Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.28 | 22.46 | 21.59 | 21.97 | 537,854 | -0.47(-2.09%) |
Jul 28, 2022 | 22.80 | 23.01 | 21.85 | 22.44 | 409,014 | -0.25(-1.10%) |
Jul 27, 2022 | 21.21 | 22.80 | 21.08 | 22.69 | 826,900 | +1.68(+8.00%) |
Jul 26, 2022 | 21.36 | 21.66 | 20.96 | 21.01 | 584,083 | -0.87(-3.98%) |
Jul 25, 2022 | 22.65 | 22.79 | 21.47 | 21.88 | 1,038,832 | +0.09(+0.41%) |
Jul 22, 2022 | 21.98 | 21.98 | 21.64 | 21.79 | 1,721,092 | -0.19(-0.86%) |
Jul 21, 2022 | 21.79 | 21.99 | 21.59 | 21.98 | 718,790 | +0.15(+0.69%) |
Jul 20, 2022 | 21.54 | 21.87 | 21.52 | 21.83 | 750,617 | +0.20(+0.92%) |
Jul 19, 2022 | 21.43 | 21.67 | 21.23 | 21.63 | 705,567 | +0.43(+2.03%) |
Jul 18, 2022 | 21.73 | 21.90 | 21.10 | 21.20 | 597,628 | -0.23(-1.07%) |
Jul 15, 2022 | 21.52 | 21.75 | 20.86 | 21.43 | 918,028 | +0.37(+1.76%) |
Jul 14, 2022 | 20.81 | 21.21 | 20.41 | 21.06 | 1,388,576 | -0.02(-0.09%) |
Jul 13, 2022 | 20.24 | 21.14 | 20.06 | 21.08 | 696,101 | +0.43(+2.08%) |
Jul 12, 2022 | 20.07 | 20.96 | 20.07 | 20.65 | 504,954 | +0.58(+2.89%) |
Jul 11, 2022 | 19.93 | 20.16 | 19.74 | 20.07 | 510,118 | -0.15(-0.74%) |
Jul 08, 2022 | 20.42 | 20.61 | 20.05 | 20.22 | 615,996 | -0.37(-1.80%) |
Jul 07, 2022 | 20.91 | 21.12 | 20.47 | 20.59 | 541,336 | -0.07(-0.34%) |
Jul 06, 2022 | 20.70 | 20.99 | 20.14 | 20.66 | 678,289 | -0.18(-0.86%) |
Jul 05, 2022 | 19.57 | 20.96 | 19.57 | 20.84 | 893,496 | +0.62(+3.07%) |
Jul 01, 2022 | 19.54 | 20.26 | 19.54 | 20.22 | 489,452 | +0.44(+2.22%) |
Jun 30, 2022 | 20.00 | 20.14 | 19.46 | 19.78 | 1,542,276 | -0.53(-2.61%) |
Jun 29, 2022 | 20.11 | 20.37 | 19.83 | 20.31 | 596,620 | -0.02(-0.10%) |
Jun 28, 2022 | 20.98 | 21.27 | 20.10 | 20.33 | 737,908 | -0.46(-2.21%) |
Jun 27, 2022 | 20.89 | 21.06 | 20.43 | 20.79 | 846,474 | +0.18(+0.87%) |
Jun 24, 2022 | 20.45 | 21.16 | 20.30 | 20.61 | 2,910,950 | +1.74(+9.22%) |
Jun 23, 2022 | 19.58 | 19.58 | 17.54 | 18.87 | 921,808 | -0.59(-3.03%) |
Jun 22, 2022 | 18.26 | 19.57 | 18.26 | 19.46 | 437,186 | +0.71(+3.79%) |
Jun 21, 2022 | 18.81 | 19.47 | 18.63 | 18.75 | 474,150 | +0.14(+0.75%) |
Jun 17, 2022 | 18.55 | 18.94 | 17.97 | 18.61 | 648,405 | +0.09(+0.49%) |
Jun 16, 2022 | 20.39 | 20.53 | 18.33 | 18.52 | 843,163 | -2.74(-12.89%) |
Jun 15, 2022 | 21.77 | 22.19 | 20.61 | 21.26 | 562,875 | -0.33(-1.53%) |
