Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.66 | 46.11 | 45.28 | 45.92 | 180,898 | +0.31(+0.69%) |
Jul 28, 2022 | 44.84 | 45.64 | 44.44 | 45.61 | 209,332 | +0.57(+1.26%) |
Jul 27, 2022 | 44.46 | 45.32 | 44.38 | 45.04 | 149,302 | +0.97(+2.20%) |
Jul 26, 2022 | 44.59 | 44.76 | 43.77 | 44.07 | 197,381 | -0.50(-1.12%) |
Jul 25, 2022 | 45.04 | 45.29 | 44.25 | 44.57 | 121,455 | -0.36(-0.81%) |
Jul 22, 2022 | 46.12 | 46.22 | 44.73 | 44.93 | 215,369 | -1.09(-2.36%) |
Jul 21, 2022 | 45.37 | 46.14 | 45.33 | 46.02 | 280,902 | +0.35(+0.77%) |
Jul 20, 2022 | 44.37 | 45.72 | 44.11 | 45.67 | 314,145 | +1.47(+3.32%) |
Jul 19, 2022 | 43.53 | 44.46 | 43.53 | 44.20 | 391,113 | +1.22(+2.84%) |
Jul 18, 2022 | 43.87 | 43.98 | 42.86 | 42.98 | 357,729 | -0.66(-1.52%) |
Jul 15, 2022 | 43.48 | 43.80 | 42.38 | 43.64 | 595,819 | +0.89(+2.08%) |
Jul 14, 2022 | 42.21 | 42.89 | 41.83 | 42.75 | 304,610 | +0.29(+0.69%) |
Jul 13, 2022 | 42.44 | 43.08 | 42.21 | 42.46 | 294,754 | -0.57(-1.32%) |
Jul 12, 2022 | 43.82 | 44.31 | 42.80 | 43.03 | 259,442 | -0.65(-1.48%) |
Jul 11, 2022 | 43.61 | 44.11 | 43.53 | 43.67 | 215,840 | -0.42(-0.95%) |
Jul 08, 2022 | 43.87 | 44.16 | 43.54 | 44.09 | 229,955 | -0.03(-0.07%) |
Jul 07, 2022 | 43.53 | 44.32 | 43.39 | 44.12 | 296,192 | +0.74(+1.71%) |
Jul 06, 2022 | 44.44 | 44.45 | 43.10 | 43.38 | 353,845 | -1.06(-2.38%) |
Jul 05, 2022 | 43.75 | 44.61 | 43.50 | 44.44 | 365,537 | +0.40(+0.91%) |
Jul 01, 2022 | 44.46 | 45.10 | 43.91 | 44.03 | 309,929 | -0.26(-0.60%) |
Jun 30, 2022 | 44.84 | 45.28 | 44.00 | 44.30 | 547,246 | -0.84(-1.86%) |
Jun 29, 2022 | 47.17 | 47.59 | 43.66 | 45.14 | 798,547 | -2.58(-5.41%) |
Jun 28, 2022 | 49.48 | 49.87 | 47.55 | 47.72 | 506,088 | -1.99(-3.99%) |
Jun 27, 2022 | 50.57 | 50.63 | 49.40 | 49.71 | 305,206 | -0.71(-1.42%) |
Jun 24, 2022 | 47.53 | 50.45 | 47.46 | 50.42 | 1,110,908 | +3.43(+7.30%) |
Jun 23, 2022 | 46.49 | 47.13 | 46.21 | 46.99 | 241,042 | +0.69(+1.50%) |
Jun 22, 2022 | 46.02 | 47.78 | 45.74 | 46.29 | 216,393 | -0.21(-0.44%) |
Jun 21, 2022 | 46.32 | 47.09 | 46.08 | 46.50 | 408,615 | +0.61(+1.32%) |
Jun 17, 2022 | 45.52 | 46.36 | 45.23 | 45.89 | 550,729 | +0.81(+1.80%) |
Jun 16, 2022 | 46.13 | 46.13 | 44.61 | 45.08 | 269,732 | -1.80(-3.84%) |
Jun 15, 2022 | 46.23 | 47.55 | 45.96 | 46.88 | 249,520 | +1.12(+2.46%) |
