Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 79.81 | 84.74 | 78.45 | 84.44 | 123,545 | +4.96(+6.24%) |
Jul 28, 2022 | 73.58 | 80.00 | 72.98 | 79.48 | 105,381 | +5.48(+7.41%) |
Jul 27, 2022 | 72.88 | 75.65 | 72.09 | 74.00 | 130,967 | +1.80(+2.49%) |
Jul 26, 2022 | 71.16 | 72.91 | 69.40 | 72.20 | 54,671 | -0.02(-0.03%) |
Jul 25, 2022 | 74.24 | 74.24 | 71.09 | 72.22 | 115,880 | -2.41(-3.23%) |
Jul 22, 2022 | 76.96 | 77.44 | 74.26 | 74.63 | 69,722 | -2.16(-2.81%) |
Jul 21, 2022 | 78.10 | 78.41 | 74.05 | 76.79 | 90,122 | -1.40(-1.79%) |
Jul 20, 2022 | 77.22 | 79.43 | 76.64 | 78.19 | 93,655 | +0.59(+0.76%) |
Jul 19, 2022 | 79.00 | 79.97 | 76.76 | 77.60 | 105,309 | +0.15(+0.19%) |
Jul 18, 2022 | 78.13 | 78.49 | 76.92 | 77.45 | 77,054 | +0.26(+0.34%) |
Jul 15, 2022 | 77.90 | 78.50 | 76.47 | 77.19 | 70,145 | -0.15(-0.19%) |
Jul 14, 2022 | 77.00 | 77.95 | 74.40 | 77.34 | 69,080 | +0.20(+0.26%) |
Jul 13, 2022 | 71.49 | 77.73 | 70.88 | 77.14 | 158,321 | +3.72(+5.07%) |
Jul 12, 2022 | 72.46 | 74.99 | 71.02 | 73.42 | 169,707 | +0.96(+1.32%) |
Jul 11, 2022 | 68.76 | 76.98 | 68.76 | 72.46 | 357,936 | +0.17(+0.24%) |
Jul 08, 2022 | 58.04 | 73.65 | 58.04 | 72.29 | 668,577 | +18.19(+33.62%) |
Jul 07, 2022 | 50.48 | 54.91 | 49.44 | 54.10 | 168,055 | +3.69(+7.32%) |
Jul 06, 2022 | 52.94 | 53.92 | 49.77 | 50.41 | 120,465 | -2.59(-4.89%) |
Jul 05, 2022 | 49.13 | 53.08 | 49.05 | 53.00 | 68,267 | +2.64(+5.24%) |
Jul 01, 2022 | 49.34 | 50.68 | 48.16 | 50.36 | 65,002 | +0.83(+1.68%) |
Jun 30, 2022 | 46.44 | 49.95 | 45.56 | 49.53 | 77,697 | +1.95(+4.10%) |
Jun 29, 2022 | 48.05 | 48.05 | 45.01 | 47.58 | 50,837 | -0.83(-1.71%) |
Jun 28, 2022 | 50.50 | 51.15 | 47.98 | 48.41 | 84,612 | -1.66(-3.32%) |
Jun 27, 2022 | 49.92 | 50.42 | 47.78 | 50.07 | 47,565 | +0.38(+0.76%) |
Jun 24, 2022 | 46.50 | 49.76 | 46.27 | 49.69 | 94,346 | +3.50(+7.58%) |
Jun 23, 2022 | 43.53 | 46.56 | 41.72 | 46.19 | 68,491 | +2.68(+6.16%) |
Jun 22, 2022 | 40.87 | 43.62 | 40.87 | 43.51 | 61,121 | +1.56(+3.72%) |
Jun 21, 2022 | 41.62 | 42.27 | 40.03 | 41.95 | 72,262 | +1.03(+2.52%) |
Jun 17, 2022 | 39.69 | 41.87 | 39.07 | 40.92 | 47,624 | +1.93(+4.95%) |
Jun 16, 2022 | 39.93 | 39.93 | 38.04 | 38.99 | 73,016 | -2.62(-6.30%) |
Jun 15, 2022 | 40.25 | 42.41 | 40.25 | 41.61 | 83,873 | +1.96(+4.94%) |
