Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 20.15 | 20.15 | 19.48 | 19.75 | 3,160,059 | -0.21(-1.07%) |
Jun 29, 2022 | 20.24 | 20.73 | 19.84 | 19.96 | 2,760,236 | -0.40(-1.97%) |
Jun 28, 2022 | 19.98 | 20.56 | 19.79 | 20.36 | 1,658,826 | +0.50(+2.54%) |
Jun 27, 2022 | 20.40 | 20.54 | 19.70 | 19.86 | 1,414,829 | -0.48(-2.35%) |
Jun 24, 2022 | 20.17 | 20.38 | 19.80 | 20.34 | 600,141 | +0.50(+2.50%) |
Jun 23, 2022 | 19.83 | 20.24 | 19.42 | 19.84 | 658,220 | +0.28(+1.44%) |
Jun 22, 2022 | 19.02 | 19.81 | 18.90 | 19.56 | 873,403 | +0.28(+1.46%) |
Jun 21, 2022 | 18.60 | 19.61 | 18.55 | 19.28 | 1,480,740 | +0.85(+4.63%) |
Jun 17, 2022 | 18.40 | 18.65 | 17.50 | 18.43 | 4,257,182 | +0.50(+2.76%) |
Jun 16, 2022 | 18.16 | 18.24 | 17.81 | 17.93 | 989,177 | -0.70(-3.76%) |
Jun 15, 2022 | 18.56 | 19.05 | 18.49 | 18.63 | 1,811,569 | +0.19(+1.02%) |
Jun 14, 2022 | 18.19 | 18.89 | 18.10 | 18.44 | 2,226,102 | +0.51(+2.86%) |
Jun 13, 2022 | 18.51 | 19.04 | 17.78 | 17.93 | 2,381,136 | -1.12(-5.87%) |
Jun 10, 2022 | 20.39 | 20.62 | 18.70 | 19.05 | 6,619,330 | -1.27(-6.26%) |
Jun 09, 2022 | 20.14 | 20.64 | 19.91 | 20.32 | 1,017,779 | -0.73(-3.49%) |
Jun 08, 2022 | 20.32 | 21.50 | 20.32 | 21.06 | 2,117,955 | +1.14(+5.70%) |
Jun 07, 2022 | 19.65 | 20.30 | 19.58 | 19.92 | 1,266,964 | -0.03(-0.17%) |
Jun 06, 2022 | 20.38 | 21.07 | 19.86 | 19.95 | 1,478,044 | +0.79(+4.10%) |
Jun 03, 2022 | 17.85 | 19.61 | 17.61 | 19.17 | 2,482,824 | +1.24(+6.90%) |
Jun 02, 2022 | 18.59 | 18.96 | 17.85 | 17.93 | 2,402,746 | -0.85(-4.50%) |
Jun 01, 2022 | 19.21 | 19.75 | 18.61 | 18.78 | 2,762,828 | -0.01(-0.05%) |
May 31, 2022 | 19.85 | 20.30 | 18.70 | 18.79 | 3,112,128 | +0.00(+0.00%) |
May 27, 2022 | 18.88 | 19.17 | 18.66 | 18.79 | 1,420,808 | +0.06(+0.32%) |
May 26, 2022 | 17.83 | 18.73 | 17.83 | 18.73 | 1,604,236 | +1.14(+6.51%) |
May 25, 2022 | 17.70 | 17.96 | 17.40 | 17.58 | 1,450,997 | +0.03(+0.15%) |
May 24, 2022 | 17.91 | 18.17 | 17.37 | 17.56 | 1,153,424 | -0.84(-4.55%) |
May 23, 2022 | 18.83 | 19.07 | 18.29 | 18.39 | 1,404,452 | -0.11(-0.60%) |
May 20, 2022 | 18.68 | 19.20 | 18.36 | 18.50 | 1,499,061 | +0.18(+0.98%) |
May 19, 2022 | 18.38 | 19.02 | 18.14 | 18.32 | 663,155 | -0.03(-0.19%) |
May 18, 2022 | 18.21 | 18.96 | 18.13 | 18.36 | 823,416 | +0.00(+0.00%) |
May 17, 2022 | 19.04 | 19.55 | 18.16 | 18.36 | 1,329,170 | +0.26(+1.46%) |