Jun 14, 2022 | 21.37 | 21.95 | 20.80 | 21.59 | 466,426 | +0.45(+2.13%) |
Jun 13, 2022 | 22.68 | 22.99 | 21.04 | 21.14 | 857,570 | -2.61(-10.99%) |
Jun 10, 2022 | 25.24 | 25.79 | 23.56 | 23.75 | 613,367 | -2.11(-8.16%) |
Jun 09, 2022 | 27.10 | 27.10 | 25.44 | 25.86 | 523,104 | -1.49(-5.45%) |
Jun 08, 2022 | 27.23 | 27.71 | 27.03 | 27.35 | 478,470 | -0.04(-0.15%) |
Jun 07, 2022 | 27.20 | 27.84 | 26.90 | 27.39 | 376,299 | -0.21(-0.76%) |
Jun 06, 2022 | 27.77 | 28.16 | 27.23 | 27.60 | 318,543 | +0.01(+0.04%) |
Jun 03, 2022 | 27.53 | 27.71 | 26.99 | 27.59 | 175,189 | -0.16(-0.58%) |
Jun 02, 2022 | 26.80 | 28.09 | 26.80 | 27.75 | 862,193 | +0.85(+3.16%) |
Jun 01, 2022 | 26.38 | 27.22 | 25.97 | 26.90 | 335,832 | +0.76(+2.91%) |
May 31, 2022 | 26.64 | 26.79 | 25.66 | 26.14 | 554,526 | -0.52(-1.95%) |
May 27, 2022 | 26.74 | 27.06 | 26.52 | 26.66 | 319,497 | +0.24(+0.91%) |
May 26, 2022 | 25.68 | 27.01 | 25.68 | 26.42 | 410,633 | +1.19(+4.72%) |
May 25, 2022 | 23.62 | 25.44 | 23.51 | 25.23 | 350,389 | +1.33(+5.56%) |
May 24, 2022 | 24.60 | 24.60 | 23.53 | 23.90 | 561,065 | -0.97(-3.90%) |
May 23, 2022 | 25.25 | 25.76 | 24.51 | 24.87 | 454,147 | -0.13(-0.52%) |
May 20, 2022 | 25.58 | 25.94 | 24.35 | 25.00 | 598,738 | -0.14(-0.56%) |
May 19, 2022 | 24.42 | 26.15 | 23.99 | 25.14 | 785,325 | +0.43(+1.74%) |
May 18, 2022 | 25.13 | 25.45 | 24.35 | 24.71 | 535,049 | -0.92(-3.59%) |
May 17, 2022 | 25.01 | 25.71 | 24.27 | 25.63 | 402,584 | +1.36(+5.60%) |
May 16, 2022 | 23.86 | 24.64 | 23.82 | 24.27 | 397,437 | +0.30(+1.25%) |
May 13, 2022 | 23.53 | 24.47 | 23.52 | 23.97 | 564,056 | +0.91(+3.95%) |
May 12, 2022 | 22.42 | 23.66 | 22.26 | 23.06 | 893,503 | +0.45(+1.99%) |
May 11, 2022 | 22.79 | 24.14 | 22.36 | 22.61 | 859,583 | -0.40(-1.74%) |
May 10, 2022 | 25.43 | 25.73 | 21.25 | 23.01 | 2,222,319 | -2.37(-9.34%) |
May 09, 2022 | 28.50 | 28.67 | 25.22 | 25.38 | 1,213,181 | -3.52(-12.18%) |
May 06, 2022 | 29.10 | 29.30 | 28.30 | 28.90 | 845,299 | -0.18(-0.62%) |
May 05, 2022 | 30.65 | 30.70 | 28.47 | 29.08 | 1,974,826 | -0.99(-3.29%) |
May 04, 2022 | 30.61 | 30.61 | 28.27 | 30.07 | 597,726 | -0.49(-1.60%) |
May 03, 2022 | 30.50 | 31.04 | 30.04 | 30.56 | 270,068 | +0.21(+0.69%) |
May 02, 2022 | 29.75 | 30.43 | 29.14 | 30.35 | 382,345 | +0.51(+1.71%) |
