Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.44 | 38.81 | 37.89 | 37.89 | 3,172 | -0.78(-2.01%) |
Aug 29, 2022 | 38.66 | 249 | +0.54(+1.42%) | |||
Aug 26, 2022 | 37.94 | 38.82 | 37.89 | 38.12 | 2,784 | -0.38(-0.98%) |
Aug 25, 2022 | 39.11 | 39.20 | 37.96 | 38.50 | 12,118 | +0.57(+1.50%) |
Aug 24, 2022 | 39.01 | 39.01 | 37.93 | 37.93 | 3,191 | -1.46(-3.71%) |
Aug 23, 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 3,042 | +0.17(+0.43%) |
Aug 22, 2022 | 39.64 | 40.35 | 39.23 | 39.23 | 3,986 | -1.79(-4.35%) |
Aug 19, 2022 | 38.03 | 41.58 | 38.03 | 41.01 | 27,001 | +2.79(+7.31%) |
Aug 18, 2022 | 39.67 | 40.03 | 37.93 | 38.22 | 41,184 | -0.13(-0.35%) |
Aug 17, 2022 | 38.53 | 38.55 | 37.86 | 38.35 | 4,118 | -0.18(-0.46%) |
Aug 16, 2022 | 37.60 | 40.44 | 37.04 | 38.53 | 40,509 | +1.09(+2.91%) |
Aug 15, 2022 | 36.89 | 37.99 | 36.89 | 37.44 | 13,042 | +0.61(+1.66%) |
Aug 12, 2022 | 36.22 | 37.16 | 36.22 | 36.83 | 19,550 | +0.19(+0.51%) |
Aug 11, 2022 | 37.02 | 37.11 | 36.46 | 36.64 | 9,868 | -0.18(-0.48%) |
Aug 10, 2022 | 37.02 | 37.74 | 36.77 | 36.82 | 5,133 | +0.18(+0.49%) |
Aug 09, 2022 | 37.11 | 37.11 | 36.64 | 36.64 | 3,281 | -0.75(-2.01%) |
Aug 08, 2022 | 37.63 | 37.63 | 36.64 | 37.39 | 7,882 | -0.33(-0.87%) |
Aug 05, 2022 | 38.37 | 38.86 | 37.72 | 37.72 | 3,682 | -1.04(-2.69%) |
Aug 04, 2022 | 40.24 | 41.08 | 38.76 | 38.76 | 3,915 | -0.79(-2.00%) |
Aug 03, 2022 | 40.27 | 40.27 | 39.55 | 39.55 | 6,653 | +0.52(+1.32%) |
Aug 02, 2022 | 39.22 | 39.23 | 38.78 | 39.04 | 6,224 | +0.80(+2.09%) |
Aug 01, 2022 | 38.32 | 39.18 | 37.78 | 38.24 | 3,596 | +0.00(+0.00%) |
Jul 29, 2022 | 37.55 | 38.24 | 37.42 | 38.24 | 2,940 | -0.43(-1.12%) |
Jul 28, 2022 | 39.28 | 39.88 | 38.12 | 38.67 | 8,046 | -0.32(-0.82%) |
Jul 27, 2022 | 36.49 | 39.62 | 36.49 | 38.99 | 41,678 | +2.76(+7.62%) |
Jul 26, 2022 | 36.73 | 37.30 | 36.18 | 36.23 | 6,273 | -0.88(-2.38%) |
Jul 25, 2022 | 36.89 | 37.57 | 36.89 | 37.11 | 3,922 | +0.00(+0.00%) |
Jul 22, 2022 | 36.33 | 37.22 | 36.33 | 37.11 | 2,930 | +0.62(+1.70%) |
Jul 21, 2022 | 36.02 | 36.85 | 36.02 | 36.49 | 9,569 | -0.20(-0.54%) |
Jul 20, 2022 | 37.28 | 37.44 | 36.61 | 36.69 | 5,953 | -0.68(-1.81%) |