Jun 14, 2022 | 45.86 | 46.27 | 45.56 | 45.76 | 201,929 | +0.09(+0.19%) |
Jun 13, 2022 | 46.27 | 46.52 | 45.51 | 45.67 | 281,313 | -1.75(-3.69%) |
Jun 10, 2022 | 48.21 | 48.35 | 47.10 | 47.42 | 193,226 | -1.24(-2.55%) |
Jun 09, 2022 | 48.73 | 49.23 | 48.36 | 48.66 | 147,443 | -0.21(-0.42%) |
Jun 08, 2022 | 49.16 | 49.59 | 48.71 | 48.87 | 198,325 | -0.35(-0.72%) |
Jun 07, 2022 | 48.32 | 49.28 | 48.32 | 49.22 | 267,455 | +0.37(+0.76%) |
Jun 06, 2022 | 48.89 | 49.01 | 48.51 | 48.85 | 192,198 | +0.05(+0.10%) |
Jun 03, 2022 | 49.51 | 49.51 | 48.64 | 48.80 | 246,108 | -0.97(-1.95%) |
Jun 02, 2022 | 47.95 | 49.81 | 47.95 | 49.76 | 264,454 | +1.62(+3.37%) |
Jun 01, 2022 | 47.58 | 48.55 | 47.10 | 48.14 | 210,442 | +0.90(+1.90%) |
May 31, 2022 | 47.08 | 47.59 | 46.38 | 47.24 | 317,621 | +0.13(+0.28%) |
May 27, 2022 | 46.91 | 47.36 | 46.79 | 47.11 | 193,502 | +0.51(+1.09%) |
May 26, 2022 | 45.91 | 46.87 | 45.91 | 46.60 | 218,560 | +0.81(+1.77%) |
May 25, 2022 | 45.32 | 46.25 | 45.11 | 45.79 | 170,245 | +0.26(+0.58%) |
May 24, 2022 | 45.37 | 45.79 | 44.93 | 45.53 | 212,765 | +0.10(+0.21%) |
May 23, 2022 | 45.84 | 45.94 | 45.10 | 45.43 | 280,515 | -0.07(-0.15%) |
May 20, 2022 | 45.77 | 45.96 | 44.40 | 45.50 | 294,306 | +0.19(+0.43%) |
May 19, 2022 | 44.66 | 45.66 | 44.30 | 45.31 | 221,358 | +0.55(+1.22%) |
May 18, 2022 | 45.20 | 46.11 | 44.09 | 44.76 | 382,965 | -1.16(-2.52%) |
May 17, 2022 | 46.00 | 46.19 | 45.28 | 45.92 | 182,031 | +0.53(+1.16%) |
May 16, 2022 | 45.26 | 45.78 | 45.16 | 45.39 | 202,295 | -0.46(-1.00%) |
May 13, 2022 | 45.09 | 46.08 | 44.95 | 45.85 | 217,242 | +1.36(+3.07%) |
May 12, 2022 | 44.55 | 45.36 | 43.89 | 44.49 | 283,942 | -0.15(-0.33%) |
May 11, 2022 | 46.02 | 46.38 | 44.47 | 44.63 | 328,758 | -1.67(-3.60%) |
May 10, 2022 | 45.24 | 46.80 | 44.38 | 46.30 | 651,260 | +1.82(+4.10%) |
May 09, 2022 | 44.96 | 45.81 | 44.28 | 44.48 | 254,426 | -1.08(-2.37%) |
May 06, 2022 | 45.85 | 46.31 | 44.99 | 45.56 | 288,787 | -0.56(-1.20%) |
May 05, 2022 | 47.65 | 48.23 | 44.90 | 46.12 | 245,695 | -2.49(-5.13%) |
May 04, 2022 | 47.29 | 48.70 | 46.98 | 48.61 | 267,276 | +1.25(+2.63%) |
May 03, 2022 | 47.29 | 47.68 | 46.89 | 47.36 | 335,215 | +0.12(+0.25%) |
May 02, 2022 | 46.74 | 47.29 | 46.42 | 47.25 | 451,160 | +0.50(+1.06%) |