Apr 29, 2022 | 29.26 | 31.50 | 29.26 | 29.84 | 381,587 | -0.02(-0.07%) |
Apr 28, 2022 | 27.78 | 30.01 | 27.63 | 29.86 | 497,558 | +2.33(+8.46%) |
Apr 27, 2022 | 28.46 | 28.75 | 27.25 | 27.53 | 367,098 | -1.03(-3.61%) |
Apr 26, 2022 | 29.37 | 29.39 | 28.44 | 28.56 | 339,070 | -1.17(-3.94%) |
Apr 25, 2022 | 28.65 | 29.75 | 28.41 | 29.73 | 218,940 | +0.75(+2.59%) |
Apr 22, 2022 | 29.71 | 30.16 | 28.75 | 28.98 | 231,148 | -0.66(-2.23%) |
Apr 21, 2022 | 31.30 | 31.40 | 29.20 | 29.64 | 371,298 | -1.07(-3.48%) |
Apr 20, 2022 | 31.00 | 31.42 | 30.61 | 30.71 | 277,337 | -0.22(-0.71%) |
Apr 19, 2022 | 30.02 | 31.70 | 29.99 | 30.93 | 343,897 | +0.76(+2.52%) |
Apr 18, 2022 | 29.13 | 30.43 | 29.06 | 30.17 | 438,432 | +1.04(+3.57%) |
Apr 14, 2022 | 28.52 | 29.23 | 28.52 | 29.13 | 258,755 | +0.75(+2.64%) |
Apr 13, 2022 | 27.43 | 28.56 | 27.21 | 28.38 | 247,030 | +1.06(+3.88%) |
Apr 12, 2022 | 27.89 | 28.30 | 27.09 | 27.32 | 268,792 | +0.16(+0.59%) |
Apr 11, 2022 | 26.87 | 27.88 | 26.87 | 27.16 | 492,348 | -0.35(-1.27%) |
Apr 08, 2022 | 27.62 | 27.86 | 26.85 | 27.51 | 392,246 | -0.36(-1.29%) |
Apr 07, 2022 | 28.74 | 29.07 | 27.22 | 27.87 | 661,587 | -1.10(-3.80%) |
Apr 06, 2022 | 29.97 | 30.00 | 28.80 | 28.97 | 466,204 | -1.55(-5.08%) |
Apr 05, 2022 | 32.16 | 32.16 | 30.23 | 30.52 | 184,818 | -1.33(-4.18%) |
Apr 04, 2022 | 30.55 | 31.95 | 30.22 | 31.85 | 277,871 | +1.66(+5.50%) |
Apr 01, 2022 | 30.86 | 31.09 | 29.84 | 30.19 | 374,934 | -0.55(-1.79%) |
Mar 31, 2022 | 30.00 | 30.79 | 29.57 | 30.74 | 270,145 | +0.71(+2.36%) |
Mar 30, 2022 | 30.82 | 31.39 | 29.79 | 30.03 | 210,531 | -0.86(-2.78%) |
Mar 29, 2022 | 30.34 | 31.00 | 30.30 | 30.89 | 604,692 | +0.95(+3.17%) |
Mar 28, 2022 | 30.33 | 31.07 | 29.55 | 29.94 | 287,151 | -0.46(-1.51%) |
Mar 25, 2022 | 30.95 | 30.98 | 30.09 | 30.40 | 250,539 | -0.33(-1.07%) |
Mar 24, 2022 | 30.57 | 30.81 | 30.00 | 30.73 | 136,672 | +0.23(+0.75%) |
Mar 23, 2022 | 30.75 | 31.17 | 30.03 | 30.50 | 145,890 | -0.68(-2.18%) |
Mar 22, 2022 | 31.19 | 32.14 | 30.87 | 31.18 | 169,223 | +0.21(+0.68%) |
Mar 21, 2022 | 31.12 | 31.21 | 30.26 | 30.97 | 359,138 | -0.42(-1.34%) |
Mar 18, 2022 | 30.90 | 31.41 | 30.26 | 31.39 | 316,726 | +0.24(+0.77%) |
Mar 17, 2022 | 30.76 | 31.50 | 30.54 | 31.15 | 271,307 | +0.15(+0.48%) |