Jul 19, 2022 | 37.30 | 38.05 | 37.23 | 37.36 | 9,777 | +0.07(+0.18%) |
Jul 18, 2022 | 37.46 | 37.81 | 37.30 | 37.30 | 1,925 | -0.18(-0.48%) |
Jul 15, 2022 | 37.20 | 38.23 | 37.12 | 37.48 | 11,081 | +0.61(+1.66%) |
Jul 14, 2022 | 36.32 | 38.30 | 36.32 | 36.87 | 12,393 | -0.29(-0.78%) |
Jul 13, 2022 | 36.36 | 37.25 | 36.36 | 37.16 | 8,455 | +0.23(+0.64%) |
Jul 12, 2022 | 36.52 | 38.05 | 35.39 | 36.92 | 20,124 | -0.04(-0.10%) |
Jul 11, 2022 | 36.83 | 37.62 | 36.81 | 36.96 | 4,261 | -0.47(-1.26%) |
Jul 08, 2022 | 37.00 | 37.81 | 36.97 | 37.43 | 11,694 | +0.28(+0.76%) |
Jul 07, 2022 | 36.64 | 38.63 | 36.26 | 37.15 | 8,529 | +0.13(+0.36%) |
Jul 06, 2022 | 37.99 | 38.89 | 36.88 | 37.02 | 11,246 | -1.30(-3.38%) |
Jul 05, 2022 | 38.81 | 40.02 | 38.24 | 38.31 | 28,665 | +0.85(+2.28%) |
Jul 01, 2022 | 37.71 | 39.55 | 36.77 | 37.46 | 15,173 | -0.78(-2.04%) |
Jun 30, 2022 | 36.80 | 38.80 | 36.80 | 38.24 | 18,353 | +1.22(+3.30%) |
Jun 29, 2022 | 38.81 | 39.83 | 37.02 | 37.02 | 23,758 | -0.90(-2.38%) |
Jun 28, 2022 | 39.68 | 40.07 | 37.74 | 37.92 | 12,523 | -0.73(-1.90%) |
Jun 27, 2022 | 37.37 | 40.11 | 37.37 | 38.65 | 15,290 | +1.43(+3.84%) |
Jun 24, 2022 | 37.09 | 41.73 | 35.70 | 37.22 | 483,226 | -0.07(-0.18%) |
Jun 23, 2022 | 37.12 | 38.46 | 36.70 | 37.29 | 25,062 | -0.16(-0.43%) |
Jun 22, 2022 | 35.15 | 39.05 | 35.15 | 37.45 | 31,857 | +1.70(+4.76%) |
Jun 21, 2022 | 35.70 | 36.34 | 34.83 | 35.75 | 38,530 | +0.06(+0.16%) |
Jun 17, 2022 | 35.53 | 35.89 | 34.91 | 35.69 | 49,936 | +0.54(+1.52%) |
Jun 16, 2022 | 36.04 | 36.52 | 34.43 | 35.16 | 24,663 | -1.57(-4.27%) |
Jun 15, 2022 | 36.36 | 36.91 | 36.19 | 36.72 | 20,423 | +0.41(+1.14%) |
Jun 14, 2022 | 35.66 | 36.56 | 35.32 | 36.31 | 23,164 | +0.56(+1.58%) |
Jun 13, 2022 | 35.29 | 36.67 | 34.85 | 35.75 | 19,354 | -0.52(-1.42%) |
Jun 10, 2022 | 38.14 | 38.60 | 36.05 | 36.26 | 16,389 | -2.11(-5.51%) |
Jun 09, 2022 | 39.20 | 39.80 | 38.13 | 38.38 | 25,129 | +0.47(+1.24%) |
Jun 08, 2022 | 37.76 | 38.19 | 37.33 | 37.91 | 10,241 | +0.49(+1.31%) |
Jun 07, 2022 | 35.32 | 37.89 | 35.17 | 37.42 | 28,874 | +2.21(+6.27%) |
Jun 06, 2022 | 35.84 | 36.64 | 34.85 | 35.21 | 21,378 | -0.54(-1.52%) |