May 16, 2022 | 17.93 | 18.69 | 17.81 | 18.09 | 922,279 | +0.01(+0.05%) |
May 13, 2022 | 17.91 | 18.61 | 17.50 | 18.09 | 769,298 | +0.72(+4.13%) |
May 12, 2022 | 16.92 | 17.56 | 16.75 | 17.37 | 1,310,440 | +0.30(+1.75%) |
May 11, 2022 | 17.61 | 17.83 | 16.85 | 17.07 | 899,272 | -0.21(-1.23%) |
May 10, 2022 | 17.29 | 17.60 | 16.73 | 17.28 | 1,197,377 | +0.20(+1.15%) |
May 09, 2022 | 17.44 | 17.46 | 16.90 | 17.09 | 1,058,201 | -0.68(-3.84%) |
May 06, 2022 | 18.49 | 18.59 | 17.62 | 17.77 | 598,998 | -0.94(-5.02%) |
May 05, 2022 | 19.00 | 19.14 | 18.54 | 18.71 | 987,755 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.39 | 18.38 | 19.37 | 864,733 | +0.12(+0.60%) |
May 03, 2022 | 19.80 | 20.11 | 19.08 | 19.25 | 631,758 | -0.24(-1.25%) |
May 02, 2022 | 19.56 | 19.94 | 19.14 | 19.49 | 3,523,852 | -0.26(-1.34%) |
Apr 29, 2022 | 19.47 | 20.32 | 19.24 | 19.76 | 1,821,804 | +1.61(+8.89%) |
Apr 28, 2022 | 18.15 | 18.26 | 17.62 | 18.14 | 759,962 | +0.26(+1.43%) |
Apr 27, 2022 | 17.83 | 18.16 | 17.54 | 17.89 | 695,595 | +0.28(+1.60%) |
Apr 26, 2022 | 17.95 | 18.00 | 17.32 | 17.61 | 1,679,298 | -0.45(-2.51%) |
Apr 25, 2022 | 17.39 | 18.22 | 16.98 | 18.06 | 783,407 | +0.17(+0.95%) |
Apr 22, 2022 | 18.05 | 18.61 | 17.78 | 17.89 | 1,372,546 | +0.15(+0.82%) |
Apr 21, 2022 | 18.61 | 18.61 | 17.56 | 17.74 | 1,177,201 | -1.04(-5.55%) |
Apr 20, 2022 | 19.32 | 19.38 | 18.48 | 18.79 | 550,598 | -0.51(-2.66%) |
Apr 19, 2022 | 18.96 | 19.46 | 18.80 | 19.30 | 473,053 | +0.08(+0.40%) |
Apr 18, 2022 | 19.13 | 19.60 | 18.80 | 19.22 | 793,536 | -0.25(-1.27%) |
Apr 14, 2022 | 19.98 | 19.98 | 19.27 | 19.47 | 649,252 | -0.54(-2.69%) |
Apr 13, 2022 | 20.23 | 20.33 | 19.79 | 20.01 | 738,893 | -0.17(-0.85%) |
Apr 12, 2022 | 20.92 | 21.08 | 20.03 | 20.18 | 597,912 | -0.32(-1.54%) |
Apr 11, 2022 | 20.79 | 21.67 | 20.31 | 20.49 | 917,459 | -0.77(-3.61%) |
Apr 08, 2022 | 21.41 | 21.70 | 20.95 | 21.26 | 454,148 | +0.03(+0.16%) |
Apr 07, 2022 | 22.03 | 22.37 | 20.92 | 21.23 | 680,302 | -0.97(-4.38%) |
Apr 06, 2022 | 22.20 | 22.55 | 21.73 | 22.20 | 820,796 | -0.42(-1.85%) |
Apr 05, 2022 | 22.81 | 23.49 | 22.35 | 22.62 | 960,800 | -0.31(-1.34%) |
Apr 04, 2022 | 22.82 | 23.34 | 22.23 | 22.93 | 884,436 | +1.05(+4.80%) |
Apr 01, 2022 | 22.35 | 22.79 | 21.42 | 21.88 | 1,273,144 | +0.95(+4.53%) |