Apr 29, 2022 | 46.73 | 47.17 | 46.53 | 46.75 | 360,461 | -0.46(-0.97%) |
Apr 28, 2022 | 45.40 | 47.31 | 45.24 | 47.21 | 292,684 | +2.19(+4.87%) |
Apr 27, 2022 | 45.28 | 45.73 | 44.90 | 45.01 | 365,718 | -0.08(-0.17%) |
Apr 26, 2022 | 46.30 | 46.46 | 45.05 | 45.09 | 468,711 | -1.67(-3.56%) |
Apr 25, 2022 | 46.92 | 47.29 | 45.99 | 46.76 | 346,059 | -0.42(-0.89%) |
Apr 22, 2022 | 47.97 | 48.08 | 46.98 | 47.18 | 317,396 | -1.08(-2.24%) |
Apr 21, 2022 | 49.06 | 49.41 | 47.98 | 48.26 | 731,670 | -0.34(-0.70%) |
Apr 20, 2022 | 48.01 | 48.93 | 47.83 | 48.60 | 731,114 | +0.41(+0.85%) |
Apr 19, 2022 | 46.76 | 48.43 | 46.74 | 48.19 | 581,528 | +1.41(+3.02%) |
Apr 18, 2022 | 45.84 | 46.81 | 45.82 | 46.78 | 516,799 | +0.52(+1.12%) |
Apr 14, 2022 | 45.01 | 46.37 | 44.79 | 46.26 | 408,091 | +1.50(+3.35%) |
Apr 13, 2022 | 44.01 | 45.02 | 43.87 | 44.76 | 511,390 | +0.74(+1.68%) |
Apr 12, 2022 | 43.77 | 44.66 | 43.58 | 44.02 | 290,722 | +0.72(+1.67%) |
Apr 11, 2022 | 44.06 | 44.45 | 43.26 | 43.30 | 293,406 | -0.99(-2.24%) |
Apr 08, 2022 | 44.45 | 44.75 | 44.05 | 44.29 | 355,953 | -0.28(-0.63%) |
Apr 07, 2022 | 43.92 | 44.94 | 43.92 | 44.58 | 305,159 | +0.60(+1.37%) |
Apr 06, 2022 | 44.48 | 44.98 | 43.55 | 43.97 | 499,802 | -0.86(-1.91%) |
Apr 05, 2022 | 45.61 | 45.99 | 44.81 | 44.83 | 449,461 | -0.91(-1.98%) |
Apr 04, 2022 | 45.93 | 46.47 | 45.50 | 45.74 | 413,502 | -0.16(-0.34%) |
Apr 01, 2022 | 46.28 | 46.30 | 45.17 | 45.89 | 500,032 | +0.01(+0.02%) |
Mar 31, 2022 | 45.31 | 45.88 | 44.55 | 45.88 | 454,729 | +0.86(+1.90%) |
Mar 30, 2022 | 45.01 | 46.04 | 44.71 | 45.02 | 376,014 | +0.01(+0.02%) |
Mar 29, 2022 | 44.09 | 45.18 | 44.09 | 45.01 | 322,060 | +1.41(+3.24%) |
Mar 28, 2022 | 43.30 | 43.63 | 43.18 | 43.60 | 117,743 | +0.32(+0.74%) |
Mar 25, 2022 | 43.49 | 43.68 | 42.98 | 43.28 | 177,553 | -0.18(-0.40%) |
Mar 24, 2022 | 43.39 | 43.65 | 43.10 | 43.46 | 217,281 | +0.20(+0.47%) |
Mar 23, 2022 | 44.38 | 44.74 | 43.17 | 43.25 | 190,359 | -1.40(-3.14%) |
Mar 22, 2022 | 44.51 | 45.09 | 43.89 | 44.65 | 218,739 | +0.34(+0.77%) |
Mar 21, 2022 | 44.21 | 44.48 | 43.92 | 44.31 | 159,484 | +0.16(+0.35%) |
Mar 18, 2022 | 44.05 | 44.45 | 43.50 | 44.16 | 654,353 | +0.02(+0.04%) |
Mar 17, 2022 | 43.14 | 44.22 | 43.05 | 44.14 | 150,368 | +0.74(+1.71%) |