Jun 03, 2022 | 36.33 | 36.33 | 35.48 | 35.76 | 15,165 | -0.34(-0.94%) |
Jun 02, 2022 | 35.56 | 36.36 | 35.47 | 36.10 | 19,743 | +0.68(+1.91%) |
Jun 01, 2022 | 36.41 | 37.86 | 35.18 | 35.42 | 24,673 | -1.60(-4.31%) |
May 31, 2022 | 35.79 | 38.33 | 35.79 | 37.02 | 27,970 | +1.09(+3.03%) |
May 27, 2022 | 35.69 | 36.55 | 35.23 | 35.93 | 15,389 | +0.68(+1.92%) |
May 26, 2022 | 35.45 | 36.08 | 34.10 | 35.25 | 13,538 | +0.56(+1.63%) |
May 25, 2022 | 34.29 | 35.23 | 34.16 | 34.69 | 9,912 | +0.37(+1.07%) |
May 24, 2022 | 34.64 | 34.64 | 33.46 | 34.32 | 8,994 | -0.44(-1.27%) |
May 23, 2022 | 34.20 | 35.39 | 34.20 | 34.76 | 18,109 | +1.50(+4.52%) |
May 20, 2022 | 33.43 | 33.95 | 32.97 | 33.26 | 16,127 | -0.19(-0.56%) |
May 19, 2022 | 34.27 | 34.65 | 33.30 | 33.45 | 28,375 | -0.31(-0.92%) |
May 18, 2022 | 33.19 | 34.37 | 32.86 | 33.76 | 22,609 | +0.33(+0.97%) |
May 17, 2022 | 33.69 | 34.23 | 31.84 | 33.43 | 28,245 | +0.37(+1.13%) |
May 16, 2022 | 33.56 | 33.87 | 33.05 | 33.06 | 10,381 | -0.59(-1.74%) |
May 13, 2022 | 34.47 | 34.50 | 33.50 | 33.64 | 13,141 | -0.21(-0.63%) |
May 12, 2022 | 33.35 | 34.21 | 33.35 | 33.86 | 11,211 | +0.18(+0.52%) |
May 11, 2022 | 34.12 | 34.87 | 33.33 | 33.68 | 13,489 | -0.02(-0.06%) |
May 10, 2022 | 33.42 | 35.04 | 32.82 | 33.70 | 16,893 | +0.38(+1.15%) |
May 09, 2022 | 33.76 | 34.54 | 32.13 | 33.32 | 31,232 | -0.70(-2.05%) |
May 06, 2022 | 34.50 | 34.59 | 33.67 | 34.02 | 15,586 | -0.20(-0.57%) |
May 05, 2022 | 35.48 | 36.11 | 33.88 | 34.21 | 16,707 | -1.65(-4.60%) |
May 04, 2022 | 35.09 | 36.25 | 35.05 | 35.86 | 17,390 | +1.18(+3.41%) |
May 03, 2022 | 34.62 | 35.05 | 34.18 | 34.68 | 14,793 | +0.40(+1.17%) |
May 02, 2022 | 34.53 | 35.85 | 34.28 | 34.28 | 32,036 | -0.33(-0.94%) |
Apr 29, 2022 | 34.96 | 35.72 | 34.44 | 34.60 | 12,909 | -0.24(-0.69%) |
Apr 28, 2022 | 34.77 | 35.93 | 34.77 | 34.85 | 11,301 | +0.37(+1.08%) |
Apr 27, 2022 | 36.17 | 36.31 | 34.44 | 34.47 | 17,940 | -1.00(-2.81%) |
Apr 26, 2022 | 36.97 | 36.97 | 35.45 | 35.47 | 11,552 | -1.06(-2.91%) |
Apr 25, 2022 | 35.90 | 37.57 | 35.90 | 36.53 | 13,527 | -0.15(-0.41%) |
Apr 22, 2022 | 37.32 | 37.60 | 36.07 | 36.68 | 20,731 | -0.38(-1.03%) |
Apr 21, 2022 | 38.83 | 39.10 | 36.90 | 37.06 | 17,021 | -1.40(-3.63%) |
