Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.39 | 28.21 | 27.13 | 27.92 | 124,013 | -0.01(-0.04%) |
Jun 29, 2022 | 28.25 | 28.25 | 27.45 | 27.93 | 107,355 | -0.31(-1.12%) |
Jun 28, 2022 | 30.28 | 30.53 | 28.22 | 28.25 | 106,969 | -1.91(-6.33%) |
Jun 27, 2022 | 30.50 | 30.66 | 28.88 | 30.16 | 168,428 | -0.05(-0.16%) |
Jun 24, 2022 | 27.82 | 30.32 | 27.82 | 30.21 | 381,157 | +2.61(+9.45%) |
Jun 23, 2022 | 27.87 | 28.48 | 27.23 | 27.60 | 164,831 | -0.04(-0.14%) |
Jun 22, 2022 | 27.48 | 28.03 | 26.75 | 27.64 | 282,947 | -0.29(-1.02%) |
Jun 21, 2022 | 28.81 | 29.05 | 27.91 | 27.92 | 213,306 | -0.44(-1.56%) |
Jun 17, 2022 | 28.89 | 29.41 | 28.34 | 28.37 | 294,482 | -0.17(-0.59%) |
Jun 16, 2022 | 29.48 | 29.62 | 28.16 | 28.53 | 149,168 | -1.68(-5.57%) |
Jun 15, 2022 | 30.41 | 30.79 | 29.85 | 30.22 | 146,711 | +0.10(+0.33%) |
Jun 14, 2022 | 30.33 | 30.33 | 29.31 | 30.12 | 85,709 | -0.05(-0.16%) |
Jun 13, 2022 | 31.48 | 32.21 | 29.93 | 30.17 | 112,965 | -2.18(-6.73%) |
Jun 10, 2022 | 32.73 | 33.36 | 31.89 | 32.34 | 120,291 | -0.87(-2.61%) |
Jun 09, 2022 | 33.23 | 33.92 | 32.98 | 33.21 | 128,384 | -0.25(-0.74%) |
Jun 08, 2022 | 33.73 | 34.04 | 33.21 | 33.46 | 142,632 | -0.32(-0.96%) |
Jun 07, 2022 | 33.52 | 34.29 | 33.13 | 33.78 | 161,116 | +0.04(+0.12%) |
Jun 06, 2022 | 34.48 | 34.69 | 33.49 | 33.74 | 127,818 | -0.58(-1.69%) |
Jun 03, 2022 | 35.22 | 35.34 | 33.96 | 34.32 | 119,349 | -0.93(-2.62%) |
Jun 02, 2022 | 34.08 | 35.38 | 33.65 | 35.25 | 147,021 | +1.33(+3.92%) |
Jun 01, 2022 | 33.59 | 34.06 | 32.89 | 33.92 | 170,824 | +0.70(+2.10%) |
May 31, 2022 | 32.72 | 34.02 | 32.36 | 33.22 | 253,984 | +0.08(+0.24%) |
May 27, 2022 | 30.36 | 33.96 | 30.36 | 33.14 | 320,206 | +3.17(+10.57%) |
May 26, 2022 | 30.41 | 31.26 | 29.66 | 29.97 | 391,532 | -1.21(-3.88%) |
May 25, 2022 | 31.71 | 33.39 | 30.99 | 31.18 | 387,358 | -1.21(-3.74%) |
May 24, 2022 | 32.39 | 33.09 | 31.27 | 32.39 | 213,494 | -0.12(-0.36%) |
May 23, 2022 | 32.84 | 32.85 | 32.27 | 32.51 | 144,160 | +0.22(+0.67%) |
May 20, 2022 | 33.75 | 33.75 | 31.83 | 32.29 | 116,956 | -1.21(-3.61%) |
May 19, 2022 | 32.67 | 33.99 | 32.67 | 33.50 | 182,819 | +0.57(+1.73%) |
May 18, 2022 | 33.42 | 34.30 | 32.61 | 32.93 | 125,667 | -1.03(-3.04%) |
May 17, 2022 | 33.22 | 34.26 | 32.86 | 33.97 | 234,690 | +1.46(+4.48%) |