Mar 16, 2022 | 30.18 | 31.44 | 30.07 | 31.00 | 608,635 | +1.56(+5.30%) |
Mar 15, 2022 | 28.32 | 29.98 | 28.09 | 29.44 | 582,903 | +1.19(+4.21%) |
Mar 14, 2022 | 29.96 | 30.59 | 27.93 | 28.25 | 521,757 | -2.10(-6.92%) |
Mar 11, 2022 | 31.40 | 31.42 | 30.25 | 30.35 | 371,364 | -0.96(-3.07%) |
Mar 10, 2022 | 31.07 | 32.01 | 30.81 | 31.31 | 356,726 | -0.35(-1.11%) |
Mar 09, 2022 | 31.25 | 32.50 | 31.25 | 31.66 | 297,520 | +1.24(+4.08%) |
Mar 08, 2022 | 30.80 | 31.79 | 29.84 | 30.42 | 507,955 | -0.37(-1.20%) |
Mar 07, 2022 | 34.09 | 34.09 | 30.49 | 30.79 | 973,053 | -3.41(-9.97%) |
Mar 04, 2022 | 34.05 | 34.42 | 33.70 | 34.20 | 474,753 | -0.50(-1.44%) |
Mar 03, 2022 | 34.51 | 35.41 | 33.94 | 34.70 | 649,301 | +0.04(+0.12%) |
Mar 02, 2022 | 35.69 | 35.70 | 34.54 | 34.66 | 513,542 | -0.60(-1.70%) |
Mar 01, 2022 | 35.38 | 36.00 | 34.70 | 35.26 | 673,157 | -0.76(-2.11%) |
Feb 28, 2022 | 35.08 | 36.37 | 34.63 | 36.02 | 724,649 | -0.23(-0.63%) |
Feb 25, 2022 | 36.19 | 36.59 | 35.81 | 36.25 | 287,799 | -0.03(-0.08%) |
Feb 24, 2022 | 32.50 | 36.70 | 32.09 | 36.28 | 769,462 | +0.88(+2.49%) |
Feb 23, 2022 | 35.04 | 36.28 | 35.04 | 35.40 | 577,916 | +0.14(+0.40%) |
Feb 22, 2022 | 34.72 | 36.02 | 34.63 | 35.26 | 567,656 | +0.21(+0.60%) |
Feb 18, 2022 | 35.05 | 0 | -1.11(-3.07%) | |||
Feb 17, 2022 | 36.01 | 36.48 | 35.96 | 36.16 | 249,199 | -0.29(-0.80%) |
Feb 16, 2022 | 36.39 | 36.64 | 35.86 | 36.45 | 254,570 | +0.03(+0.08%) |
Feb 15, 2022 | 35.86 | 36.53 | 35.52 | 36.42 | 266,490 | +1.02(+2.88%) |
Feb 14, 2022 | 36.46 | 36.86 | 35.23 | 35.40 | 401,220 | -0.76(-2.10%) |
Feb 11, 2022 | 36.74 | 36.98 | 35.47 | 36.16 | 421,653 | -0.28(-0.77%) |
Feb 10, 2022 | 35.66 | 36.85 | 35.66 | 36.44 | 511,867 | -0.16(-0.44%) |
Feb 09, 2022 | 36.55 | 37.09 | 36.50 | 36.60 | 792,584 | +0.13(+0.36%) |
Feb 08, 2022 | 36.17 | 37.02 | 36.15 | 36.47 | 358,810 | +0.36(+1.00%) |
Feb 07, 2022 | 36.70 | 37.21 | 36.02 | 36.11 | 423,841 | -0.23(-0.63%) |
Feb 04, 2022 | 35.37 | 36.66 | 35.37 | 36.34 | 434,683 | +0.71(+1.99%) |
Feb 03, 2022 | 35.46 | 35.63 | 355,338 | -0.38(-1.06%) | ||
Feb 02, 2022 | 36.17 | 36.20 | 35.28 | 36.01 | 292,229 | -0.25(-0.69%) |
Feb 01, 2022 | 35.75 | 36.57 | 35.50 | 36.26 | 357,038 | +0.52(+1.45%) |
Jan 31, 2022 | 35.63 | 36.22 | 35.12 | 35.74 | 913,584 | -0.26(-0.72%) |