Apr 20, 2022 | 38.22 | 39.81 | 38.21 | 38.46 | 20,407 | -0.69(-1.76%) |
Apr 19, 2022 | 38.68 | 40.50 | 38.68 | 39.15 | 15,504 | +1.02(+2.69%) |
Apr 18, 2022 | 38.96 | 39.56 | 38.12 | 38.12 | 9,405 | -0.55(-1.42%) |
Apr 14, 2022 | 39.68 | 40.65 | 38.26 | 38.67 | 8,802 | -0.91(-2.30%) |
Apr 13, 2022 | 39.64 | 39.75 | 39.10 | 39.58 | 5,858 | -0.13(-0.33%) |
Apr 12, 2022 | 39.80 | 40.96 | 39.71 | 39.71 | 10,835 | +0.13(+0.33%) |
Apr 11, 2022 | 40.50 | 40.50 | 39.12 | 39.58 | 13,088 | -1.17(-2.88%) |
Apr 08, 2022 | 40.49 | 42.68 | 40.42 | 40.76 | 10,503 | +0.45(+1.11%) |
Apr 07, 2022 | 41.95 | 41.95 | 40.31 | 40.31 | 10,077 | -1.41(-3.39%) |
Apr 06, 2022 | 41.92 | 42.41 | 41.66 | 41.72 | 14,670 | -0.20(-0.47%) |
Apr 05, 2022 | 41.99 | 42.30 | 41.76 | 41.92 | 9,681 | +0.02(+0.04%) |
Apr 04, 2022 | 43.20 | 44.45 | 41.32 | 41.90 | 12,184 | -1.29(-3.00%) |
Apr 01, 2022 | 43.57 | 44.77 | 43.20 | 43.20 | 5,930 | -0.03(-0.06%) |
Mar 31, 2022 | 44.17 | 44.17 | 42.98 | 43.22 | 6,956 | -0.20(-0.47%) |
Mar 30, 2022 | 43.66 | 43.66 | 43.34 | 43.43 | 4,655 | -0.98(-2.20%) |
Mar 29, 2022 | 45.21 | 45.24 | 43.76 | 44.41 | 7,376 | +0.19(+0.42%) |
Mar 28, 2022 | 44.09 | 44.22 | 44.09 | 44.22 | 1,406 | -0.23(-0.52%) |
Mar 25, 2022 | 44.11 | 44.90 | 44.11 | 44.45 | 4,268 | +0.07(+0.17%) |
Mar 24, 2022 | 44.66 | 44.66 | 44.38 | 44.38 | 2,702 | +0.07(+0.15%) |
Mar 23, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 2,346 | -1.58(-3.45%) |
Mar 22, 2022 | 46.50 | 47.00 | 45.74 | 45.90 | 3,873 | -0.30(-0.64%) |
Mar 21, 2022 | 45.63 | 46.19 | 45.07 | 46.19 | 3,375 | -0.12(-0.26%) |
Mar 18, 2022 | 45.90 | 46.45 | 45.17 | 46.31 | 22,768 | +0.33(+0.71%) |
Mar 17, 2022 | 44.03 | 45.99 | 44.03 | 45.99 | 2,137 | +1.30(+2.92%) |
Mar 16, 2022 | 43.87 | 44.92 | 43.66 | 44.69 | 5,990 | +0.00(+0.00%) |
Mar 15, 2022 | 42.83 | 44.91 | 42.83 | 44.69 | 14,778 | +1.15(+2.63%) |
Mar 14, 2022 | 43.34 | 43.54 | 43.34 | 43.54 | 1,782 | +0.48(+1.12%) |
Mar 11, 2022 | 43.83 | 43.83 | 43.06 | 43.06 | 1,884 | -0.28(-0.64%) |
Mar 10, 2022 | 43.84 | 43.84 | 43.29 | 43.34 | 2,978 | -0.16(-0.36%) |
Mar 09, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 1,521 | +0.61(+1.43%) |