Jun 14, 2022 | 39.66 | 40.08 | 38.87 | 39.65 | 72,418 | +0.33(+0.84%) |
Jun 13, 2022 | 39.50 | 40.39 | 38.17 | 39.32 | 130,259 | -1.61(-3.93%) |
Jun 10, 2022 | 42.46 | 42.85 | 40.41 | 40.93 | 31,899 | -3.07(-6.98%) |
Jun 09, 2022 | 43.25 | 44.33 | 42.10 | 44.00 | 47,603 | +0.13(+0.30%) |
Jun 08, 2022 | 42.96 | 44.99 | 42.72 | 43.87 | 58,493 | +0.78(+1.81%) |
Jun 07, 2022 | 40.35 | 43.98 | 39.96 | 43.09 | 94,439 | +1.68(+4.06%) |
Jun 06, 2022 | 39.17 | 41.62 | 38.62 | 41.41 | 69,437 | +2.87(+7.45%) |
Jun 03, 2022 | 39.17 | 39.28 | 37.00 | 38.54 | 61,139 | -1.60(-3.99%) |
Jun 02, 2022 | 35.96 | 40.22 | 35.60 | 40.14 | 50,328 | +3.75(+10.31%) |
Jun 01, 2022 | 37.97 | 37.97 | 35.90 | 36.39 | 36,502 | -1.30(-3.45%) |
May 31, 2022 | 37.86 | 38.22 | 36.94 | 37.69 | 41,829 | -0.23(-0.61%) |
May 27, 2022 | 36.27 | 38.33 | 35.82 | 37.92 | 59,375 | +2.33(+6.55%) |
May 26, 2022 | 34.16 | 36.20 | 34.16 | 35.59 | 89,920 | +1.75(+5.17%) |
May 25, 2022 | 31.87 | 34.42 | 31.36 | 33.84 | 78,392 | +1.48(+4.57%) |
May 24, 2022 | 33.12 | 33.44 | 31.31 | 32.36 | 71,578 | -1.64(-4.82%) |
May 23, 2022 | 32.85 | 34.06 | 31.96 | 34.00 | 62,228 | +1.90(+5.92%) |
May 20, 2022 | 34.39 | 35.55 | 30.95 | 32.10 | 76,112 | -1.75(-5.17%) |
May 19, 2022 | 32.25 | 34.25 | 32.25 | 33.85 | 48,635 | +0.92(+2.79%) |
May 18, 2022 | 34.59 | 34.59 | 32.02 | 32.93 | 68,020 | -2.68(-7.53%) |
May 17, 2022 | 35.45 | 35.79 | 33.63 | 35.61 | 68,649 | +1.58(+4.64%) |
May 16, 2022 | 36.93 | 36.93 | 33.53 | 34.03 | 60,286 | -2.96(-8.00%) |
May 13, 2022 | 36.55 | 38.14 | 36.10 | 36.99 | 55,100 | +1.47(+4.14%) |
May 12, 2022 | 35.24 | 36.74 | 34.29 | 35.52 | 114,925 | -0.31(-0.87%) |
May 11, 2022 | 37.64 | 39.59 | 35.24 | 35.83 | 53,688 | -2.00(-5.29%) |
May 10, 2022 | 39.57 | 40.01 | 36.53 | 37.83 | 91,876 | -0.21(-0.55%) |
May 09, 2022 | 40.52 | 40.52 | 37.28 | 38.04 | 126,788 | -3.57(-8.58%) |
May 06, 2022 | 41.85 | 42.40 | 40.32 | 41.61 | 55,253 | -0.24(-0.57%) |
May 05, 2022 | 43.02 | 44.29 | 41.00 | 41.85 | 60,555 | -2.33(-5.27%) |
May 04, 2022 | 44.89 | 44.93 | 41.61 | 44.18 | 76,470 | +0.09(+0.20%) |
May 03, 2022 | 48.42 | 48.42 | 43.45 | 44.09 | 86,448 | -4.30(-8.89%) |
May 02, 2022 | 50.00 | 50.99 | 46.79 | 48.39 | 99,555 | -1.79(-3.57%) |