Jan 28, 2022 | 34.50 | 36.04 | 34.30 | 36.00 | 420,745 | +1.40(+4.05%) |
Jan 27, 2022 | 35.72 | 36.05 | 34.08 | 34.60 | 1,319,736 | -1.15(-3.22%) |
Jan 26, 2022 | 36.34 | 37.00 | 35.51 | 35.75 | 1,426,715 | -0.10(-0.28%) |
Jan 25, 2022 | 36.00 | 36.89 | 35.15 | 35.85 | 5,686,890 | +6.62(+22.65%) |
Jan 24, 2022 | 26.21 | 29.35 | 26.11 | 29.23 | 1,621,438 | +2.12(+7.82%) |
Jan 21, 2022 | 28.71 | 29.26 | 27.09 | 27.11 | 1,153,853 | -2.25(-7.66%) |
Jan 20, 2022 | 30.84 | 31.66 | 29.29 | 29.36 | 943,121 | -1.43(-4.64%) |
Jan 19, 2022 | 32.01 | 32.22 | 30.68 | 30.79 | 490,297 | -1.12(-3.51%) |
Jan 18, 2022 | 32.90 | 33.81 | 31.60 | 31.91 | 630,763 | -1.75(-5.20%) |
Jan 14, 2022 | 33.66 | 0 | -1.01(-2.91%) | |||
Jan 13, 2022 | 35.22 | 36.69 | 34.54 | 34.67 | 373,673 | -1.37(-3.80%) |
Jan 12, 2022 | 38.05 | 38.05 | 36.00 | 36.04 | 242,577 | -1.65(-4.38%) |
Jan 11, 2022 | 36.90 | 38.17 | 36.66 | 37.69 | 476,219 | +0.95(+2.59%) |
Jan 10, 2022 | 36.48 | 36.79 | 35.72 | 36.74 | 383,258 | -0.13(-0.35%) |
Jan 07, 2022 | 35.60 | 37.25 | 35.37 | 36.87 | 453,743 | +1.18(+3.31%) |
Jan 06, 2022 | 35.47 | 36.24 | 34.66 | 35.69 | 326,699 | +0.36(+1.02%) |
Jan 05, 2022 | 36.50 | 37.15 | 35.02 | 35.33 | 381,160 | -1.59(-4.31%) |
Jan 04, 2022 | 38.32 | 38.66 | 36.59 | 36.92 | 290,693 | -0.87(-2.30%) |
Jan 03, 2022 | 38.46 | 39.38 | 37.72 | 37.79 | 527,623 | -0.27(-0.71%) |
Dec 31, 2021 | 37.97 | 38.78 | 37.54 | 38.06 | 397,853 | +0.25(+0.66%) |
Dec 30, 2021 | 37.43 | 38.67 | 37.43 | 37.81 | 426,600 | +0.25(+0.67%) |
Dec 29, 2021 | 36.49 | 37.62 | 36.21 | 37.56 | 563,675 | +0.90(+2.45%) |
Dec 28, 2021 | 37.27 | 37.93 | 36.64 | 36.66 | 474,721 | -0.94(-2.50%) |
Dec 27, 2021 | 37.31 | 37.74 | 36.15 | 37.60 | 542,265 | +0.09(+0.24%) |
Dec 23, 2021 | 37.96 | 38.23 | 37.11 | 37.51 | 403,328 | +0.24(+0.64%) |
Dec 22, 2021 | 37.18 | 38.27 | 37.02 | 37.27 | 495,015 | -0.08(-0.21%) |
Dec 21, 2021 | 34.67 | 37.53 | 34.40 | 37.35 | 720,416 | +3.16(+9.24%) |
Dec 20, 2021 | 33.62 | 34.74 | 33.48 | 34.19 | 717,139 | -0.55(-1.58%) |
Dec 17, 2021 | 33.15 | 34.82 | 32.61 | 34.74 | 731,176 | +1.29(+3.86%) |
Dec 16, 2021 | 34.69 | 35.13 | 33.39 | 33.45 | 613,207 | -0.88(-2.56%) |
Dec 15, 2021 | 35.56 | 35.56 | 33.24 | 34.33 | 589,218 | -0.94(-2.67%) |