Mar 31, 2022 | 22.48 | 22.97 | 20.40 | 20.93 | 2,121,702 | -0.15(-0.69%) |
Mar 30, 2022 | 21.31 | 21.84 | 20.95 | 21.07 | 740,819 | -0.57(-2.64%) |
Mar 29, 2022 | 22.54 | 23.20 | 21.46 | 21.65 | 1,049,764 | -0.45(-2.05%) |
Mar 28, 2022 | 21.99 | 22.60 | 21.63 | 22.10 | 790,185 | +0.43(+1.97%) |
Mar 25, 2022 | 22.02 | 23.05 | 21.39 | 21.67 | 849,070 | -1.09(-4.80%) |
Mar 24, 2022 | 21.84 | 23.22 | 21.82 | 22.76 | 1,105,549 | -0.29(-1.26%) |
Mar 23, 2022 | 22.70 | 24.25 | 20.85 | 23.05 | 3,554,989 | -0.14(-0.59%) |
Mar 22, 2022 | 23.05 | 23.74 | 22.46 | 23.19 | 1,664,219 | +0.96(+4.34%) |
Mar 21, 2022 | 22.35 | 23.23 | 21.94 | 22.23 | 1,379,382 | -0.75(-3.27%) |
Mar 18, 2022 | 20.77 | 23.76 | 20.77 | 22.98 | 3,133,625 | +2.34(+11.34%) |
Mar 17, 2022 | 20.56 | 21.01 | 19.69 | 20.64 | 1,442,474 | -1.15(-5.29%) |
Mar 16, 2022 | 21.33 | 22.18 | 20.18 | 21.79 | 3,323,870 | +3.73(+20.66%) |
Mar 15, 2022 | 16.57 | 18.71 | 16.57 | 18.06 | 1,850,820 | +0.93(+5.43%) |
Mar 14, 2022 | 16.57 | 18.13 | 15.90 | 17.13 | 1,816,142 | -1.15(-6.31%) |
Mar 11, 2022 | 20.83 | 21.41 | 18.28 | 18.28 | 1,479,646 | -2.60(-12.47%) |
Mar 10, 2022 | 21.36 | 21.39 | 20.69 | 20.89 | 857,263 | -1.48(-6.61%) |
Mar 09, 2022 | 21.33 | 22.62 | 21.33 | 22.36 | 810,856 | +0.92(+4.30%) |
Mar 08, 2022 | 20.62 | 21.72 | 20.33 | 21.44 | 1,202,314 | +1.23(+6.08%) |
Mar 07, 2022 | 21.52 | 21.68 | 20.20 | 20.21 | 1,897,034 | -1.80(-8.18%) |
Mar 04, 2022 | 22.93 | 23.40 | 21.82 | 22.01 | 1,257,965 | -1.28(-5.50%) |
Mar 03, 2022 | 25.26 | 25.69 | 23.07 | 23.29 | 2,934,911 | -0.12(-0.51%) |
Mar 02, 2022 | 23.11 | 23.65 | 22.60 | 23.41 | 2,110,278 | +0.46(+2.01%) |
Mar 01, 2022 | 23.54 | 24.29 | 22.75 | 22.95 | 1,209,043 | -0.47(-2.01%) |
Feb 28, 2022 | 23.75 | 24.10 | 23.11 | 23.42 | 812,125 | -0.73(-3.04%) |
Feb 25, 2022 | 24.05 | 24.74 | 24.10 | 24.16 | 1,191,615 | +0.19(+0.78%) |
Feb 24, 2022 | 23.17 | 24.01 | 22.93 | 23.97 | 2,185,175 | -0.36(-1.47%) |
Feb 23, 2022 | 25.26 | 25.48 | 24.28 | 24.33 | 635,470 | -0.60(-2.40%) |
Feb 22, 2022 | 25.59 | 25.98 | 24.76 | 24.92 | 857,742 | -0.82(-3.18%) |
Feb 18, 2022 | 25.74 | 0 | -1.40(-5.16%) | |||
Feb 17, 2022 | 27.07 | 27.72 | 26.85 | 27.14 | 736,217 | -0.49(-1.76%) |
Feb 16, 2022 | 27.13 | 27.85 | 26.97 | 27.63 | 481,994 | +0.22(+0.81%) |
Feb 15, 2022 | 26.57 | 27.42 | 26.57 | 27.41 | 604,682 | +1.07(+4.05%) |