May 16, 2022 | 32.79 | 33.07 | 32.13 | 32.51 | 124,322 | -0.28(-0.84%) |
May 13, 2022 | 33.37 | 33.51 | 32.60 | 32.79 | 122,081 | -0.09(-0.27%) |
May 12, 2022 | 32.69 | 32.94 | 31.94 | 32.87 | 113,158 | +0.31(+0.94%) |
May 11, 2022 | 33.23 | 34.18 | 32.31 | 32.57 | 87,482 | -0.75(-2.25%) |
May 10, 2022 | 34.40 | 34.80 | 32.71 | 33.32 | 87,561 | -0.57(-1.68%) |
May 09, 2022 | 33.67 | 35.25 | 33.32 | 33.89 | 127,634 | -0.40(-1.18%) |
May 06, 2022 | 34.72 | 35.35 | 33.81 | 34.29 | 86,341 | -0.50(-1.44%) |
May 05, 2022 | 36.39 | 36.58 | 34.32 | 34.79 | 165,121 | -1.90(-5.18%) |
May 04, 2022 | 35.87 | 36.72 | 34.09 | 36.69 | 146,457 | +1.16(+3.26%) |
May 03, 2022 | 35.18 | 35.98 | 34.71 | 35.53 | 88,341 | +0.28(+0.78%) |
May 02, 2022 | 35.10 | 35.94 | 34.45 | 35.26 | 96,506 | +0.43(+1.24%) |
Apr 29, 2022 | 35.39 | 35.85 | 34.77 | 34.83 | 192,830 | -0.84(-2.37%) |
Apr 28, 2022 | 35.62 | 35.90 | 34.89 | 35.67 | 78,696 | +0.39(+1.11%) |
Apr 27, 2022 | 35.57 | 36.14 | 35.15 | 35.28 | 105,513 | -0.40(-1.13%) |
Apr 26, 2022 | 36.75 | 37.10 | 35.52 | 35.68 | 81,897 | -1.41(-3.81%) |
Apr 25, 2022 | 36.91 | 37.23 | 36.17 | 37.10 | 147,245 | -0.32(-0.87%) |
Apr 22, 2022 | 37.99 | 38.61 | 37.09 | 37.42 | 72,249 | -0.83(-2.18%) |
Apr 21, 2022 | 39.15 | 39.85 | 37.99 | 38.26 | 83,751 | -0.44(-1.14%) |
Apr 20, 2022 | 38.89 | 39.66 | 38.64 | 38.70 | 111,920 | +0.10(+0.25%) |
Apr 19, 2022 | 37.19 | 38.71 | 37.19 | 38.60 | 86,292 | +1.46(+3.94%) |
Apr 18, 2022 | 37.14 | 37.67 | 36.89 | 37.14 | 69,152 | -0.13(-0.34%) |
Apr 14, 2022 | 37.59 | 38.01 | 37.10 | 37.26 | 67,943 | -0.06(-0.16%) |
Apr 13, 2022 | 36.36 | 37.45 | 35.64 | 37.32 | 140,061 | +0.96(+2.65%) |
Apr 12, 2022 | 36.90 | 37.37 | 36.13 | 36.36 | 92,723 | -0.06(-0.16%) |
Apr 11, 2022 | 36.71 | 37.48 | 36.42 | 36.42 | 96,294 | -0.56(-1.51%) |
Apr 08, 2022 | 37.91 | 37.92 | 36.97 | 36.98 | 133,827 | -0.80(-2.11%) |
Apr 07, 2022 | 38.87 | 38.92 | 37.53 | 37.77 | 241,403 | -0.95(-2.46%) |
Apr 06, 2022 | 39.57 | 40.09 | 38.73 | 38.73 | 113,062 | -1.64(-4.06%) |
Apr 05, 2022 | 42.56 | 42.56 | 40.33 | 40.37 | 71,435 | -2.12(-4.99%) |
Apr 04, 2022 | 41.33 | 42.69 | 41.09 | 42.49 | 194,517 | +1.16(+2.80%) |
Apr 01, 2022 | 41.87 | 42.09 | 40.87 | 41.33 | 120,336 | -0.32(-0.78%) |