Dec 14, 2021 | 36.09 | 36.61 | 35.21 | 35.27 | 671,642 | -0.88(-2.43%) |
Dec 13, 2021 | 37.00 | 37.50 | 35.42 | 36.15 | 547,905 | -1.29(-3.45%) |
Dec 10, 2021 | 39.18 | 39.63 | 37.40 | 37.44 | 596,587 | -1.40(-3.60%) |
Dec 09, 2021 | 38.69 | 39.54 | 38.29 | 38.84 | 417,786 | -0.47(-1.20%) |
Dec 08, 2021 | 39.46 | 40.74 | 38.84 | 39.31 | 456,344 | +0.11(+0.28%) |
Dec 07, 2021 | 38.99 | 40.04 | 38.92 | 39.20 | 610,906 | +0.83(+2.16%) |
Dec 06, 2021 | 38.12 | 39.21 | 37.23 | 38.37 | 645,464 | +1.06(+2.84%) |
Dec 03, 2021 | 37.23 | 37.68 | 36.46 | 37.31 | 820,294 | -0.16(-0.43%) |
Dec 02, 2021 | 35.92 | 37.77 | 35.92 | 37.47 | 811,834 | +1.84(+5.16%) |
Dec 01, 2021 | 39.26 | 39.26 | 35.53 | 35.63 | 1,217,530 | -2.71(-7.07%) |
Nov 30, 2021 | 38.92 | 39.51 | 37.64 | 38.34 | 842,023 | -1.18(-2.99%) |
Nov 29, 2021 | 40.00 | 40.85 | 39.03 | 39.52 | 680,662 | -1.59(-3.87%) |
Nov 26, 2021 | 38.81 | 42.08 | 38.19 | 41.11 | 601,261 | +0.06(+0.15%) |
Nov 24, 2021 | 40.66 | 41.45 | 39.44 | 41.05 | 1,079,269 | -0.39(-0.94%) |
Nov 23, 2021 | 42.47 | 43.05 | 40.78 | 41.44 | 729,977 | -0.81(-1.92%) |
Nov 22, 2021 | 44.17 | 44.57 | 41.79 | 42.25 | 757,686 | -1.72(-3.91%) |
Nov 19, 2021 | 44.03 | 44.88 | 43.56 | 43.97 | 611,995 | -0.73(-1.63%) |
Nov 18, 2021 | 45.68 | 44.73 | 44.36 | 44.70 | 352,819 | -1.03(-2.25%) |
Nov 17, 2021 | 45.49 | 46.13 | 45.34 | 45.73 | 267,281 | -0.39(-0.85%) |
Nov 16, 2021 | 45.90 | 46.13 | 44.72 | 46.12 | 271,949 | +0.09(+0.20%) |
Nov 15, 2021 | 46.70 | 47.11 | 45.45 | 46.03 | 361,176 | -0.02(-0.04%) |
Nov 12, 2021 | 46.15 | 46.70 | 45.61 | 46.05 | 270,908 | -0.01(-0.02%) |
Nov 11, 2021 | 46.40 | 46.79 | 45.30 | 46.06 | 418,068 | -0.63(-1.35%) |
Nov 10, 2021 | 46.92 | 46.69 | 1,128,686 | +0.21(+0.45%) | ||
Nov 09, 2021 | 43.48 | 47.19 | 42.87 | 46.48 | 1,162,217 | +2.85(+6.53%) |
Nov 08, 2021 | 45.61 | 45.61 | 43.27 | 43.63 | 802,625 | -1.60(-3.54%) |
Nov 05, 2021 | 43.81 | 46.20 | 43.81 | 45.23 | 1,298,456 | +2.29(+5.33%) |
Nov 04, 2021 | 45.22 | 45.87 | 42.55 | 42.94 | 920,479 | -2.61(-5.73%) |
Nov 03, 2021 | 45.19 | 46.88 | 44.84 | 45.55 | 341,641 | +0.16(+0.35%) |
Nov 02, 2021 | 47.01 | 47.07 | 44.86 | 45.39 | 344,948 | -1.97(-4.16%) |
Nov 01, 2021 | 45.74 | 48.00 | 46.78 | 47.36 | 528,655 | +1.55(+3.38%) |
Oct 29, 2021 | 47.05 | 47.91 | 44.05 | 45.81 | 1,216,311 | -1.53(-3.23%) |