Apr 29, 2022 | 51.39 | 52.81 | 50.00 | 50.18 | 44,750 | -2.21(-4.22%) |
Apr 28, 2022 | 49.38 | 52.69 | 48.97 | 52.39 | 30,593 | +3.05(+6.18%) |
Apr 27, 2022 | 48.00 | 50.94 | 48.00 | 49.34 | 41,585 | +1.36(+2.83%) |
Apr 26, 2022 | 52.37 | 52.37 | 47.83 | 47.98 | 69,577 | -5.10(-9.61%) |
Apr 25, 2022 | 53.13 | 54.75 | 52.11 | 53.08 | 82,987 | -0.95(-1.76%) |
Apr 22, 2022 | 55.36 | 55.89 | 53.34 | 54.03 | 61,079 | -1.34(-2.42%) |
Apr 21, 2022 | 58.30 | 58.95 | 54.50 | 55.37 | 51,029 | -2.13(-3.70%) |
Apr 20, 2022 | 56.60 | 57.97 | 56.03 | 57.50 | 47,694 | +1.27(+2.26%) |
Apr 19, 2022 | 55.83 | 56.88 | 54.01 | 56.23 | 56,811 | +0.35(+0.63%) |
Apr 18, 2022 | 54.93 | 56.71 | 54.62 | 55.88 | 35,332 | +0.29(+0.52%) |
Apr 14, 2022 | 54.20 | 55.72 | 53.60 | 55.59 | 66,513 | +1.77(+3.29%) |
Apr 13, 2022 | 51.44 | 54.89 | 51.34 | 53.82 | 37,277 | +2.52(+4.91%) |
Apr 12, 2022 | 52.04 | 53.63 | 50.95 | 51.30 | 46,424 | +0.58(+1.14%) |
Apr 11, 2022 | 50.54 | 52.02 | 50.07 | 50.72 | 49,935 | -0.93(-1.80%) |
Apr 08, 2022 | 58.70 | 58.70 | 49.88 | 51.65 | 247,828 | -7.04(-12.00%) |
Apr 07, 2022 | 55.34 | 58.97 | 55.12 | 58.69 | 82,154 | +4.00(+7.31%) |
Apr 06, 2022 | 55.25 | 55.68 | 52.80 | 54.69 | 82,296 | -1.98(-3.49%) |
Apr 05, 2022 | 57.08 | 58.70 | 56.00 | 56.67 | 59,812 | -0.71(-1.24%) |
Apr 04, 2022 | 55.95 | 57.83 | 54.76 | 57.38 | 36,112 | +1.43(+2.56%) |
Apr 01, 2022 | 55.37 | 56.02 | 54.00 | 55.95 | 54,523 | +0.80(+1.45%) |
Mar 31, 2022 | 54.95 | 57.49 | 54.95 | 55.15 | 32,900 | +0.04(+0.07%) |
Mar 30, 2022 | 57.19 | 57.65 | 55.01 | 55.11 | 41,804 | -2.12(-3.70%) |
Mar 29, 2022 | 54.75 | 58.97 | 54.75 | 57.23 | 59,246 | +2.98(+5.49%) |
Mar 28, 2022 | 52.14 | 54.33 | 51.71 | 54.25 | 35,433 | +2.46(+4.75%) |
Mar 25, 2022 | 54.28 | 54.28 | 51.23 | 51.79 | 29,437 | -2.44(-4.50%) |
Mar 24, 2022 | 51.85 | 54.37 | 50.04 | 54.23 | 39,206 | +2.87(+5.59%) |
Mar 23, 2022 | 53.53 | 54.33 | 51.19 | 51.36 | 33,416 | -2.53(-4.69%) |
Mar 22, 2022 | 52.39 | 54.76 | 52.39 | 53.89 | 28,174 | +1.73(+3.32%) |
Mar 21, 2022 | 54.72 | 54.72 | 50.77 | 52.16 | 39,249 | -2.58(-4.71%) |
Mar 18, 2022 | 52.42 | 55.00 | 52.21 | 54.74 | 95,440 | +2.21(+4.21%) |
Mar 17, 2022 | 51.39 | 53.44 | 51.11 | 52.53 | 47,280 | +0.29(+0.56%) |