Mar 31, 2022 | 42.46 | 42.48 | 41.48 | 41.66 | 163,708 | -0.85(-2.01%) |
Mar 30, 2022 | 44.56 | 44.56 | 42.40 | 42.51 | 100,271 | -1.93(-4.33%) |
Mar 29, 2022 | 43.87 | 44.78 | 43.87 | 44.44 | 149,516 | +0.88(+2.03%) |
Mar 28, 2022 | 45.33 | 45.33 | 43.11 | 43.55 | 80,998 | -2.14(-4.69%) |
Mar 25, 2022 | 44.72 | 45.72 | 44.16 | 45.69 | 109,166 | +1.29(+2.90%) |
Mar 24, 2022 | 44.24 | 44.46 | 43.63 | 44.41 | 57,794 | +0.56(+1.28%) |
Mar 23, 2022 | 43.80 | 44.18 | 43.31 | 43.85 | 83,454 | -0.33(-0.76%) |
Mar 22, 2022 | 43.26 | 44.41 | 43.26 | 44.18 | 99,049 | +1.58(+3.71%) |
Mar 21, 2022 | 43.19 | 43.34 | 42.05 | 42.60 | 126,533 | -0.65(-1.50%) |
Mar 18, 2022 | 42.96 | 43.38 | 41.60 | 43.25 | 157,341 | -0.03(-0.07%) |
Mar 17, 2022 | 42.33 | 43.32 | 42.12 | 43.28 | 82,924 | +0.74(+1.73%) |
Mar 16, 2022 | 41.68 | 42.61 | 40.91 | 42.54 | 87,406 | +1.28(+3.10%) |
Mar 15, 2022 | 41.22 | 41.89 | 40.82 | 41.26 | 109,641 | -0.01(-0.02%) |
Mar 14, 2022 | 42.05 | 42.19 | 41.07 | 41.27 | 62,009 | -0.45(-1.08%) |
Mar 11, 2022 | 42.43 | 42.79 | 41.57 | 41.72 | 67,562 | -0.45(-1.07%) |
Mar 10, 2022 | 41.97 | 42.30 | 41.29 | 42.18 | 82,787 | -0.55(-1.29%) |
Mar 09, 2022 | 43.45 | 43.65 | 42.59 | 42.73 | 124,286 | +0.10(+0.23%) |
Mar 08, 2022 | 42.65 | 43.75 | 42.08 | 42.63 | 95,193 | +0.34(+0.81%) |
Mar 07, 2022 | 43.92 | 43.92 | 42.12 | 42.28 | 91,936 | -1.62(-3.69%) |
Mar 04, 2022 | 45.41 | 45.88 | 43.51 | 43.90 | 121,430 | -2.02(-4.41%) |
Mar 03, 2022 | 45.69 | 46.35 | 45.02 | 45.93 | 186,863 | +0.88(+1.96%) |
Mar 02, 2022 | 44.18 | 45.29 | 43.47 | 45.04 | 112,162 | +1.33(+3.03%) |
Mar 01, 2022 | 44.65 | 45.29 | 43.00 | 43.72 | 264,257 | -1.12(-2.50%) |
Feb 28, 2022 | 43.92 | 44.99 | 43.92 | 44.84 | 171,515 | +0.64(+1.44%) |
Feb 25, 2022 | 42.77 | 44.71 | 43.30 | 44.20 | 174,336 | +1.44(+3.38%) |
Feb 24, 2022 | 42.54 | 42.83 | 41.84 | 42.76 | 115,885 | -0.48(-1.11%) |
Feb 23, 2022 | 43.99 | 44.19 | 43.17 | 43.24 | 126,653 | -0.41(-0.95%) |
Feb 22, 2022 | 43.48 | 44.09 | 43.20 | 43.65 | 109,056 | +0.27(+0.61%) |
Feb 18, 2022 | 43.38 | 0 | -0.82(-1.85%) | |||
Feb 17, 2022 | 44.18 | 44.67 | 43.91 | 44.20 | 51,098 | -0.43(-0.97%) |
Feb 16, 2022 | 43.99 | 44.96 | 43.96 | 44.63 | 97,913 | +0.68(+1.54%) |
Feb 15, 2022 | 43.96 | 44.86 | 43.88 | 43.95 | 111,852 | +0.34(+0.79%) |