Oct 28, 2021 | 50.54 | 50.94 | 46.44 | 47.34 | 808,822 | -3.27(-6.46%) |
Oct 27, 2021 | 50.74 | 51.16 | 50.05 | 50.61 | 548,676 | -1.40(-2.69%) |
Oct 26, 2021 | 51.43 | 52.01 | 751,506 | +2.35(+4.73%) | ||
Oct 25, 2021 | 48.95 | 49.81 | 48.33 | 49.66 | 185,399 | +0.16(+0.32%) |
Oct 22, 2021 | 49.02 | 49.99 | 48.41 | 49.50 | 277,042 | +0.27(+0.55%) |
Oct 21, 2021 | 49.38 | 50.42 | 48.99 | 49.23 | 206,046 | -0.40(-0.81%) |
Oct 20, 2021 | 50.80 | 51.91 | 49.52 | 49.63 | 403,653 | -1.17(-2.30%) |
Oct 19, 2021 | 51.59 | 51.59 | 50.21 | 50.80 | 345,714 | -0.37(-0.72%) |
Oct 18, 2021 | 50.31 | 51.88 | 50.01 | 51.17 | 357,630 | +0.11(+0.22%) |
Oct 15, 2021 | 51.09 | 51.91 | 49.96 | 51.06 | 498,566 | +1.41(+2.84%) |
Oct 14, 2021 | 49.87 | 49.96 | 48.94 | 49.65 | 316,641 | +0.28(+0.57%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.17 | 49.37 | 241,135 | -1.20(-2.37%) |
Oct 12, 2021 | 50.56 | 51.10 | 49.04 | 50.57 | 519,535 | +0.56(+1.12%) |
Oct 11, 2021 | 51.17 | 51.50 | 49.59 | 50.01 | 389,423 | -1.14(-2.23%) |
Oct 08, 2021 | 52.61 | 52.83 | 50.57 | 51.15 | 320,464 | -1.57(-2.98%) |
Oct 07, 2021 | 53.84 | 53.95 | 51.91 | 52.72 | 451,817 | -0.67(-1.25%) |
Oct 06, 2021 | 50.95 | 53.43 | 49.99 | 53.39 | 587,811 | +1.88(+3.65%) |
Oct 05, 2021 | 53.24 | 53.86 | 50.10 | 51.51 | 555,990 | -1.65(-3.10%) |
Oct 04, 2021 | 55.03 | 55.03 | 52.82 | 53.16 | 495,255 | +0.08(+0.15%) |
Oct 01, 2021 | 50.78 | 53.69 | 50.77 | 53.08 | 601,730 | +2.94(+5.86%) |
Sep 30, 2021 | 52.06 | 52.06 | 49.79 | 50.14 | 580,804 | -1.48(-2.87%) |
Sep 29, 2021 | 53.22 | 53.75 | 51.29 | 51.62 | 427,928 | -1.35(-2.55%) |
Sep 28, 2021 | 53.61 | 54.48 | 52.50 | 52.97 | 508,208 | -0.85(-1.58%) |
Sep 27, 2021 | 51.04 | 54.26 | 51.02 | 53.82 | 664,917 | +2.85(+5.59%) |
Sep 24, 2021 | 49.28 | 51.62 | 49.02 | 50.97 | 655,494 | +1.38(+2.78%) |
Sep 23, 2021 | 47.47 | 50.06 | 47.35 | 49.59 | 745,238 | +2.34(+4.95%) |
Sep 22, 2021 | 44.99 | 47.66 | 44.70 | 47.25 | 586,035 | +2.92(+6.59%) |
Sep 21, 2021 | 43.26 | 44.78 | 43.16 | 44.33 | 963,385 | +1.42(+3.31%) |
Sep 20, 2021 | 42.86 | 44.29 | 42.67 | 42.91 | 443,678 | -1.26(-2.85%) |
Sep 17, 2021 | 45.23 | 45.50 | 43.81 | 44.17 | 536,228 | -0.50(-1.12%) |
Sep 16, 2021 | 44.85 | 45.60 | 44.45 | 44.67 | 494,007 | -0.15(-0.33%) |