Mar 16, 2022 | 43.14 | 43.68 | 42.19 | 43.40 | 257,711 | +0.61(+1.43%) |
Mar 15, 2022 | 42.32 | 42.94 | 42.22 | 42.78 | 219,087 | +0.69(+1.64%) |
Mar 14, 2022 | 42.86 | 43.12 | 41.77 | 42.09 | 245,014 | -0.63(-1.48%) |
Mar 11, 2022 | 42.72 | 43.07 | 42.24 | 42.73 | 308,458 | +0.29(+0.69%) |
Mar 10, 2022 | 41.66 | 42.59 | 41.31 | 42.43 | 170,616 | +0.25(+0.60%) |
Mar 09, 2022 | 42.43 | 42.56 | 41.97 | 42.18 | 208,255 | +0.79(+1.91%) |
Mar 08, 2022 | 41.71 | 42.45 | 41.20 | 41.39 | 162,702 | -0.41(-0.98%) |
Mar 07, 2022 | 43.15 | 43.25 | 41.67 | 41.80 | 203,937 | -1.34(-3.12%) |
Mar 04, 2022 | 43.56 | 43.87 | 42.93 | 43.14 | 151,058 | -0.76(-1.73%) |
Mar 03, 2022 | 44.33 | 44.33 | 43.60 | 43.90 | 207,587 | -0.13(-0.29%) |
Mar 02, 2022 | 42.84 | 44.23 | 42.53 | 44.03 | 157,618 | +1.28(+2.99%) |
Mar 01, 2022 | 42.87 | 42.87 | 42.33 | 42.75 | 259,152 | -0.19(-0.45%) |
Feb 28, 2022 | 42.65 | 43.44 | 42.35 | 42.95 | 250,426 | +0.04(+0.10%) |
Feb 25, 2022 | 42.32 | 43.21 | 42.41 | 42.91 | 176,836 | +0.58(+1.38%) |
Feb 24, 2022 | 40.63 | 42.34 | 40.45 | 42.32 | 211,585 | +0.82(+1.96%) |
Feb 23, 2022 | 42.46 | 42.62 | 41.40 | 41.51 | 186,674 | -0.81(-1.90%) |
Feb 22, 2022 | 42.54 | 43.18 | 42.02 | 42.31 | 202,687 | -0.37(-0.86%) |
Feb 18, 2022 | 42.68 | 0 | -0.97(-2.22%) | |||
Feb 17, 2022 | 43.82 | 43.82 | 43.28 | 43.65 | 556,640 | -0.59(-1.34%) |
Feb 16, 2022 | 43.79 | 44.31 | 43.04 | 44.24 | 168,732 | +0.28(+0.64%) |
Feb 15, 2022 | 43.97 | 44.16 | 43.50 | 43.96 | 188,318 | +0.36(+0.82%) |
Feb 14, 2022 | 43.67 | 44.10 | 42.97 | 43.60 | 539,980 | -0.07(-0.16%) |
Feb 11, 2022 | 43.64 | 44.00 | 43.10 | 43.67 | 355,279 | +0.07(+0.16%) |
Feb 10, 2022 | 43.91 | 44.53 | 43.33 | 43.60 | 321,404 | -0.97(-2.18%) |
Feb 09, 2022 | 44.49 | 44.69 | 43.87 | 44.57 | 228,916 | +0.61(+1.39%) |
Feb 08, 2022 | 43.76 | 44.04 | 43.58 | 43.96 | 200,250 | +0.11(+0.24%) |
Feb 07, 2022 | 43.56 | 44.35 | 43.52 | 43.86 | 348,525 | +0.32(+0.74%) |
Feb 04, 2022 | 43.21 | 43.85 | 42.72 | 43.54 | 177,491 | +0.32(+0.74%) |
Feb 03, 2022 | 43.90 | 43.22 | 173,877 | -1.33(-2.98%) | ||
Feb 02, 2022 | 44.81 | 45.27 | 44.34 | 44.55 | 366,824 | -0.39(-0.86%) |
Feb 01, 2022 | 44.17 | 45.06 | 44.09 | 44.93 | 340,671 | +0.77(+1.74%) |
Jan 31, 2022 | 44.18 | 44.17 | 496,036 | -0.16(-0.37%) | ||