Feb 14, 2022 | 43.61 | 44.46 | 42.94 | 43.61 | 112,626 | +0.10(+0.23%) |
Feb 11, 2022 | 43.66 | 44.26 | 43.07 | 43.51 | 76,310 | -0.15(-0.34%) |
Feb 10, 2022 | 44.26 | 45.00 | 43.38 | 43.66 | 111,767 | -1.13(-2.52%) |
Feb 09, 2022 | 45.28 | 45.71 | 44.65 | 44.79 | 99,037 | -0.49(-1.08%) |
Feb 08, 2022 | 43.43 | 45.32 | 42.83 | 45.28 | 156,659 | +1.93(+4.46%) |
Feb 07, 2022 | 43.27 | 44.80 | 42.97 | 43.35 | 85,189 | +0.05(+0.11%) |
Feb 04, 2022 | 42.84 | 43.43 | 41.71 | 43.30 | 161,011 | +0.50(+1.17%) |
Feb 03, 2022 | 42.76 | 42.50 | 42.80 | 90,466 | -0.26(-0.62%) | |
Feb 02, 2022 | 42.98 | 44.01 | 42.27 | 43.06 | 93,728 | -0.15(-0.34%) |
Feb 01, 2022 | 42.37 | 43.36 | 42.16 | 43.21 | 135,865 | +0.75(+1.76%) |
Jan 31, 2022 | 41.84 | 42.46 | 189,113 | +0.21(+0.49%) | ||
Jan 28, 2022 | 42.18 | 42.47 | 40.24 | 42.26 | 135,130 | +0.23(+0.54%) |
Jan 27, 2022 | 47.27 | 47.86 | 41.72 | 42.03 | 190,406 | -2.22(-5.01%) |
Jan 26, 2022 | 45.55 | 46.78 | 44.05 | 44.25 | 136,486 | -1.11(-2.44%) |
Jan 25, 2022 | 45.23 | 45.90 | 43.74 | 45.36 | 143,834 | -0.26(-0.58%) |
Jan 24, 2022 | 45.41 | 45.89 | 44.41 | 45.62 | 152,613 | -0.20(-0.43%) |
Jan 21, 2022 | 45.68 | 46.32 | 45.28 | 45.82 | 187,658 | -0.29(-0.64%) |
Jan 20, 2022 | 47.17 | 47.90 | 45.78 | 46.11 | 155,796 | -0.91(-1.94%) |
Jan 19, 2022 | 47.38 | 47.79 | 46.51 | 47.03 | 99,739 | -0.37(-0.79%) |
Jan 18, 2022 | 48.17 | 48.62 | 46.83 | 47.40 | 80,607 | -1.20(-2.46%) |
Jan 14, 2022 | 48.60 | 0 | +0.66(+1.37%) | |||
Jan 13, 2022 | 48.27 | 48.68 | 47.72 | 47.94 | 87,995 | -0.19(-0.39%) |
Jan 12, 2022 | 47.97 | 48.32 | 47.32 | 48.12 | 107,525 | +0.28(+0.59%) |
Jan 11, 2022 | 47.45 | 48.18 | 46.58 | 47.84 | 94,668 | +0.61(+1.29%) |
Jan 10, 2022 | 47.84 | 47.88 | 46.70 | 47.23 | 149,168 | -0.84(-1.75%) |
Jan 07, 2022 | 48.33 | 48.93 | 47.69 | 48.08 | 154,720 | -0.48(-0.99%) |
Jan 06, 2022 | 47.72 | 49.23 | 47.71 | 48.56 | 137,400 | +0.91(+1.92%) |
Jan 05, 2022 | 47.25 | 48.26 | 47.15 | 47.64 | 218,901 | +0.58(+1.23%) |
Jan 04, 2022 | 45.62 | 47.32 | 45.62 | 47.07 | 67,409 | +1.67(+3.67%) |
Jan 03, 2022 | 45.39 | 46.51 | 45.14 | 45.40 | 58,668 | +0.01(+0.02%) |
Dec 31, 2021 | 44.99 | 45.76 | 44.99 | 45.39 | 44,294 | +0.13(+0.28%) |