Feb 14, 2022 | 26.40 | 27.20 | 26.01 | 26.34 | 4,648,930 | -0.34(-1.28%) |
Feb 11, 2022 | 27.15 | 27.15 | 26.44 | 26.68 | 1,029,953 | -0.26(-0.95%) |
Feb 10, 2022 | 26.90 | 27.43 | 26.62 | 26.94 | 1,211,726 | -0.81(-2.92%) |
Feb 09, 2022 | 27.84 | 28.06 | 27.45 | 27.75 | 782,947 | +0.11(+0.40%) |
Feb 08, 2022 | 26.50 | 27.70 | 26.18 | 27.64 | 2,942,127 | +1.14(+4.32%) |
Feb 07, 2022 | 27.60 | 28.12 | 26.08 | 26.50 | 1,464,403 | -1.50(-5.37%) |
Feb 04, 2022 | 27.55 | 28.10 | 27.20 | 28.00 | 476,249 | +0.66(+2.40%) |
Feb 03, 2022 | 27.95 | 27.22 | 27.34 | 773,938 | -1.08(-3.81%) | |
Feb 02, 2022 | 29.58 | 29.58 | 28.21 | 28.43 | 735,602 | -1.21(-4.09%) |
Feb 01, 2022 | 29.20 | 30.02 | 28.93 | 29.64 | 529,299 | +0.05(+0.17%) |
Jan 31, 2022 | 27.74 | 29.68 | 29.59 | 3,609,198 | +3.19(+12.10%) | |
Jan 28, 2022 | 26.39 | 27.20 | 25.95 | 26.39 | 2,629,545 | -0.08(-0.29%) |
Jan 27, 2022 | 27.76 | 28.06 | 26.34 | 26.47 | 3,918,944 | -0.98(-3.58%) |
Jan 26, 2022 | 28.84 | 29.06 | 27.31 | 27.45 | 2,414,061 | -1.19(-4.14%) |
Jan 25, 2022 | 27.66 | 28.78 | 27.42 | 28.64 | 1,304,298 | +0.44(+1.57%) |
Jan 24, 2022 | 27.82 | 28.42 | 26.76 | 28.19 | 3,114,127 | -0.38(-1.31%) |
Jan 21, 2022 | 29.42 | 29.65 | 28.02 | 28.57 | 1,912,963 | -1.01(-3.41%) |
Jan 20, 2022 | 30.07 | 31.11 | 29.38 | 29.58 | 3,947,752 | +0.93(+3.25%) |
Jan 19, 2022 | 28.66 | 29.28 | 28.43 | 28.65 | 6,448,711 | +0.07(+0.24%) |
Jan 18, 2022 | 28.81 | 29.36 | 28.25 | 28.58 | 833,470 | -0.66(-2.25%) |
Jan 14, 2022 | 29.24 | 0 | +0.97(+3.44%) | |||
Jan 13, 2022 | 29.24 | 29.76 | 28.12 | 28.26 | 1,912,429 | -1.71(-5.70%) |
Jan 12, 2022 | 30.12 | 31.17 | 29.64 | 29.97 | 9,030,581 | +0.64(+2.18%) |
Jan 11, 2022 | 28.30 | 29.34 | 27.93 | 29.33 | 1,570,551 | +1.02(+3.62%) |
Jan 10, 2022 | 28.84 | 28.84 | 27.04 | 28.31 | 1,308,288 | -0.24(-0.84%) |
Jan 07, 2022 | 28.80 | 30.06 | 28.49 | 28.54 | 2,630,789 | -0.04(-0.15%) |
Jan 06, 2022 | 27.49 | 29.39 | 26.98 | 28.59 | 2,396,634 | +1.28(+4.69%) |
Jan 05, 2022 | 26.32 | 27.90 | 26.03 | 27.31 | 5,281,242 | +0.73(+2.73%) |
Jan 04, 2022 | 27.09 | 27.09 | 26.19 | 26.58 | 804,611 | -0.58(-2.14%) |
Jan 03, 2022 | 26.89 | 27.71 | 26.54 | 27.16 | 1,913,094 | +0.71(+2.68%) |
Dec 31, 2021 | 26.41 | 27.15 | 26.13 | 26.45 | 1,907,228 | -0.38(-1.40%) |