Jan 28, 2022 | 43.01 | 44.33 | 42.75 | 44.33 | 426,319 | +1.51(+3.54%) |
Jan 27, 2022 | 43.57 | 43.90 | 42.51 | 42.82 | 488,817 | -0.35(-0.81%) |
Jan 26, 2022 | 44.03 | 44.38 | 42.59 | 43.17 | 784,175 | -0.03(-0.07%) |
Jan 25, 2022 | 43.81 | 44.62 | 42.92 | 43.20 | 587,518 | -1.37(-3.07%) |
Jan 24, 2022 | 42.89 | 44.69 | 42.68 | 44.56 | 783,772 | +1.38(+3.19%) |
Jan 21, 2022 | 42.97 | 44.80 | 42.85 | 43.19 | 904,163 | +0.01(+0.02%) |
Jan 20, 2022 | 42.10 | 44.41 | 41.73 | 43.18 | 985,438 | +1.39(+3.32%) |
Jan 19, 2022 | 43.87 | 44.06 | 40.92 | 41.79 | 910,313 | -2.27(-5.15%) |
Jan 18, 2022 | 43.86 | 44.47 | 43.29 | 44.06 | 358,785 | -0.50(-1.13%) |
Jan 14, 2022 | 44.56 | 0 | +0.25(+0.57%) | |||
Jan 13, 2022 | 45.84 | 45.90 | 44.18 | 44.31 | 366,431 | -1.27(-2.79%) |
Jan 12, 2022 | 45.82 | 46.42 | 45.13 | 45.58 | 368,464 | +0.02(+0.04%) |
Jan 11, 2022 | 44.94 | 45.59 | 44.40 | 45.56 | 204,731 | +0.73(+1.62%) |
Jan 10, 2022 | 44.02 | 44.91 | 43.58 | 44.84 | 332,763 | +0.55(+1.25%) |
Jan 07, 2022 | 44.81 | 45.28 | 44.10 | 44.28 | 210,936 | -0.68(-1.51%) |
Jan 06, 2022 | 44.94 | 45.71 | 44.36 | 44.96 | 245,223 | +0.04(+0.09%) |
Jan 05, 2022 | 46.37 | 46.82 | 44.87 | 44.92 | 209,090 | -1.62(-3.48%) |
Jan 04, 2022 | 46.68 | 46.81 | 45.40 | 46.54 | 262,713 | -0.18(-0.39%) |
Jan 03, 2022 | 46.97 | 47.27 | 46.23 | 46.73 | 338,257 | -0.12(-0.25%) |
Dec 31, 2021 | 47.33 | 47.42 | 46.70 | 46.85 | 155,464 | -0.38(-0.80%) |
Dec 30, 2021 | 47.79 | 48.26 | 47.22 | 47.22 | 145,488 | -0.49(-1.02%) |
Dec 29, 2021 | 47.69 | 47.84 | 47.12 | 47.71 | 189,982 | +0.11(+0.22%) |
Dec 28, 2021 | 47.27 | 47.83 | 46.97 | 47.60 | 250,517 | +0.28(+0.59%) |
Dec 27, 2021 | 46.97 | 47.41 | 46.84 | 47.32 | 161,927 | +0.43(+0.91%) |
Dec 23, 2021 | 46.59 | 46.95 | 46.18 | 46.89 | 109,932 | +0.34(+0.73%) |
Dec 22, 2021 | 46.54 | 47.13 | 46.17 | 46.55 | 257,454 | +0.09(+0.19%) |
Dec 21, 2021 | 44.91 | 46.52 | 44.66 | 46.47 | 430,601 | +2.09(+4.70%) |
Dec 20, 2021 | 44.81 | 45.13 | 43.94 | 44.38 | 663,129 | -1.03(-2.27%) |
Dec 17, 2021 | 44.78 | 46.21 | 44.47 | 45.41 | 1,183,852 | +0.60(+1.34%) |
Dec 16, 2021 | 46.88 | 46.88 | 44.64 | 44.81 | 653,995 | -1.82(-3.91%) |
Dec 15, 2021 | 45.43 | 46.74 | 44.99 | 46.63 | 414,064 | +1.44(+3.18%) |