Dec 30, 2021 | 44.95 | 45.68 | 44.22 | 45.26 | 64,804 | +0.28(+0.63%) |
Dec 29, 2021 | 45.01 | 45.48 | 44.13 | 44.98 | 54,955 | +0.14(+0.31%) |
Dec 28, 2021 | 44.68 | 45.44 | 44.43 | 44.84 | 52,615 | +0.17(+0.37%) |
Dec 27, 2021 | 44.46 | 44.96 | 43.57 | 44.67 | 54,074 | +0.21(+0.46%) |
Dec 23, 2021 | 44.29 | 44.85 | 43.71 | 44.47 | 48,080 | +0.56(+1.27%) |
Dec 22, 2021 | 43.65 | 44.35 | 43.65 | 43.91 | 62,800 | +0.31(+0.72%) |
Dec 21, 2021 | 42.29 | 43.96 | 41.84 | 43.59 | 97,131 | +1.65(+3.93%) |
Dec 20, 2021 | 42.88 | 42.88 | 40.96 | 41.94 | 126,096 | -1.39(-3.21%) |
Dec 17, 2021 | 42.92 | 44.07 | 42.48 | 43.34 | 202,953 | -0.03(-0.07%) |
Dec 16, 2021 | 44.70 | 45.25 | 43.07 | 43.37 | 101,300 | -0.68(-1.54%) |
Dec 15, 2021 | 44.01 | 44.15 | 42.84 | 44.04 | 97,929 | +0.25(+0.58%) |
Dec 14, 2021 | 44.49 | 45.25 | 43.69 | 43.79 | 99,419 | -0.72(-1.61%) |
Dec 13, 2021 | 45.15 | 45.50 | 44.41 | 44.50 | 71,824 | -0.93(-2.05%) |
Dec 10, 2021 | 46.54 | 46.54 | 45.14 | 45.44 | 62,283 | -0.57(-1.24%) |
Dec 09, 2021 | 46.01 | 46.30 | 45.92 | 46.01 | 70,640 | -0.36(-0.78%) |
Dec 08, 2021 | 46.06 | 46.46 | 45.36 | 46.37 | 52,589 | +0.36(+0.79%) |
Dec 07, 2021 | 46.25 | 46.60 | 45.88 | 46.01 | 74,788 | +0.88(+1.96%) |
Dec 06, 2021 | 44.42 | 45.39 | 44.22 | 45.12 | 102,809 | +1.39(+3.19%) |
Dec 03, 2021 | 44.15 | 45.00 | 42.73 | 43.73 | 87,488 | -0.30(-0.69%) |
Dec 02, 2021 | 42.97 | 44.20 | 42.18 | 44.03 | 78,007 | +1.57(+3.70%) |
Dec 01, 2021 | 44.76 | 45.00 | 42.38 | 42.46 | 143,157 | -1.12(-2.57%) |
Nov 30, 2021 | 44.89 | 44.95 | 43.27 | 43.58 | 109,371 | -1.97(-4.33%) |
Nov 29, 2021 | 47.51 | 47.51 | 45.45 | 45.55 | 77,917 | -1.19(-2.54%) |
Nov 26, 2021 | 47.84 | 48.33 | 45.63 | 46.74 | 65,167 | -2.77(-5.59%) |
Nov 24, 2021 | 49.23 | 49.77 | 48.83 | 49.51 | 56,035 | -0.26(-0.53%) |
Nov 23, 2021 | 49.43 | 50.12 | 49.33 | 49.77 | 69,729 | +0.18(+0.36%) |
Nov 22, 2021 | 48.56 | 49.95 | 48.34 | 49.60 | 93,549 | +1.33(+2.76%) |
Nov 19, 2021 | 48.10 | 48.79 | 48.06 | 48.26 | 74,101 | -0.39(-0.81%) |
Nov 18, 2021 | 49.52 | 48.98 | 48.56 | 48.65 | 113,714 | -0.83(-1.69%) |
Nov 17, 2021 | 49.97 | 49.97 | 49.03 | 49.49 | 73,284 | -0.77(-1.52%) |
Nov 16, 2021 | 50.77 | 50.94 | 49.97 | 50.25 | 95,049 | -0.52(-1.02%) |
Nov 15, 2021 | 51.41 | 51.56 | 50.37 | 50.77 | 61,757 | -0.30(-0.60%) |