Dec 30, 2021 | 24.36 | 27.01 | 24.28 | 26.83 | 1,595,191 | +2.48(+10.17%) |
Dec 29, 2021 | 25.14 | 25.18 | 24.03 | 24.35 | 4,224,751 | -0.87(-3.45%) |
Dec 28, 2021 | 25.35 | 25.42 | 24.49 | 25.22 | 1,159,910 | -0.45(-1.76%) |
Dec 27, 2021 | 25.40 | 26.03 | 25.40 | 25.68 | 759,552 | +0.27(+1.08%) |
Dec 23, 2021 | 25.40 | 25.51 | 24.55 | 25.40 | 1,256,858 | -0.39(-1.52%) |
Dec 22, 2021 | 25.86 | 26.46 | 25.24 | 25.80 | 1,936,294 | -0.98(-3.67%) |
Dec 21, 2021 | 25.62 | 26.91 | 25.61 | 26.78 | 1,296,609 | +1.44(+5.70%) |
Dec 20, 2021 | 24.88 | 25.48 | 24.41 | 25.33 | 1,790,745 | +0.13(+0.51%) |
Dec 17, 2021 | 24.38 | 25.32 | 23.31 | 25.21 | 1,972,643 | +0.24(+0.96%) |
Dec 16, 2021 | 25.84 | 26.54 | 24.71 | 24.97 | 1,616,360 | +0.22(+0.90%) |
Dec 15, 2021 | 24.32 | 24.76 | 23.76 | 24.75 | 1,472,413 | +0.13(+0.52%) |
Dec 14, 2021 | 24.75 | 25.30 | 24.30 | 24.62 | 2,353,850 | -0.90(-3.51%) |
Dec 13, 2021 | 26.58 | 26.71 | 24.80 | 25.51 | 3,578,238 | -1.51(-5.59%) |
Dec 10, 2021 | 26.84 | 27.21 | 26.15 | 27.02 | 1,722,210 | +0.11(+0.41%) |
Dec 09, 2021 | 27.87 | 28.43 | 26.84 | 26.91 | 1,749,403 | -0.96(-3.43%) |
Dec 08, 2021 | 27.76 | 28.55 | 26.32 | 27.87 | 2,500,539 | -0.72(-2.51%) |
Dec 07, 2021 | 28.59 | 29.30 | 28.26 | 28.59 | 2,216,870 | +1.28(+4.69%) |
Dec 06, 2021 | 27.49 | 28.25 | 27.02 | 27.31 | 1,940,883 | +0.04(+0.16%) |
Dec 03, 2021 | 28.63 | 28.70 | 25.94 | 27.26 | 3,598,893 | -2.07(-7.07%) |
Dec 02, 2021 | 31.89 | 31.90 | 28.60 | 29.34 | 4,286,437 | -1.40(-4.56%) |
Dec 01, 2021 | 34.02 | 34.34 | 30.72 | 30.74 | 7,500,916 | -3.25(-9.57%) |
Nov 30, 2021 | 34.04 | 34.83 | 33.73 | 33.99 | 3,481,976 | +0.17(+0.50%) |
Nov 29, 2021 | 35.85 | 36.37 | 33.64 | 33.82 | 5,847,550 | -2.72(-7.43%) |
Nov 26, 2021 | 35.94 | 36.64 | 35.51 | 36.54 | 1,003,903 | -0.11(-0.31%) |
Nov 24, 2021 | 37.42 | 37.42 | 35.87 | 36.65 | 2,468,333 | -0.88(-2.36%) |
Nov 23, 2021 | 35.70 | 37.60 | 35.50 | 37.54 | 2,458,618 | +1.27(+3.51%) |
Nov 22, 2021 | 35.39 | 36.43 | 34.78 | 36.26 | 2,411,643 | +0.43(+1.19%) |
Nov 19, 2021 | 35.69 | 36.33 | 35.19 | 35.84 | 637,445 | +0.18(+0.50%) |
Nov 18, 2021 | 35.85 | 35.75 | 35.56 | 35.66 | 1,755,142 | -1.35(-3.65%) |
Nov 17, 2021 | 37.50 | 37.57 | 35.73 | 37.01 | 1,507,287 | -0.70(-1.86%) |
Nov 16, 2021 | 37.96 | 38.00 | 36.97 | 37.71 | 950,528 | +0.12(+0.32%) |