Mar 16, 2022 | 50.14 | 52.54 | 50.00 | 52.24 | 55,213 | +3.26(+6.66%) |
Mar 15, 2022 | 46.97 | 50.46 | 46.40 | 48.98 | 53,405 | +1.99(+4.23%) |
Mar 14, 2022 | 49.92 | 50.53 | 46.54 | 46.99 | 40,649 | -2.54(-5.13%) |
Mar 11, 2022 | 50.98 | 51.95 | 48.49 | 49.53 | 32,218 | -0.87(-1.73%) |
Mar 10, 2022 | 47.24 | 50.96 | 46.93 | 50.40 | 69,294 | +1.85(+3.81%) |
Mar 09, 2022 | 47.65 | 49.41 | 46.25 | 48.55 | 57,934 | +3.34(+7.39%) |
Mar 08, 2022 | 44.06 | 47.77 | 43.33 | 45.21 | 83,621 | +0.94(+2.12%) |
Mar 07, 2022 | 48.50 | 49.14 | 44.08 | 44.27 | 86,973 | -4.53(-9.28%) |
Mar 04, 2022 | 48.69 | 50.44 | 46.92 | 48.80 | 70,391 | -0.38(-0.77%) |
Mar 03, 2022 | 52.40 | 52.76 | 49.01 | 49.18 | 67,166 | -3.28(-6.25%) |
Mar 02, 2022 | 51.63 | 53.65 | 51.63 | 52.46 | 40,927 | +1.15(+2.24%) |
Mar 01, 2022 | 52.62 | 53.33 | 50.05 | 51.31 | 47,569 | -1.39(-2.64%) |
Feb 28, 2022 | 50.96 | 54.64 | 50.03 | 52.70 | 47,998 | +1.02(+1.97%) |
Feb 25, 2022 | 51.84 | 52.11 | 49.25 | 51.68 | 60,785 | +0.27(+0.53%) |
Feb 24, 2022 | 43.89 | 51.57 | 43.53 | 51.41 | 80,886 | +4.64(+9.93%) |
Feb 23, 2022 | 50.28 | 50.28 | 46.60 | 46.77 | 33,225 | -3.02(-6.06%) |
Feb 22, 2022 | 51.22 | 51.64 | 47.93 | 49.78 | 61,368 | -1.53(-2.98%) |
Feb 18, 2022 | 51.31 | 0 | -1.34(-2.55%) | |||
Feb 17, 2022 | 52.11 | 53.90 | 51.62 | 52.65 | 64,837 | -0.04(-0.08%) |
Feb 16, 2022 | 50.47 | 53.41 | 50.03 | 52.69 | 71,249 | +1.49(+2.91%) |
Feb 15, 2022 | 50.20 | 52.22 | 49.98 | 51.20 | 90,450 | +2.14(+4.36%) |
Feb 14, 2022 | 49.07 | 51.32 | 48.57 | 49.06 | 39,205 | +0.00(+0.00%) |
Feb 11, 2022 | 50.92 | 52.49 | 48.08 | 49.06 | 131,805 | -2.12(-4.14%) |
Feb 10, 2022 | 49.82 | 54.65 | 49.82 | 51.18 | 99,328 | -0.07(-0.14%) |
Feb 09, 2022 | 49.51 | 51.63 | 48.84 | 51.25 | 128,197 | +2.99(+6.20%) |
Feb 08, 2022 | 46.29 | 48.59 | 46.02 | 48.26 | 39,599 | +1.54(+3.30%) |
Feb 07, 2022 | 45.97 | 48.74 | 45.84 | 46.72 | 69,233 | +1.29(+2.84%) |
Feb 04, 2022 | 42.98 | 46.10 | 42.97 | 45.43 | 55,108 | +2.21(+5.11%) |
Feb 03, 2022 | 42.54 | 43.22 | 66,094 | -0.73(-1.66%) | ||
Feb 02, 2022 | 46.69 | 47.05 | 42.91 | 43.95 | 61,169 | -1.92(-4.19%) |
Feb 01, 2022 | 46.53 | 48.91 | 44.53 | 45.87 | 100,353 | -0.28(-0.61%) |
Jan 31, 2022 | 42.73 | 46.20 | 46.15 | 161,400 | +3.29(+7.68%) | |