Nov 12, 2021 | 51.28 | 51.60 | 50.27 | 51.08 | 63,495 | -0.33(-0.65%) |
Nov 11, 2021 | 51.35 | 51.65 | 50.53 | 51.41 | 84,432 | +0.09(+0.17%) |
Nov 10, 2021 | 51.51 | 51.32 | 86,851 | -0.26(-0.49%) | ||
Nov 09, 2021 | 51.51 | 52.41 | 50.73 | 51.58 | 95,304 | -0.26(-0.49%) |
Nov 08, 2021 | 52.86 | 53.18 | 51.57 | 51.83 | 101,614 | -0.41(-0.79%) |
Nov 05, 2021 | 50.47 | 52.33 | 50.47 | 52.25 | 165,339 | +2.14(+4.27%) |
Nov 04, 2021 | 49.45 | 50.16 | 48.97 | 50.11 | 108,754 | +1.13(+2.30%) |
Nov 03, 2021 | 47.46 | 49.49 | 47.43 | 48.98 | 128,090 | +1.27(+2.67%) |
Nov 02, 2021 | 45.90 | 47.93 | 45.63 | 47.70 | 242,471 | +1.91(+4.17%) |
Nov 01, 2021 | 46.24 | 46.51 | 44.74 | 45.79 | 245,496 | -0.53(-1.14%) |
Oct 29, 2021 | 47.54 | 47.54 | 46.04 | 46.32 | 332,719 | -1.56(-3.25%) |
Oct 28, 2021 | 45.00 | 48.21 | 42.80 | 47.88 | 371,557 | +0.42(+0.89%) |
Oct 27, 2021 | 47.97 | 48.19 | 47.22 | 47.46 | 94,791 | -0.72(-1.49%) |
Oct 26, 2021 | 48.42 | 48.12 | 48.17 | 88,367 | -0.25(-0.53%) | |
Oct 25, 2021 | 48.34 | 48.47 | 47.81 | 48.43 | 125,797 | +0.04(+0.08%) |
Oct 22, 2021 | 48.79 | 49.26 | 48.20 | 48.39 | 96,884 | -0.43(-0.88%) |
Oct 21, 2021 | 48.78 | 48.93 | 48.24 | 48.82 | 86,940 | -0.18(-0.36%) |
Oct 20, 2021 | 48.34 | 49.21 | 47.78 | 49.00 | 94,725 | +0.55(+1.13%) |
Oct 19, 2021 | 48.85 | 48.98 | 48.14 | 48.45 | 74,710 | -0.20(-0.40%) |
Oct 18, 2021 | 49.00 | 49.33 | 48.37 | 48.65 | 190,157 | -0.62(-1.25%) |
Oct 15, 2021 | 50.46 | 50.53 | 49.09 | 49.26 | 117,012 | -0.37(-0.75%) |
Oct 14, 2021 | 48.42 | 49.73 | 48.08 | 49.64 | 102,690 | +1.77(+3.71%) |
Oct 13, 2021 | 49.92 | 49.94 | 47.54 | 47.86 | 71,932 | -2.16(-4.31%) |
Oct 12, 2021 | 47.68 | 51.85 | 47.64 | 50.02 | 478,693 | +1.99(+4.14%) |
Oct 11, 2021 | 49.92 | 49.92 | 47.82 | 48.03 | 151,020 | -1.63(-3.28%) |
Oct 08, 2021 | 49.11 | 50.28 | 48.41 | 49.65 | 260,569 | +0.77(+1.58%) |
Oct 07, 2021 | 48.12 | 49.38 | 47.37 | 48.88 | 153,593 | +1.24(+2.61%) |
Oct 06, 2021 | 48.39 | 48.46 | 47.32 | 47.64 | 99,204 | -1.06(-2.17%) |
Oct 05, 2021 | 48.60 | 49.05 | 47.64 | 48.69 | 115,056 | +0.20(+0.40%) |
Oct 04, 2021 | 47.44 | 48.56 | 47.22 | 48.50 | 131,722 | +1.22(+2.57%) |
Oct 01, 2021 | 47.56 | 47.91 | 45.76 | 47.28 | 186,968 | -0.10(-0.21%) |