Nov 15, 2021 | 39.75 | 39.75 | 37.01 | 37.59 | 1,690,038 | -1.98(-5.01%) |
Nov 12, 2021 | 39.53 | 39.70 | 38.64 | 39.57 | 1,282,321 | +0.20(+0.50%) |
Nov 11, 2021 | 41.07 | 42.10 | 39.02 | 39.37 | 3,566,206 | +1.73(+4.61%) |
Nov 10, 2021 | 37.31 | 37.64 | 1,179,206 | +0.55(+1.47%) | ||
Nov 09, 2021 | 37.60 | 38.10 | 36.78 | 37.09 | 937,135 | -0.45(-1.21%) |
Nov 08, 2021 | 38.38 | 38.38 | 37.40 | 37.54 | 1,518,773 | +0.64(+1.74%) |
Nov 05, 2021 | 37.18 | 37.81 | 36.88 | 36.90 | 1,725,137 | -0.26(-0.71%) |
Nov 04, 2021 | 38.42 | 39.34 | 37.14 | 37.17 | 565,706 | -1.04(-2.73%) |
Nov 03, 2021 | 38.00 | 38.49 | 37.84 | 38.21 | 961,167 | +0.84(+2.24%) |
Nov 02, 2021 | 38.94 | 39.07 | 37.33 | 37.37 | 1,554,739 | -2.16(-5.46%) |
Nov 01, 2021 | 38.29 | 39.72 | 38.41 | 39.53 | 698,700 | +1.13(+2.93%) |
Oct 29, 2021 | 38.69 | 39.07 | 38.04 | 38.41 | 611,783 | -0.75(-1.92%) |
Oct 28, 2021 | 39.53 | 39.69 | 38.87 | 39.16 | 1,036,616 | -0.63(-1.59%) |
Oct 27, 2021 | 40.64 | 41.31 | 39.35 | 39.79 | 1,456,976 | -0.91(-2.22%) |
Oct 26, 2021 | 42.49 | 40.68 | 40.70 | 1,359,907 | -2.10(-4.91%) | |
Oct 25, 2021 | 43.23 | 43.47 | 42.28 | 42.80 | 908,581 | -0.15(-0.34%) |
Oct 22, 2021 | 43.47 | 44.44 | 42.39 | 42.94 | 1,997,787 | -0.37(-0.85%) |
Oct 21, 2021 | 42.99 | 43.55 | 42.56 | 43.31 | 543,532 | -0.14(-0.31%) |
Oct 20, 2021 | 42.38 | 43.47 | 41.64 | 43.44 | 954,280 | +1.49(+3.54%) |
Oct 19, 2021 | 41.97 | 42.59 | 41.45 | 41.96 | 987,776 | +0.00(+0.00%) |
Oct 18, 2021 | 40.99 | 41.98 | 40.90 | 41.96 | 450,317 | +1.04(+2.55%) |
Oct 15, 2021 | 41.18 | 41.70 | 40.48 | 40.92 | 433,188 | -0.46(-1.11%) |
Oct 14, 2021 | 41.37 | 41.86 | 41.21 | 41.38 | 466,738 | -0.79(-1.88%) |
Oct 13, 2021 | 41.89 | 42.17 | 41.60 | 42.17 | 517,360 | +0.58(+1.40%) |
Oct 12, 2021 | 41.42 | 41.72 | 41.15 | 41.59 | 320,364 | +0.51(+1.25%) |
Oct 11, 2021 | 41.92 | 42.16 | 40.99 | 41.08 | 577,419 | -0.40(-0.97%) |
Oct 08, 2021 | 40.66 | 41.88 | 40.56 | 41.48 | 1,030,402 | +0.75(+1.84%) |
Oct 07, 2021 | 39.85 | 41.23 | 39.53 | 40.73 | 1,272,296 | +2.28(+5.93%) |
Oct 06, 2021 | 38.34 | 38.90 | 38.10 | 38.45 | 528,443 | -0.35(-0.90%) |
Oct 05, 2021 | 38.80 | 39.09 | 38.34 | 38.80 | 903,603 | +0.03(+0.07%) |
Oct 04, 2021 | 38.98 | 39.40 | 38.44 | 38.77 | 569,222 | -0.62(-1.58%) |
Oct 01, 2021 | 40.49 | 40.58 | 38.94 | 39.40 | 523,831 | -1.15(-2.84%) |