Dec 14, 2021 | 45.45 | 45.75 | 44.82 | 45.20 | 460,722 | -0.49(-1.06%) |
Dec 13, 2021 | 46.86 | 46.86 | 45.48 | 45.68 | 226,686 | -1.35(-2.87%) |
Dec 10, 2021 | 47.56 | 47.95 | 46.74 | 47.03 | 404,145 | -0.06(-0.12%) |
Dec 09, 2021 | 46.52 | 47.40 | 46.40 | 47.09 | 320,756 | +0.46(+0.98%) |
Dec 08, 2021 | 47.25 | 47.25 | 46.15 | 46.63 | 317,315 | -0.55(-1.17%) |
Dec 07, 2021 | 47.74 | 48.08 | 47.07 | 47.19 | 325,098 | +0.16(+0.35%) |
Dec 06, 2021 | 47.71 | 47.71 | 46.64 | 47.02 | 383,625 | -0.43(-0.90%) |
Dec 03, 2021 | 47.68 | 48.15 | 46.74 | 47.45 | 255,059 | -0.26(-0.55%) |
Dec 02, 2021 | 47.05 | 47.71 | 46.77 | 47.71 | 272,355 | +0.73(+1.55%) |
Dec 01, 2021 | 47.98 | 48.28 | 46.80 | 46.98 | 361,917 | -0.04(-0.08%) |
Nov 30, 2021 | 47.73 | 48.00 | 46.06 | 47.02 | 536,426 | -0.87(-1.81%) |
Nov 29, 2021 | 47.86 | 48.29 | 47.18 | 47.89 | 249,132 | +0.71(+1.50%) |
Nov 26, 2021 | 48.35 | 48.77 | 46.83 | 47.18 | 250,302 | -1.90(-3.86%) |
Nov 24, 2021 | 48.85 | 49.36 | 48.43 | 49.08 | 167,334 | -0.17(-0.35%) |
Nov 23, 2021 | 49.51 | 49.92 | 48.96 | 49.25 | 267,129 | -0.59(-1.19%) |
Nov 22, 2021 | 51.05 | 51.11 | 49.83 | 49.84 | 215,813 | -0.91(-1.79%) |
Nov 19, 2021 | 50.85 | 51.19 | 50.42 | 50.75 | 210,985 | -0.13(-0.25%) |
Nov 18, 2021 | 50.80 | 51.02 | 49.71 | 50.88 | 552,794 | +0.00(+0.00%) |
Nov 17, 2021 | 51.64 | 52.21 | 50.31 | 50.88 | 307,670 | -0.55(-1.07%) |
Nov 16, 2021 | 50.46 | 51.48 | 50.32 | 51.43 | 322,664 | +0.81(+1.60%) |
Nov 15, 2021 | 50.76 | 50.95 | 50.31 | 50.62 | 325,525 | +0.12(+0.23%) |
Nov 12, 2021 | 50.07 | 50.85 | 49.77 | 50.50 | 165,704 | +0.64(+1.28%) |
Nov 11, 2021 | 50.00 | 50.40 | 49.68 | 49.86 | 121,432 | +0.10(+0.19%) |
Nov 10, 2021 | 50.40 | 49.77 | 182,683 | -0.81(-1.61%) | ||
Nov 09, 2021 | 51.01 | 51.34 | 50.44 | 50.58 | 141,800 | -0.27(-0.53%) |
Nov 08, 2021 | 50.87 | 51.33 | 50.55 | 50.85 | 201,970 | +0.33(+0.65%) |
Nov 05, 2021 | 50.60 | 51.17 | 50.06 | 50.52 | 293,820 | +0.04(+0.08%) |
Nov 04, 2021 | 50.87 | 51.43 | 50.22 | 50.48 | 284,281 | -0.14(-0.27%) |
Nov 03, 2021 | 49.69 | 50.76 | 49.69 | 50.62 | 312,474 | +0.40(+0.79%) |
Nov 02, 2021 | 50.56 | 50.85 | 50.03 | 50.22 | 260,742 | -0.18(-0.36%) |
Nov 01, 2021 | 49.80 | 51.03 | 49.72 | 50.40 | 407,245 | +0.69(+1.38%) |
Oct 29, 2021 | 48.93 | 49.77 | 48.64 | 49.72 | 334,323 | +1.50(+3.11%) |