Mar 08, 2022 | 42.82 | 43.80 | 42.36 | 42.88 | 5,583 | +0.61(+1.45%) |
Mar 07, 2022 | 44.57 | 44.57 | 41.52 | 42.26 | 18,250 | -1.97(-4.46%) |
Mar 04, 2022 | 45.13 | 45.15 | 44.05 | 44.24 | 7,183 | -0.97(-2.14%) |
Mar 03, 2022 | 44.87 | 45.85 | 44.82 | 45.21 | 3,463 | -0.27(-0.59%) |
Mar 02, 2022 | 45.58 | 45.60 | 45.48 | 45.48 | 2,619 | +0.25(+0.56%) |
Mar 01, 2022 | 46.53 | 46.53 | 45.23 | 45.23 | 3,331 | -0.72(-1.56%) |
Feb 28, 2022 | 45.34 | 46.08 | 45.34 | 45.94 | 4,272 | -0.88(-1.87%) |
Feb 25, 2022 | 45.26 | 46.82 | 45.01 | 46.82 | 8,602 | +1.56(+3.46%) |
Feb 24, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 2,021 | -0.05(-0.10%) |
Feb 23, 2022 | 45.29 | 46.97 | 45.24 | 45.30 | 2,986 | -0.05(-0.10%) |
Feb 22, 2022 | 45.62 | 45.90 | 45.15 | 45.35 | 4,529 | -0.34(-0.73%) |
Feb 18, 2022 | 45.68 | 0 | -0.27(-0.59%) | |||
Feb 17, 2022 | 45.95 | 45.95 | 45.95 | 45.95 | 2,767 | -0.54(-1.16%) |
Feb 16, 2022 | 46.13 | 46.49 | 46.13 | 46.49 | 1,333 | +0.39(+0.85%) |
Feb 15, 2022 | 46.29 | 46.79 | 46.10 | 46.10 | 3,900 | +0.68(+1.51%) |
Feb 14, 2022 | 45.40 | 46.45 | 45.18 | 45.42 | 5,810 | -0.48(-1.05%) |
Feb 11, 2022 | 45.78 | 46.65 | 45.78 | 45.90 | 4,443 | +0.54(+1.18%) |
Feb 10, 2022 | 45.31 | 46.50 | 45.31 | 45.36 | 8,065 | -0.14(-0.30%) |
Feb 09, 2022 | 46.44 | 46.44 | 45.50 | 45.50 | 5,404 | -0.80(-1.74%) |
Feb 08, 2022 | 46.34 | 46.93 | 46.02 | 46.30 | 4,364 | -0.13(-0.28%) |
Feb 07, 2022 | 46.70 | 47.16 | 46.36 | 46.43 | 2,175 | +0.03(+0.06%) |
Feb 04, 2022 | 47.12 | 47.12 | 46.41 | 46.41 | 1,950 | -0.02(-0.04%) |
Feb 03, 2022 | 46.84 | 46.84 | 46.42 | 46.42 | 2,336 | -0.35(-0.75%) |
Feb 02, 2022 | 47.95 | 47.95 | 46.78 | 46.78 | 3,016 | -1.10(-2.30%) |
Feb 01, 2022 | 48.78 | 48.78 | 47.49 | 47.88 | 3,036 | -0.80(-1.63%) |
Jan 31, 2022 | 46.62 | 48.93 | 46.62 | 48.67 | 4,412 | +1.05(+2.19%) |
Jan 28, 2022 | 47.72 | 48.91 | 47.10 | 47.63 | 18,436 | -0.09(-0.19%) |
Jan 27, 2022 | 47.72 | 47.72 | 47.72 | 47.72 | 1,164 | -0.22(-0.46%) |
Jan 26, 2022 | 47.67 | 48.98 | 46.86 | 47.94 | 3,378 | +0.87(+1.85%) |
Jan 25, 2022 | 46.38 | 47.58 | 45.77 | 47.07 | 5,664 | -0.10(-0.22%) |
Jan 24, 2022 | 47.26 | 48.03 | 46.24 | 47.17 | 9,413 | +0.52(+1.11%) |