Sep 15, 2021 | 44.22 | 45.37 | 44.02 | 44.82 | 380,524 | -0.27(-0.60%) |
Sep 14, 2021 | 45.61 | 46.05 | 44.52 | 45.09 | 335,275 | -0.68(-1.49%) |
Sep 13, 2021 | 47.94 | 47.94 | 45.30 | 45.77 | 228,561 | -1.48(-3.13%) |
Sep 10, 2021 | 48.25 | 48.89 | 47.25 | 47.25 | 677,921 | -1.04(-2.15%) |
Sep 09, 2021 | 47.88 | 49.72 | 47.44 | 48.29 | 396,511 | +0.71(+1.49%) |
Sep 08, 2021 | 49.53 | 49.97 | 47.56 | 47.58 | 234,282 | -2.46(-4.92%) |
Sep 07, 2021 | 48.34 | 50.31 | 48.18 | 50.04 | 508,976 | +2.04(+4.25%) |
Sep 03, 2021 | 48.87 | 49.21 | 46.10 | 48.00 | 254,619 | -0.87(-1.78%) |
Sep 02, 2021 | 49.08 | 50.06 | 48.39 | 48.87 | 312,047 | +0.11(+0.23%) |
Sep 01, 2021 | 50.80 | 50.80 | 48.74 | 48.76 | 386,289 | -1.48(-2.95%) |
Aug 31, 2021 | 50.17 | 50.73 | 49.10 | 50.24 | 317,037 | -0.24(-0.48%) |
Aug 30, 2021 | 51.72 | 51.79 | 50.44 | 50.48 | 159,032 | -1.27(-2.45%) |
Aug 27, 2021 | 50.37 | 52.02 | 50.34 | 51.75 | 401,278 | +1.38(+2.74%) |
Aug 26, 2021 | 50.30 | 52.50 | 49.55 | 50.37 | 374,813 | +0.09(+0.18%) |
Aug 25, 2021 | 48.79 | 51.32 | 48.64 | 50.28 | 377,822 | +1.57(+3.22%) |
Aug 24, 2021 | 47.33 | 48.92 | 47.01 | 48.71 | 256,673 | +1.73(+3.68%) |
Aug 23, 2021 | 45.51 | 47.25 | 45.32 | 46.98 | 177,038 | +1.92(+4.26%) |
Aug 20, 2021 | 43.94 | 45.11 | 43.72 | 45.06 | 246,094 | +0.77(+1.74%) |
Aug 19, 2021 | 44.68 | 45.70 | 43.95 | 44.29 | 463,574 | -0.75(-1.67%) |
Aug 18, 2021 | 44.40 | 45.87 | 44.19 | 45.04 | 1,086,006 | +0.42(+0.94%) |
Aug 17, 2021 | 46.98 | 47.19 | 44.53 | 44.62 | 647,119 | -2.74(-5.79%) |
Aug 16, 2021 | 47.40 | 47.87 | 46.85 | 47.36 | 401,845 | -0.65(-1.35%) |
Aug 13, 2021 | 50.07 | 50.07 | 47.40 | 48.01 | 282,705 | -1.68(-3.38%) |
Aug 12, 2021 | 50.93 | 51.02 | 49.03 | 49.69 | 233,409 | -1.06(-2.09%) |
Aug 11, 2021 | 51.67 | 52.22 | 50.41 | 50.75 | 412,344 | -0.51(-0.99%) |
Aug 10, 2021 | 53.00 | 53.09 | 50.88 | 51.26 | 602,091 | -1.96(-3.68%) |
Aug 09, 2021 | 49.72 | 54.75 | 49.72 | 53.22 | 478,264 | -0.26(-0.49%) |
Aug 06, 2021 | 52.29 | 53.72 | 51.27 | 53.48 | 430,947 | +2.11(+4.11%) |
Aug 05, 2021 | 47.97 | 52.34 | 47.97 | 51.37 | 509,323 | +3.41(+7.11%) |
Aug 04, 2021 | 47.38 | 49.16 | 47.38 | 47.96 | 211,570 | +0.08(+0.17%) |
Aug 03, 2021 | 49.25 | 49.25 | 47.12 | 47.88 | 388,872 | -1.39(-2.82%) |