Jan 28, 2022 | 40.37 | 43.09 | 37.60 | 42.86 | 207,394 | +2.73(+6.80%) |
Jan 27, 2022 | 43.03 | 43.03 | 39.04 | 40.13 | 165,182 | -2.38(-5.60%) |
Jan 26, 2022 | 45.28 | 47.19 | 42.01 | 42.51 | 98,784 | -1.27(-2.90%) |
Jan 25, 2022 | 43.64 | 45.19 | 42.58 | 43.78 | 85,948 | -1.38(-3.06%) |
Jan 24, 2022 | 44.06 | 45.84 | 40.62 | 45.16 | 196,633 | -0.68(-1.48%) |
Jan 21, 2022 | 46.19 | 48.01 | 44.55 | 45.84 | 195,244 | -1.11(-2.36%) |
Jan 20, 2022 | 50.53 | 51.62 | 46.41 | 46.95 | 135,634 | -2.89(-5.80%) |
Jan 19, 2022 | 51.18 | 51.49 | 49.25 | 49.84 | 66,177 | -1.01(-1.99%) |
Jan 18, 2022 | 53.76 | 54.04 | 50.40 | 50.85 | 75,935 | -4.12(-7.49%) |
Jan 14, 2022 | 54.97 | 0 | +0.34(+0.62%) | |||
Jan 13, 2022 | 57.09 | 59.17 | 54.02 | 54.63 | 77,101 | -1.73(-3.07%) |
Jan 12, 2022 | 59.17 | 59.91 | 55.86 | 56.36 | 83,161 | -2.27(-3.87%) |
Jan 11, 2022 | 56.09 | 60.21 | 53.00 | 58.63 | 144,805 | +3.28(+5.93%) |
Jan 10, 2022 | 55.76 | 56.73 | 54.03 | 55.35 | 135,779 | -0.33(-0.59%) |
Jan 07, 2022 | 70.00 | 70.00 | 51.17 | 55.68 | 457,406 | -14.32(-20.46%) |
Jan 06, 2022 | 72.75 | 74.54 | 68.52 | 70.00 | 168,403 | -1.78(-2.48%) |
Jan 05, 2022 | 77.11 | 77.66 | 71.14 | 71.78 | 107,505 | -4.58(-6.00%) |
Jan 04, 2022 | 79.64 | 82.00 | 74.25 | 76.36 | 78,974 | -2.93(-3.70%) |
Jan 03, 2022 | 81.61 | 85.62 | 77.99 | 79.29 | 86,055 | -1.55(-1.92%) |
Dec 31, 2021 | 78.37 | 83.00 | 78.37 | 80.84 | 70,316 | +1.72(+2.17%) |
Dec 30, 2021 | 77.06 | 80.73 | 77.06 | 79.12 | 68,203 | +2.06(+2.67%) |
Dec 29, 2021 | 77.32 | 80.40 | 76.13 | 77.06 | 41,400 | -0.52(-0.67%) |
Dec 28, 2021 | 79.20 | 80.55 | 76.42 | 77.58 | 42,731 | -0.99(-1.26%) |
Dec 27, 2021 | 78.06 | 79.56 | 76.24 | 78.57 | 38,754 | +0.60(+0.77%) |
Dec 23, 2021 | 77.90 | 78.98 | 74.28 | 77.97 | 51,240 | +0.41(+0.53%) |
Dec 22, 2021 | 73.14 | 79.57 | 73.00 | 77.56 | 71,760 | +4.32(+5.90%) |
Dec 21, 2021 | 68.47 | 75.40 | 68.47 | 73.24 | 76,366 | +5.53(+8.17%) |
Dec 20, 2021 | 62.48 | 68.56 | 62.00 | 67.71 | 71,625 | +2.73(+4.20%) |
Dec 17, 2021 | 62.10 | 65.41 | 60.26 | 64.98 | 86,881 | +2.20(+3.50%) |
Dec 16, 2021 | 69.57 | 71.00 | 62.08 | 62.78 | 122,937 | -5.56(-8.14%) |
Dec 15, 2021 | 64.50 | 69.21 | 63.73 | 68.34 | 63,358 | +3.53(+5.45%) |