Jan 21, 2022 | 46.32 | 47.69 | 46.32 | 46.66 | 9,673 | -0.55(-1.18%) |
Jan 20, 2022 | 46.81 | 47.52 | 46.51 | 47.21 | 7,612 | -0.29(-0.61%) |
Jan 19, 2022 | 49.01 | 49.01 | 47.29 | 47.50 | 8,695 | -0.88(-1.83%) |
Jan 18, 2022 | 48.33 | 49.09 | 48.05 | 48.38 | 8,523 | -0.56(-1.15%) |
Jan 14, 2022 | 48.95 | 0 | +0.26(+0.53%) | |||
Jan 13, 2022 | 49.56 | 50.42 | 48.69 | 48.69 | 7,451 | -0.76(-1.53%) |
Jan 12, 2022 | 50.04 | 50.45 | 49.23 | 49.45 | 9,121 | -0.77(-1.53%) |
Jan 11, 2022 | 49.48 | 51.04 | 48.70 | 50.22 | 16,781 | +1.15(+2.34%) |
Jan 10, 2022 | 48.14 | 49.07 | 48.14 | 49.07 | 3,056 | -0.31(-0.64%) |
Jan 07, 2022 | 50.42 | 50.47 | 48.74 | 49.38 | 3,431 | +0.27(+0.55%) |
Jan 06, 2022 | 49.24 | 49.26 | 49.06 | 49.12 | 5,438 | -0.36(-0.73%) |
Jan 05, 2022 | 51.61 | 51.61 | 49.47 | 49.48 | 5,115 | -0.93(-1.85%) |
Jan 04, 2022 | 52.49 | 52.49 | 50.41 | 50.41 | 4,298 | -2.18(-4.15%) |
Jan 03, 2022 | 53.64 | 53.64 | 51.79 | 52.59 | 3,838 | -1.97(-3.61%) |
Dec 31, 2021 | 54.56 | 54.56 | 54.56 | 54.56 | 2,439 | +0.19(+0.36%) |
Dec 30, 2021 | 54.37 | 54.37 | 54.37 | 54.37 | 2,597 | +1.45(+2.74%) |
Dec 29, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 1,575 | +0.03(+0.05%) |
Dec 28, 2021 | 52.25 | 52.89 | 52.25 | 52.89 | 2,788 | -2.03(-3.69%) |
Dec 27, 2021 | 53.41 | 55.16 | 53.41 | 54.91 | 2,644 | +0.72(+1.33%) |
Dec 23, 2021 | 51.84 | 54.19 | 51.84 | 54.19 | 2,758 | +0.71(+1.33%) |
Dec 22, 2021 | 53.36 | 53.48 | 51.91 | 53.48 | 2,519 | -0.10(-0.19%) |
Dec 21, 2021 | 51.33 | 53.58 | 51.33 | 53.58 | 5,371 | +1.67(+3.22%) |
Dec 20, 2021 | 51.32 | 51.91 | 49.91 | 51.91 | 6,842 | +0.12(+0.23%) |
Dec 17, 2021 | 49.40 | 52.68 | 49.20 | 51.79 | 36,084 | +2.46(+4.99%) |
Dec 16, 2021 | 49.36 | 49.36 | 49.33 | 49.33 | 2,771 | +0.47(+0.97%) |
Dec 15, 2021 | 48.34 | 49.39 | 48.28 | 48.86 | 4,460 | +1.27(+2.66%) |
Dec 14, 2021 | 45.97 | 47.59 | 45.97 | 47.59 | 2,864 | -0.69(-1.44%) |
Dec 13, 2021 | 48.92 | 50.03 | 48.09 | 48.28 | 5,285 | -0.50(-1.02%) |
Dec 10, 2021 | 49.10 | 49.85 | 47.18 | 48.78 | 5,178 | +0.99(+2.07%) |
Dec 09, 2021 | 45.96 | 48.87 | 45.96 | 47.79 | 5,588 | -1.64(-3.31%) |