Oct 28, 2021 | 48.37 | 48.88 | 48.08 | 48.22 | 311,125 | +0.15(+0.30%) |
Oct 27, 2021 | 47.38 | 48.32 | 47.22 | 48.07 | 357,815 | +0.44(+0.93%) |
Oct 26, 2021 | 48.95 | 47.52 | 47.63 | 399,698 | -1.06(-2.18%) | |
Oct 25, 2021 | 49.41 | 48.69 | 48.69 | 419,922 | -0.77(-1.56%) | |
Oct 22, 2021 | 49.32 | 49.92 | 49.11 | 49.47 | 369,074 | +0.49(+1.01%) |
Oct 21, 2021 | 48.46 | 49.05 | 48.22 | 48.97 | 397,124 | +0.55(+1.14%) |
Oct 20, 2021 | 48.20 | 48.53 | 48.20 | 48.42 | 369,839 | +0.36(+0.74%) |
Oct 19, 2021 | 48.21 | 48.21 | 47.55 | 48.06 | 237,302 | +0.11(+0.22%) |
Oct 18, 2021 | 48.38 | 48.57 | 47.67 | 47.96 | 411,422 | -0.57(-1.18%) |
Oct 15, 2021 | 49.22 | 49.22 | 48.38 | 48.53 | 438,341 | -0.15(-0.30%) |
Oct 14, 2021 | 47.87 | 48.70 | 47.75 | 48.67 | 236,565 | +1.32(+2.78%) |
Oct 13, 2021 | 47.04 | 47.58 | 46.79 | 47.36 | 242,476 | +0.45(+0.97%) |
Oct 12, 2021 | 47.56 | 47.71 | 46.66 | 46.90 | 177,694 | -0.37(-0.78%) |
Oct 11, 2021 | 47.39 | 47.91 | 46.79 | 47.27 | 166,519 | -0.19(-0.41%) |
Oct 08, 2021 | 47.96 | 48.16 | 47.38 | 47.46 | 130,847 | -0.38(-0.79%) |
Oct 07, 2021 | 48.12 | 48.53 | 47.71 | 47.84 | 293,273 | +0.12(+0.24%) |
Oct 06, 2021 | 47.79 | 48.41 | 47.09 | 47.72 | 535,125 | -0.43(-0.88%) |
Oct 05, 2021 | 47.62 | 48.55 | 47.38 | 48.15 | 289,751 | +0.70(+1.47%) |
Oct 04, 2021 | 47.99 | 48.07 | 47.00 | 47.45 | 568,854 | -0.73(-1.51%) |
Oct 01, 2021 | 47.82 | 48.67 | 47.39 | 48.18 | 363,234 | +0.61(+1.28%) |
Sep 30, 2021 | 47.50 | 48.42 | 47.31 | 47.57 | 539,294 | +0.42(+0.88%) |
Sep 29, 2021 | 47.58 | 48.19 | 46.96 | 47.15 | 367,446 | -0.18(-0.39%) |
Sep 28, 2021 | 48.80 | 49.20 | 47.30 | 47.34 | 568,569 | -2.16(-4.36%) |
Sep 27, 2021 | 51.40 | 51.69 | 49.05 | 49.49 | 1,055,073 | -1.86(-3.62%) |
Sep 24, 2021 | 48.20 | 52.09 | 47.67 | 51.35 | 2,661,151 | +6.66(+14.91%) |
Sep 23, 2021 | 43.93 | 44.82 | 43.93 | 44.69 | 439,159 | +0.97(+2.21%) |
Sep 22, 2021 | 43.25 | 44.06 | 43.25 | 43.72 | 157,563 | +0.59(+1.37%) |
Sep 21, 2021 | 43.65 | 43.81 | 43.05 | 43.13 | 237,752 | -0.42(-0.96%) |
Sep 20, 2021 | 43.86 | 44.19 | 42.84 | 43.55 | 178,490 | -1.03(-2.30%) |
Sep 17, 2021 | 44.82 | 44.82 | 43.92 | 44.57 | 858,379 | -0.11(-0.24%) |
Sep 16, 2021 | 44.68 | 45.41 | 44.10 | 44.68 | 336,462 | +0.02(+0.04%) |