Dec 14, 2021 | 65.19 | 66.96 | 63.01 | 64.81 | 39,869 | -1.17(-1.77%) |
Dec 13, 2021 | 67.02 | 68.16 | 64.57 | 65.98 | 31,194 | -1.45(-2.15%) |
Dec 10, 2021 | 67.45 | 68.00 | 65.00 | 67.43 | 35,473 | +0.44(+0.66%) |
Dec 09, 2021 | 70.04 | 71.53 | 66.76 | 66.99 | 24,730 | -3.98(-5.61%) |
Dec 08, 2021 | 67.06 | 72.51 | 66.93 | 70.97 | 59,285 | +4.96(+7.51%) |
Dec 07, 2021 | 64.07 | 67.16 | 62.50 | 66.01 | 57,495 | +3.70(+5.94%) |
Dec 06, 2021 | 59.01 | 63.38 | 57.47 | 62.31 | 41,404 | +3.51(+5.97%) |
Dec 03, 2021 | 64.14 | 64.14 | 57.17 | 58.80 | 86,360 | -5.03(-7.88%) |
Dec 02, 2021 | 59.07 | 64.85 | 59.07 | 63.83 | 72,617 | +5.40(+9.24%) |
Dec 01, 2021 | 65.18 | 65.91 | 58.15 | 58.43 | 60,119 | -5.17(-8.13%) |
Nov 30, 2021 | 63.41 | 64.00 | 59.83 | 63.60 | 125,914 | +0.30(+0.47%) |
Nov 29, 2021 | 66.21 | 67.01 | 62.22 | 63.30 | 99,805 | -1.99(-3.05%) |
Nov 26, 2021 | 64.00 | 65.48 | 60.51 | 65.29 | 57,388 | -0.20(-0.31%) |
Nov 24, 2021 | 67.97 | 67.98 | 64.49 | 65.49 | 58,764 | -3.99(-5.74%) |
Nov 23, 2021 | 69.31 | 69.90 | 66.06 | 69.48 | 47,052 | +0.37(+0.54%) |
Nov 22, 2021 | 71.57 | 74.05 | 68.02 | 69.11 | 64,905 | -2.23(-3.13%) |
Nov 19, 2021 | 71.47 | 74.99 | 70.00 | 71.34 | 90,709 | -0.13(-0.18%) |
Nov 18, 2021 | 79.68 | 72.10 | 71.12 | 71.47 | 120,934 | -8.44(-10.56%) |
Nov 17, 2021 | 75.56 | 81.47 | 74.37 | 79.91 | 80,958 | +4.23(+5.59%) |
Nov 16, 2021 | 70.11 | 77.99 | 68.90 | 75.68 | 151,818 | +5.02(+7.10%) |
Nov 15, 2021 | 69.97 | 70.74 | 67.57 | 70.66 | 127,025 | -0.28(-0.39%) |
Nov 12, 2021 | 57.19 | 70.99 | 57.19 | 70.94 | 394,929 | +16.44(+30.17%) |
Nov 11, 2021 | 51.99 | 56.73 | 49.56 | 54.50 | 113,946 | +2.42(+4.65%) |
Nov 10, 2021 | 48.71 | 52.09 | 52.08 | 40,211 | +2.21(+4.43%) | |
Nov 09, 2021 | 50.86 | 50.86 | 48.32 | 49.87 | 27,033 | -0.07(-0.14%) |
Nov 08, 2021 | 49.50 | 51.93 | 49.02 | 49.94 | 57,871 | +0.47(+0.95%) |
Nov 05, 2021 | 46.90 | 49.49 | 45.50 | 49.47 | 38,112 | +3.30(+7.15%) |
Nov 04, 2021 | 45.39 | 46.49 | 45.11 | 46.17 | 13,500 | +0.89(+1.97%) |
Nov 03, 2021 | 44.69 | 46.85 | 44.43 | 45.28 | 30,952 | +0.22(+0.49%) |
Nov 02, 2021 | 45.08 | 45.14 | 43.86 | 45.06 | 24,232 | -0.41(-0.90%) |
Nov 01, 2021 | 42.87 | 45.77 | 42.58 | 45.47 | 43,694 | +2.89(+6.79%) |