Sep 30, 2021 | 39.67 | 41.14 | 39.58 | 40.55 | 1,061,224 | +0.98(+2.48%) |
Sep 29, 2021 | 39.88 | 40.43 | 39.53 | 39.57 | 510,711 | -0.21(-0.54%) |
Sep 28, 2021 | 39.97 | 40.52 | 39.46 | 39.78 | 1,243,459 | -0.38(-0.94%) |
Sep 27, 2021 | 40.00 | 40.54 | 39.02 | 40.16 | 1,710,348 | +0.10(+0.26%) |
Sep 24, 2021 | 40.83 | 40.92 | 39.50 | 40.06 | 1,399,829 | -1.56(-3.75%) |
Sep 23, 2021 | 42.37 | 42.59 | 41.34 | 41.62 | 685,964 | -0.91(-2.13%) |
Sep 22, 2021 | 41.84 | 43.05 | 41.66 | 42.52 | 785,305 | +0.86(+2.07%) |
Sep 21, 2021 | 42.00 | 42.55 | 41.64 | 41.66 | 528,594 | -0.25(-0.59%) |
Sep 20, 2021 | 42.57 | 42.80 | 41.29 | 41.91 | 941,345 | -1.52(-3.50%) |
Sep 17, 2021 | 44.09 | 44.16 | 43.06 | 43.43 | 1,524,071 | -0.56(-1.28%) |
Sep 16, 2021 | 44.50 | 44.87 | 43.96 | 43.99 | 573,508 | -0.51(-1.15%) |
Sep 15, 2021 | 43.86 | 44.66 | 42.98 | 44.50 | 1,040,229 | +0.39(+0.89%) |
Sep 14, 2021 | 44.06 | 44.49 | 43.55 | 44.11 | 595,107 | -0.32(-0.71%) |
Sep 13, 2021 | 45.31 | 45.31 | 44.22 | 44.43 | 495,021 | -1.29(-2.82%) |
Sep 10, 2021 | 46.58 | 47.19 | 45.58 | 45.72 | 592,372 | -0.11(-0.24%) |
Sep 09, 2021 | 44.58 | 45.92 | 44.41 | 45.83 | 598,999 | +0.10(+0.22%) |
Sep 08, 2021 | 46.19 | 46.71 | 44.77 | 45.72 | 858,532 | -0.44(-0.96%) |
Sep 07, 2021 | 46.21 | 47.06 | 45.37 | 46.17 | 831,359 | +0.17(+0.37%) |
Sep 03, 2021 | 45.30 | 46.02 | 44.94 | 46.00 | 622,331 | +0.62(+1.37%) |
Sep 02, 2021 | 45.32 | 45.75 | 44.27 | 45.37 | 1,253,014 | +0.34(+0.76%) |
Sep 01, 2021 | 43.77 | 45.61 | 43.77 | 45.03 | 1,658,313 | +1.90(+4.39%) |
Aug 31, 2021 | 42.22 | 43.17 | 41.51 | 43.14 | 1,909,178 | +1.29(+3.08%) |
Aug 30, 2021 | 40.56 | 42.38 | 39.97 | 41.85 | 1,797,069 | +0.28(+0.68%) |
Aug 27, 2021 | 42.28 | 43.04 | 39.50 | 41.57 | 4,352,299 | -4.99(-10.71%) |
Aug 26, 2021 | 46.11 | 46.77 | 45.90 | 46.55 | 628,201 | +0.73(+1.58%) |
Aug 25, 2021 | 45.64 | 46.29 | 45.03 | 45.83 | 950,801 | -0.46(-1.00%) |
Aug 24, 2021 | 44.62 | 46.49 | 44.62 | 46.29 | 2,045,868 | +2.63(+6.02%) |
Aug 23, 2021 | 43.33 | 43.86 | 41.78 | 43.66 | 1,952,351 | +1.06(+2.49%) |
Aug 20, 2021 | 41.12 | 43.26 | 41.03 | 42.60 | 2,338,684 | +1.96(+4.81%) |
Aug 19, 2021 | 40.22 | 41.16 | 39.38 | 40.64 | 2,754,303 | -0.35(-0.85%) |
Aug 18, 2021 | 41.22 | 41.57 | 38.07 | 40.99 | 3,395,509 | +1.42(+3.58%) |
Aug 17, 2021 | 41.34 | 41.53 | 38.51 | 39.58 | 3,038,161 | -3.77(-8.69%) |
