.00 | 46.76 | 72,921 | +1.33(+2.93%) |
Aug 31, 2021 | 46.70 | 46.70 | 45.15 | 45.43 | 81,214 | -0.96(-2.07%) |
Aug 30, 2021 | 45.28 | 46.88 | 45.20 | 46.39 | 68,031 | +1.09(+2.41%) |
Aug 27, 2021 | 45.82 | 46.31 | 45.13 | 45.30 | 91,023 | -0.52(-1.13%) |
Aug 26, 2021 | 46.61 | 46.61 | 45.52 | 45.82 | 48,571 | -0.77(-1.65%) |
Aug 25, 2021 | 45.44 | 46.97 | 45.43 | 46.59 | 79,499 | +1.15(+2.53%) |
Aug 24, 2021 | 45.35 | 46.50 | 45.25 | 45.44 | 84,276 | +0.09(+0.20%) |
Aug 23, 2021 | 45.78 | 46.57 | 44.83 | 45.35 | 54,578 | -0.42(-0.92%) |
Aug 20, 2021 | 46.13 | 46.80 | 45.56 | 45.77 | 73,411 | -0.41(-0.89%) |
Aug 19, 2021 | 45.48 | 46.58 | 45.48 | 46.18 | 48,366 | +0.17(+0.37%) |
Aug 18, 2021 | 46.78 | 47.05 | 45.79 | 46.01 | 96,213 | -0.73(-1.56%) |
Aug 17, 2021 | 47.76 | 47.94 | 45.45 | 46.74 | 96,918 | -1.17(-2.44%) |
Aug 16, 2021 | 47.45 | 48.17 | 46.61 | 47.91 | 86,908 | +0.45(+0.95%) |
Aug 13, 2021 | 47.82 | 48.33 | 47.10 | 47.46 | 71,187 | -0.36(-0.75%) |
Aug 12, 2021 | 48.52 | 48.57 | 47.71 | 47.82 | 50,347 | -0.65(-1.34%) |
Aug 11, 2021 | 48.16 | 48.97 | 47.67 | 48.47 | 74,932 | +0.31(+0.64%) |
Aug 10, 2021 | 49.00 | 49.43 | 47.14 | 48.16 | 91,657 | -0.69(-1.41%) |
Aug 09, 2021 | 48.24 | 49.30 | 47.27 | 48.85 | 111,979 | +0.64(+1.33%) |
Aug 06, 2021 | 47.92 | 48.98 | 46.83 | 48.21 | 119,186 | +0.39(+0.82%) |
Aug 05, 2021 | 46.66 | 48.02 | 45.83 | 47.82 | 154,068 | +1.61(+3.48%) |
Aug 04, 2021 | 46.27 | 46.40 | 45.56 | 46.21 | 94,834 | -0.01(-0.02%) |
Aug 03, 2021 | 46.90 | 46.90 | 45.80 | 46.22 | 107,781 | -0.38(-0.82%) |
Jul 30, 2021 | 46.60 | 46.60 | 46.60 | 0 | +0.60(+1.30%) | |
Jul 29, 2021 | 45.79 | 46.85 | 45.10 | 46.00 | 68,300 | +0.21(+0.46%) |
Jul 28, 2021 | 45.43 | 45.93 | 44.65 | 45.79 | 64,645 | +0.87(+1.94%) |
Jul 27, 2021 | 46.05 | 46.14 | 44.46 | 44.92 | 111,020 | -1.01(-2.20%) |
Jul 26, 2021 | 46.01 | 46.21 | 44.03 | 45.93 | 175,386 | +0.24(+0.53%) |
Jul 23, 2021 | 45.28 | 46.68 | 45.27 | 45.69 | 114,682 | +0.30(+0.66%) |
Jul 22, 2021 | 44.58 | 45.51 | 44.01 | 45.39 | 86,255 | +0.81(+1.82%) |
Jul 21, 2021 | 44.57 | 45.83 | 44.29 | 44.58 | 82,501 | +0.32(+0.72%) |
Jul 20, 2021 | 43.61 | 44.72 | 42.60 | 44.26 | 63,752 | +0.72(+1.65%) |
Jul 19, 2021 | 43.67 | 44.00 | 42.99 | 43.54 | 91,767 | -0.12(-0.27%) |
Jul 16, 2021 | 42.17 | 44.23 | 41.91 | 43.66 | 176,649 | +1.69(+4.03%) |
Jul 15, 2021 | 41.83 | 42.08 | 41.13 | 41.97 | 82,820 | +0.15(+0.36%) |
Jul 14, 2021 | 40.60 | 42.58 | 40.60 | 41.82 | 81,569 | +0.76(+1.85%) |
Jul 13, 2021 | 41.42 | 42.00 | 40.36 | 41.06 | 149,594 | -0.53(-1.27%) |
Jul 12, 2021 | 42.43 | 43.92 | 41.40 | 41.59 | 175,985 | -127.73(-75.44%) |
Jul 09, 2021 | 168.72 | 173.04 | 167.76 | 169.32 | 56,840 | +1.12(+0.67%) |
Jul 08, 2021 | 163.00 | 170.30 | 160.79 | 168.20 | 59,040 | +4.05(+2.47%) |
Jul 07, 2021 | 167.66 | 168.53 | 161.08 | 164.15 | 68,723 | -3.51(-2.09%) |
Jul 06, 2021 | 169.64 | 169.70 | 164.82 | 167.66 | 47,131 | -1.40(-0.83%) |
Jul 05, 2021 | 172.18 | 172.59 | 168.01 | 169.06 | 72,277 | -3.12(-1.81%) |