Oct 29, 2021 | 42.31 | 43.32 | 41.53 | 42.58 | 24,166 | +0.48(+1.14%) |
Oct 28, 2021 | 42.00 | 43.50 | 40.33 | 42.10 | 55,714 | +0.55(+1.32%) |
Oct 27, 2021 | 41.82 | 43.91 | 41.00 | 41.55 | 39,464 | +0.07(+0.17%) |
Oct 26, 2021 | 44.49 | 41.15 | 41.48 | 81,745 | -2.43(-5.53%) | |
Oct 25, 2021 | 45.11 | 45.88 | 42.97 | 43.91 | 81,465 | -1.26(-2.79%) |
Oct 22, 2021 | 44.67 | 45.81 | 45.17 | 21,203 | +0.66(+1.48%) | |
Oct 21, 2021 | 45.19 | 46.26 | 44.10 | 44.51 | 59,923 | -0.72(-1.59%) |
Oct 20, 2021 | 46.10 | 46.71 | 45.12 | 45.23 | 48,727 | -1.22(-2.63%) |
Oct 19, 2021 | 46.53 | 47.40 | 45.15 | 46.45 | 15,576 | +0.00(+0.00%) |
Oct 18, 2021 | 45.66 | 46.59 | 44.84 | 46.45 | 24,123 | +0.70(+1.53%) |
Oct 15, 2021 | 48.60 | 48.60 | 45.67 | 45.75 | 43,017 | -2.34(-4.87%) |
Oct 14, 2021 | 46.86 | 48.73 | 45.95 | 48.09 | 41,619 | +2.18(+4.75%) |
Oct 13, 2021 | 45.76 | 46.46 | 44.69 | 45.91 | 23,437 | +0.10(+0.22%) |
Oct 12, 2021 | 46.65 | 46.65 | 45.24 | 45.81 | 15,828 | -0.50(-1.08%) |
Oct 11, 2021 | 46.16 | 48.29 | 45.73 | 46.31 | 34,935 | +0.17(+0.37%) |
Oct 08, 2021 | 44.48 | 47.47 | 44.42 | 46.14 | 42,687 | +1.74(+3.92%) |
Oct 07, 2021 | 44.70 | 47.00 | 43.64 | 44.40 | 60,008 | +0.13(+0.29%) |
Oct 06, 2021 | 44.33 | 44.93 | 43.37 | 44.27 | 24,311 | -0.24(-0.54%) |
Oct 05, 2021 | 44.59 | 46.48 | 44.26 | 44.51 | 30,656 | -0.01(-0.02%) |
Oct 04, 2021 | 47.22 | 47.22 | 43.52 | 44.52 | 49,275 | -2.83(-5.98%) |
Oct 01, 2021 | 44.21 | 47.82 | 43.55 | 47.35 | 50,382 | +3.67(+8.40%) |
Sep 30, 2021 | 43.50 | 45.27 | 43.27 | 43.68 | 43,401 | +0.31(+0.71%) |
Sep 29, 2021 | 46.26 | 46.46 | 42.71 | 43.37 | 46,231 | -2.22(-4.87%) |
Sep 28, 2021 | 47.29 | 47.40 | 44.73 | 45.59 | 36,810 | -2.09(-4.38%) |
Sep 27, 2021 | 48.00 | 48.77 | 46.80 | 47.68 | 53,816 | -0.24(-0.50%) |
Sep 24, 2021 | 45.14 | 49.27 | 45.14 | 47.92 | 86,678 | +2.82(+6.25%) |
Sep 23, 2021 | 44.09 | 45.84 | 44.01 | 45.10 | 59,907 | +1.51(+3.46%) |
Sep 22, 2021 | 43.82 | 44.73 | 42.87 | 43.59 | 45,339 | +0.04(+0.09%) |
Sep 21, 2021 | 44.66 | 45.00 | 43.30 | 43.55 | 13,405 | -0.90(-2.02%) |
Sep 20, 2021 | 44.19 | 44.92 | 43.20 | 44.45 | 28,910 | -0.74(-1.64%) |
Sep 17, 2021 | 46.77 | 47.48 | 44.74 | 45.19 | 88,671 | -1.29(-2.78%) |
Sep 16, 2021 | 45.82 | 47.28 | 45.36 | 46.48 | 35,419 | +0.65(+1.42%) |