Dec 08, 2021 | 48.55 | 49.94 | 47.76 | 49.43 | 5,159 | +0.97(+2.00%) |
Dec 07, 2021 | 49.89 | 49.89 | 48.46 | 48.46 | 2,910 | +0.41(+0.85%) |
Dec 06, 2021 | 48.05 | 48.05 | 48.05 | 48.05 | 1,311 | +0.63(+1.33%) |
Dec 03, 2021 | 47.16 | 47.42 | 47.16 | 47.42 | 2,749 | -1.43(-2.93%) |
Dec 02, 2021 | 48.86 | 48.86 | 48.86 | 48.86 | 1,154 | +1.73(+3.67%) |
Dec 01, 2021 | 49.89 | 49.89 | 47.13 | 47.13 | 3,649 | -0.05(-0.10%) |
Nov 30, 2021 | 47.17 | 47.17 | 47.17 | 47.17 | 2,208 | -1.67(-3.43%) |
Nov 29, 2021 | 48.85 | 48.85 | 48.85 | 48.85 | 2,175 | +0.95(+1.99%) |
Nov 26, 2021 | 48.73 | 48.73 | 47.89 | 47.89 | 2,562 | -1.85(-3.72%) |
Nov 24, 2021 | 49.01 | 49.77 | 49.01 | 49.74 | 3,414 | -0.19(-0.39%) |
Nov 23, 2021 | 49.73 | 49.94 | 48.43 | 49.94 | 2,228 | +1.71(+3.55%) |
Nov 22, 2021 | 49.38 | 49.38 | 48.23 | 48.23 | 2,029 | -1.17(-2.38%) |
Nov 19, 2021 | 49.25 | 49.71 | 46.10 | 49.40 | 4,093 | -0.63(-1.26%) |
Nov 18, 2021 | 47.83 | 50.03 | 47.83 | 50.03 | 3,437 | +0.31(+0.63%) |
Nov 17, 2021 | 49.68 | 49.73 | 49.40 | 49.72 | 7,794 | +0.17(+0.33%) |
Nov 16, 2021 | 49.68 | 49.73 | 48.34 | 49.55 | 3,988 | +1.48(+3.08%) |
Nov 15, 2021 | 48.94 | 48.94 | 45.87 | 48.07 | 3,192 | -1.38(-2.79%) |
Nov 12, 2021 | 49.41 | 49.73 | 49.40 | 49.45 | 2,246 | -0.11(-0.22%) |
Nov 11, 2021 | 48.64 | 49.73 | 48.64 | 49.56 | 3,320 | +0.92(+1.89%) |
Nov 10, 2021 | 48.64 | 48.64 | 48.64 | 48.64 | 1,414 | -0.81(-1.64%) |
Nov 09, 2021 | 49.86 | 49.86 | 49.45 | 49.45 | 2,488 | -0.74(-1.47%) |
Nov 08, 2021 | 49.85 | 50.18 | 49.85 | 50.18 | 5,561 | -0.09(-0.18%) |
Nov 05, 2021 | 50.28 | 50.28 | 49.62 | 50.28 | 7,602 | +0.13(+0.26%) |
Nov 04, 2021 | 50.32 | 50.32 | 50.15 | 50.15 | 4,099 | -1.18(-2.29%) |
Nov 03, 2021 | 47.47 | 51.32 | 47.47 | 51.32 | 5,476 | +3.21(+6.67%) |
Nov 02, 2021 | 47.34 | 48.34 | 47.33 | 48.12 | 5,125 | +0.88(+1.87%) |
Nov 01, 2021 | 46.77 | 47.32 | 46.72 | 47.23 | 5,430 | +0.74(+1.58%) |
Oct 29, 2021 | 46.88 | 46.88 | 46.50 | 46.50 | 4,437 | +0.22(+0.48%) |
Oct 28, 2021 | 45.68 | 46.64 | 40.16 | 46.28 | 8,577 | +0.97(+2.13%) |
Oct 27, 2021 | 45.18 | 45.50 | 45.04 | 45.31 | 3,531 | -0.19(-0.42%) |
Oct 26, 2021 | 45.98 | 45.10 | 45.51 | 13,139 | -0.51(-1.10%) | |