Aug 16, 2021 | 44.17 | 44.17 | 42.30 | 43.34 | 814,932 | -1.61(-3.59%) |
Aug 13, 2021 | 46.30 | 46.54 | 44.18 | 44.96 | 1,771,900 | -1.74(-3.73%) |
Aug 12, 2021 | 47.13 | 47.33 | 46.37 | 46.70 | 1,804,619 | -0.71(-1.49%) |
Aug 11, 2021 | 47.65 | 47.65 | 46.67 | 47.41 | 518,489 | -0.01(-0.02%) |
Aug 10, 2021 | 48.35 | 48.47 | 46.40 | 47.42 | 525,884 | -0.41(-0.86%) |
Aug 09, 2021 | 48.24 | 48.24 | 46.63 | 47.83 | 536,623 | +0.29(+0.61%) |
Aug 06, 2021 | 48.18 | 48.91 | 47.29 | 47.53 | 351,342 | -0.78(-1.61%) |
Aug 05, 2021 | 48.33 | 48.53 | 46.89 | 48.31 | 451,785 | -0.23(-0.47%) |
Aug 04, 2021 | 48.65 | 49.73 | 48.25 | 48.54 | 360,202 | +0.23(+0.48%) |
Aug 03, 2021 | 48.11 | 48.70 | 47.85 | 48.31 | 420,705 | -0.79(-1.60%) |
Aug 02, 2021 | 48.55 | 49.42 | 47.98 | 49.10 | 678,717 | +0.94(+1.95%) |
Jul 30, 2021 | 45.89 | 48.31 | 45.77 | 48.16 | 824,586 | +0.51(+1.08%) |
Jul 29, 2021 | 47.92 | 48.99 | 46.32 | 47.65 | 1,147,903 | +0.15(+0.32%) |
Jul 28, 2021 | 46.43 | 47.91 | 45.20 | 47.49 | 1,789,214 | +3.18(+7.17%) |
Jul 27, 2021 | 46.82 | 47.48 | 43.76 | 44.32 | 2,228,114 | -4.00(-8.29%) |
Jul 26, 2021 | 47.92 | 49.96 | 47.01 | 48.32 | 1,498,592 | -2.23(-4.41%) |
Jul 23, 2021 | 50.89 | 51.74 | 50.15 | 50.55 | 1,576,398 | -2.07(-3.94%) |
Jul 22, 2021 | 52.53 | 52.77 | 51.67 | 52.62 | 607,663 | -0.13(-0.24%) |
Jul 21, 2021 | 51.68 | 52.94 | 51.27 | 52.75 | 851,746 | +0.95(+1.83%) |
Jul 20, 2021 | 51.89 | 51.97 | 50.97 | 51.80 | 637,561 | +0.24(+0.46%) |
Jul 19, 2021 | 50.81 | 51.88 | 50.08 | 51.57 | 706,527 | +0.09(+0.17%) |
Jul 16, 2021 | 53.79 | 53.99 | 51.17 | 51.48 | 1,244,942 | -2.02(-3.78%) |
Jul 15, 2021 | 52.98 | 54.60 | 52.85 | 53.50 | 966,358 | +0.66(+1.24%) |
Jul 14, 2021 | 53.17 | 53.43 | 52.51 | 52.85 | 867,637 | -0.18(-0.34%) |
Jul 13, 2021 | 51.72 | 54.19 | 51.29 | 53.03 | 2,052,689 | +1.53(+2.97%) |
Jul 12, 2021 | 51.40 | 51.56 | 50.63 | 51.50 | 1,007,795 | +0.24(+0.47%) |
Jul 09, 2021 | 51.73 | 52.10 | 50.77 | 51.26 | 1,208,352 | +0.26(+0.52%) |
Jul 08, 2021 | 49.54 | 51.78 | 48.73 | 50.99 | 1,925,691 | +0.17(+0.34%) |
Jul 07, 2021 | 49.35 | 55.25 | 49.35 | 50.82 | 7,757,000 | +1.52(+3.08%) |
Jul 06, 2021 | 51.17 | 53.59 | 49.10 | 49.30 | 23,627,044 | +2.93(+6.32%) |
Jul 02, 2021 | 45.11 | 46.47 | 44.80 | 46.37 | 1,378,546 | +1.20(+2.67%) |