Sep 15, 2021 | 43.38 | 44.72 | 43.10 | 44.66 | 272,711 | +1.48(+3.43%) |
Sep 14, 2021 | 43.86 | 44.53 | 42.99 | 43.18 | 312,618 | -0.84(-1.91%) |
Sep 13, 2021 | 44.03 | 44.17 | 43.55 | 44.02 | 190,711 | +0.15(+0.35%) |
Sep 10, 2021 | 44.59 | 44.87 | 43.77 | 43.87 | 142,285 | -0.60(-1.35%) |
Sep 09, 2021 | 44.57 | 44.84 | 44.34 | 44.47 | 204,669 | -0.04(-0.09%) |
Sep 08, 2021 | 44.19 | 44.65 | 44.04 | 44.50 | 173,811 | +0.10(+0.22%) |
Sep 07, 2021 | 45.15 | 45.15 | 44.38 | 44.41 | 217,765 | -0.80(-1.78%) |
Sep 03, 2021 | 45.13 | 45.36 | 44.70 | 45.21 | 259,686 | +0.08(+0.17%) |
Sep 02, 2021 | 45.28 | 45.35 | 45.05 | 45.13 | 295,797 | -0.01(-0.02%) |
Sep 01, 2021 | 45.50 | 45.50 | 44.70 | 45.14 | 115,212 | +0.12(+0.26%) |
Aug 31, 2021 | 44.96 | 45.43 | 44.94 | 45.03 | 167,092 | +0.05(+0.12%) |
Aug 30, 2021 | 45.63 | 45.70 | 44.89 | 44.97 | 188,847 | -0.56(-1.23%) |
Aug 27, 2021 | 44.56 | 45.56 | 44.56 | 45.53 | 339,329 | +1.19(+2.67%) |
Aug 26, 2021 | 44.21 | 44.39 | 43.66 | 44.35 | 289,691 | +0.19(+0.44%) |
Aug 25, 2021 | 43.87 | 44.25 | 43.78 | 44.15 | 190,693 | +0.39(+0.88%) |
Aug 24, 2021 | 43.62 | 43.88 | 43.44 | 43.77 | 176,578 | +0.13(+0.31%) |
Aug 23, 2021 | 43.10 | 43.66 | 42.81 | 43.63 | 158,385 | +0.92(+2.14%) |
Aug 20, 2021 | 41.48 | 42.89 | 41.48 | 42.72 | 646,415 | +1.14(+2.73%) |
Aug 19, 2021 | 41.83 | 42.26 | 41.34 | 41.58 | 256,516 | -0.74(-1.75%) |
Aug 18, 2021 | 42.91 | 43.19 | 42.25 | 42.32 | 237,289 | -0.74(-1.72%) |
Aug 17, 2021 | 43.07 | 43.14 | 42.69 | 43.07 | 214,571 | -0.27(-0.62%) |
Aug 16, 2021 | 43.58 | 43.61 | 43.13 | 43.34 | 345,698 | -0.44(-1.01%) |
Aug 13, 2021 | 43.90 | 43.97 | 43.72 | 43.78 | 159,074 | -0.15(-0.35%) |
Aug 12, 2021 | 44.04 | 44.15 | 43.74 | 43.93 | 157,054 | -0.13(-0.28%) |
Aug 11, 2021 | 43.45 | 44.10 | 43.22 | 44.06 | 285,148 | +0.60(+1.37%) |
Aug 10, 2021 | 44.10 | 44.10 | 42.97 | 43.46 | 217,019 | -0.61(-1.38%) |
Aug 09, 2021 | 44.49 | 44.83 | 44.03 | 44.07 | 334,830 | -0.50(-1.12%) |
Aug 06, 2021 | 44.08 | 44.63 | 43.92 | 44.57 | 267,561 | +0.53(+1.20%) |
Aug 05, 2021 | 43.77 | 44.11 | 43.39 | 44.04 | 197,966 | +0.40(+0.93%) |
Aug 04, 2021 | 43.99 | 44.16 | 43.26 | 43.63 | 259,359 | -0.66(-1.50%) |
Aug 03, 2021 | 43.75 | 44.45 | 43.23 | 44.30 | 369,493 | +0.79(+1.82%) |