Sep 30, 2021 | 48.63 | 48.73 | 47.23 | 47.38 | 233,117 | -0.80(-1.67%) |
Sep 29, 2021 | 46.66 | 48.35 | 46.66 | 48.18 | 178,915 | +1.15(+2.44%) |
Sep 28, 2021 | 47.27 | 47.27 | 46.46 | 47.04 | 150,147 | -0.08(-0.17%) |
Sep 27, 2021 | 45.28 | 47.73 | 44.97 | 47.12 | 205,421 | +2.20(+4.89%) |
Sep 24, 2021 | 44.12 | 45.20 | 44.04 | 44.92 | 127,796 | +0.68(+1.53%) |
Sep 23, 2021 | 42.28 | 44.32 | 42.16 | 44.25 | 147,172 | +2.36(+5.64%) |
Sep 22, 2021 | 42.77 | 44.37 | 41.86 | 41.88 | 135,137 | -0.48(-1.13%) |
Sep 21, 2021 | 42.71 | 43.27 | 41.03 | 42.36 | 121,708 | -0.05(-0.12%) |
Sep 20, 2021 | 42.75 | 44.46 | 41.82 | 42.41 | 203,459 | -1.31(-3.00%) |
Sep 17, 2021 | 42.69 | 44.12 | 42.46 | 43.73 | 316,455 | +0.95(+2.22%) |
Sep 16, 2021 | 43.07 | 43.17 | 42.56 | 42.78 | 125,052 | -0.34(-0.80%) |
Sep 15, 2021 | 42.30 | 43.16 | 41.92 | 43.12 | 120,453 | +0.85(+2.02%) |
Sep 14, 2021 | 43.06 | 43.06 | 42.16 | 42.27 | 96,834 | -0.52(-1.21%) |
Sep 13, 2021 | 43.18 | 43.30 | 42.27 | 42.79 | 49,303 | -0.02(-0.05%) |
Sep 10, 2021 | 44.04 | 44.04 | 42.69 | 42.80 | 45,784 | -0.84(-1.93%) |
Sep 09, 2021 | 43.91 | 44.58 | 43.16 | 43.65 | 86,483 | -0.36(-0.82%) |
Sep 08, 2021 | 44.26 | 44.40 | 43.79 | 44.01 | 60,746 | -0.35(-0.80%) |
Sep 07, 2021 | 44.01 | 44.59 | 44.01 | 44.36 | 50,396 | +0.25(+0.58%) |
Sep 03, 2021 | 44.55 | 44.55 | 43.50 | 44.11 | 76,664 | -0.59(-1.32%) |
Sep 02, 2021 | 45.38 | 45.41 | 44.61 | 44.70 | 85,761 | -0.62(-1.36%) |
Sep 01, 2021 | 45.23 | 45.49 | 44.75 | 45.31 | 95,369 | +0.19(+0.41%) |
Aug 31, 2021 | 45.32 | 45.40 | 44.98 | 45.13 | 90,780 | -0.06(-0.13%) |
Aug 30, 2021 | 45.40 | 46.02 | 44.90 | 45.19 | 99,443 | +0.11(+0.24%) |
Aug 27, 2021 | 43.64 | 45.32 | 43.64 | 45.08 | 69,465 | +1.44(+3.30%) |
Aug 26, 2021 | 43.14 | 44.25 | 43.11 | 43.64 | 90,883 | +0.62(+1.44%) |
Aug 25, 2021 | 43.05 | 43.26 | 42.40 | 43.02 | 464,195 | -0.15(-0.34%) |
Aug 24, 2021 | 42.50 | 43.25 | 42.14 | 43.17 | 59,534 | +0.67(+1.57%) |
Aug 23, 2021 | 42.65 | 42.74 | 42.27 | 42.50 | 67,523 | +0.25(+0.60%) |
Aug 20, 2021 | 41.33 | 42.30 | 41.07 | 42.25 | 129,876 | +0.62(+1.48%) |
Aug 19, 2021 | 41.56 | 41.71 | 40.39 | 41.63 | 169,526 | -0.47(-1.12%) |
Aug 18, 2021 | 42.63 | 43.09 | 42.00 | 42.10 | 73,134 | -0.61(-1.42%) |
Aug 17, 2021 | 43.27 | 43.27 | 42.09 | 42.71 | 95,250 | -1.00(-2.29%) |