Sep 15, 2021 | 43.74 | 45.90 | 42.87 | 45.83 | 27,229 | +2.11(+4.83%) |
Sep 14, 2021 | 45.82 | 45.82 | 43.54 | 43.72 | 43,041 | -1.58(-3.49%) |
Sep 13, 2021 | 46.72 | 47.00 | 44.13 | 45.30 | 27,386 | -0.63(-1.37%) |
Sep 10, 2021 | 45.93 | 47.74 | 45.58 | 45.93 | 37,372 | +0.60(+1.32%) |
Sep 09, 2021 | 46.74 | 47.72 | 45.32 | 45.33 | 28,494 | -1.42(-3.04%) |
Sep 08, 2021 | 46.35 | 47.27 | 44.64 | 46.75 | 39,710 | +0.38(+0.82%) |
Sep 07, 2021 | 49.24 | 49.97 | 45.26 | 46.37 | 63,329 | -2.88(-5.85%) |
Sep 03, 2021 | 50.01 | 50.55 | 48.21 | 49.25 | 13,454 | -0.79(-1.58%) |
Sep 02, 2021 | 51.04 | 51.97 | 49.55 | 50.04 | 21,586 | -0.56(-1.11%) |
Sep 01, 2021 | 51.38 | 52.20 | 50.60 | 50.60 | 21,875 | -0.21(-0.41%) |
Aug 31, 2021 | 50.72 | 51.50 | 48.84 | 50.81 | 40,426 | +0.09(+0.18%) |
Aug 30, 2021 | 52.55 | 52.55 | 49.97 | 50.72 | 23,727 | -1.48(-2.84%) |
Aug 27, 2021 | 49.15 | 52.97 | 49.15 | 52.20 | 36,868 | +3.19(+6.51%) |
Aug 26, 2021 | 52.07 | 52.33 | 48.55 | 49.01 | 41,955 | -3.59(-6.83%) |
Aug 25, 2021 | 48.36 | 52.97 | 48.09 | 52.60 | 53,060 | +4.02(+8.28%) |
Aug 24, 2021 | 47.52 | 49.97 | 45.97 | 48.58 | 44,997 | +1.06(+2.23%) |
Aug 23, 2021 | 43.99 | 48.57 | 43.99 | 47.52 | 58,171 | +3.98(+9.14%) |
Aug 20, 2021 | 42.78 | 44.68 | 42.78 | 43.54 | 27,449 | +0.48(+1.11%) |
Aug 19, 2021 | 43.12 | 44.99 | 42.04 | 43.06 | 33,835 | -0.51(-1.17%) |
Aug 18, 2021 | 46.00 | 46.00 | 43.57 | 43.57 | 68,986 | -1.67(-3.69%) |
Aug 17, 2021 | 44.55 | 45.97 | 41.53 | 45.24 | 71,413 | -0.31(-0.68%) |
Aug 16, 2021 | 45.01 | 45.78 | 44.26 | 45.55 | 21,307 | +0.47(+1.04%) |
Aug 13, 2021 | 45.06 | 46.27 | 44.87 | 45.08 | 18,746 | -0.28(-0.62%) |
Aug 12, 2021 | 46.12 | 46.19 | 43.40 | 45.36 | 79,237 | -0.83(-1.80%) |
Aug 11, 2021 | 46.18 | 47.63 | 46.18 | 46.19 | 32,424 | +0.19(+0.41%) |
Aug 10, 2021 | 45.35 | 46.46 | 44.26 | 46.00 | 30,545 | +1.37(+3.07%) |
Aug 09, 2021 | 45.58 | 45.70 | 43.60 | 44.63 | 78,955 | -0.86(-1.89%) |
Aug 06, 2021 | 45.78 | 47.25 | 45.34 | 45.49 | 73,217 | -0.01(-0.02%) |
Aug 05, 2021 | 46.32 | 47.25 | 45.11 | 45.50 | 94,353 | -0.75(-1.62%) |
Aug 04, 2021 | 47.42 | 48.67 | 46.00 | 46.25 | 76,736 | -1.42(-2.98%) |
Aug 03, 2021 | 48.41 | 49.27 | 46.15 | 47.67 | 93,461 | -0.74(-1.53%) |