Aug 16, 2021 | 44.13 | 44.45 | 43.09 | 43.71 | 66,972 | -0.74(-1.68%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.11 | 44.45 | 69,799 | -0.50(-1.11%) |
Aug 12, 2021 | 45.95 | 46.28 | 44.79 | 44.95 | 97,559 | -0.84(-1.84%) |
Aug 11, 2021 | 45.08 | 45.85 | 44.35 | 45.79 | 163,759 | +1.48(+3.34%) |
Aug 10, 2021 | 43.55 | 44.36 | 43.14 | 44.31 | 78,036 | +0.88(+2.03%) |
Aug 09, 2021 | 43.85 | 44.23 | 43.27 | 43.43 | 78,787 | -0.94(-2.12%) |
Aug 06, 2021 | 44.76 | 44.91 | 43.15 | 44.37 | 73,799 | +0.12(+0.27%) |
Aug 05, 2021 | 43.94 | 44.62 | 43.86 | 44.26 | 58,048 | +0.55(+1.26%) |
Aug 04, 2021 | 43.40 | 43.93 | 43.37 | 43.71 | 128,904 | -0.56(-1.26%) |
Aug 03, 2021 | 44.28 | 44.45 | 43.28 | 44.26 | 170,123 | -0.01(-0.02%) |
Aug 02, 2021 | 44.92 | 45.77 | 44.27 | 44.27 | 174,817 | -1.14(-2.50%) |
Jul 30, 2021 | 45.37 | 46.27 | 45.09 | 45.41 | 221,589 | +0.15(+0.32%) |
Jul 29, 2021 | 44.87 | 46.32 | 44.69 | 45.26 | 147,189 | +0.39(+0.87%) |
Jul 28, 2021 | 44.45 | 45.11 | 43.85 | 44.87 | 93,909 | +0.44(+0.99%) |
Jul 27, 2021 | 44.09 | 44.82 | 43.90 | 44.43 | 144,637 | +0.06(+0.13%) |
Jul 26, 2021 | 43.87 | 44.60 | 43.71 | 44.37 | 159,177 | +0.77(+1.77%) |
Jul 23, 2021 | 43.58 | 43.91 | 43.04 | 43.60 | 69,588 | +0.35(+0.81%) |
Jul 22, 2021 | 44.26 | 44.26 | 43.05 | 43.25 | 102,835 | -1.23(-2.77%) |
Jul 21, 2021 | 44.10 | 45.10 | 43.63 | 44.48 | 86,784 | +0.77(+1.77%) |
Jul 20, 2021 | 42.52 | 44.36 | 42.52 | 43.71 | 171,028 | +0.85(+1.99%) |
Jul 19, 2021 | 43.40 | 43.64 | 42.07 | 42.85 | 125,635 | -1.47(-3.31%) |
Jul 16, 2021 | 44.36 | 45.14 | 44.29 | 44.32 | 73,250 | -0.38(-0.85%) |
Jul 15, 2021 | 44.32 | 45.07 | 44.32 | 44.70 | 67,481 | -0.07(-0.15%) |
Jul 14, 2021 | 45.38 | 45.69 | 44.51 | 44.77 | 57,812 | -0.30(-0.67%) |
Jul 13, 2021 | 45.52 | 45.93 | 44.69 | 45.08 | 89,735 | -0.81(-1.77%) |
Jul 12, 2021 | 45.50 | 46.15 | 45.48 | 45.89 | 73,436 | +0.03(+0.06%) |
Jul 09, 2021 | 45.18 | 46.18 | 45.18 | 45.86 | 56,631 | +1.20(+2.70%) |
Jul 08, 2021 | 45.17 | 45.62 | 44.32 | 44.66 | 81,894 | -1.29(-2.81%) |
Jul 07, 2021 | 46.09 | 46.73 | 45.59 | 45.95 | 96,057 | -0.33(-0.72%) |
Jul 06, 2021 | 46.96 | 46.96 | 45.69 | 46.28 | 67,507 | -0.68(-1.44%) |
Jul 02, 2021 | 47.37 | 47.37 | 46.65 | 46.96 | 85,069 | -0.40(-0.85%) |