Oct 25, 2021 | 46.28 | 46.28 | 45.95 | 46.01 | 10,220 | -0.46(-0.99%) |
Oct 22, 2021 | 46.56 | 47.11 | 46.47 | 46.47 | 5,273 | +0.13(+0.28%) |
Oct 21, 2021 | 46.88 | 46.95 | 46.34 | 46.34 | 5,056 | -0.62(-1.31%) |
Oct 20, 2021 | 45.96 | 46.99 | 45.96 | 46.96 | 3,174 | +0.50(+1.07%) |
Oct 19, 2021 | 46.57 | 47.10 | 45.96 | 46.46 | 2,092 | -0.18(-0.39%) |
Oct 18, 2021 | 46.76 | 46.76 | 46.37 | 46.65 | 2,558 | -0.03(-0.06%) |
Oct 15, 2021 | 47.23 | 47.23 | 46.42 | 46.67 | 7,346 | -0.14(-0.29%) |
Oct 14, 2021 | 47.11 | 47.11 | 46.81 | 46.81 | 1,903 | +0.21(+0.45%) |
Oct 13, 2021 | 47.06 | 47.06 | 46.42 | 46.60 | 1,189 | -1.05(-2.20%) |
Oct 12, 2021 | 46.88 | 48.10 | 46.88 | 47.65 | 2,746 | +0.79(+1.69%) |
Oct 11, 2021 | 47.34 | 47.34 | 46.86 | 46.86 | 3,226 | -0.66(-1.39%) |
Oct 08, 2021 | 47.80 | 47.80 | 47.52 | 47.52 | 1,783 | -0.31(-0.65%) |
Oct 07, 2021 | 47.83 | 47.83 | 47.83 | 47.83 | 1,913 | -0.45(-0.93%) |
Oct 06, 2021 | 48.37 | 48.37 | 47.67 | 48.28 | 2,714 | +0.40(+0.83%) |
Oct 05, 2021 | 47.89 | 47.89 | 47.89 | 47.89 | 1,010 | +0.88(+1.88%) |
Oct 04, 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 1,655 | -1.37(-2.83%) |
Oct 01, 2021 | 47.34 | 48.72 | 47.11 | 48.37 | 5,896 | +2.02(+4.36%) |
Sep 30, 2021 | 48.01 | 48.02 | 46.35 | 46.35 | 4,957 | -1.31(-2.76%) |
Sep 29, 2021 | 48.18 | 48.18 | 47.41 | 47.67 | 1,675 | +0.25(+0.52%) |
Sep 28, 2021 | 48.02 | 48.02 | 47.42 | 47.42 | 2,896 | -0.52(-1.09%) |
Sep 27, 2021 | 47.76 | 48.18 | 47.76 | 47.94 | 3,084 | +0.17(+0.37%) |
Sep 24, 2021 | 48.18 | 48.18 | 47.38 | 47.77 | 2,240 | -0.71(-1.46%) |
Sep 23, 2021 | 48.48 | 48.48 | 48.48 | 48.48 | 1,330 | +1.00(+2.11%) |
Sep 22, 2021 | 47.89 | 47.89 | 47.47 | 47.47 | 2,161 | +0.13(+0.27%) |
Sep 21, 2021 | 47.58 | 48.94 | 47.34 | 47.34 | 5,814 | +0.01(+0.02%) |
Sep 20, 2021 | 47.34 | 47.80 | 47.34 | 47.34 | 7,178 | +0.00(+0.00%) |
Sep 17, 2021 | 47.76 | 49.39 | 47.34 | 47.34 | 16,709 | -0.15(-0.31%) |
Sep 16, 2021 | 47.78 | 48.76 | 47.48 | 47.48 | 8,481 | -0.09(-0.19%) |
Sep 15, 2021 | 49.27 | 49.27 | 47.38 | 47.57 | 11,229 | -1.03(-2.12%) |
Sep 14, 2021 | 49.42 | 49.42 | 48.60 | 48.60 | 1,986 | -0.28(-0.58%) |
Sep 13, 2021 | 49.08 | 49.40 | 48.55 | 48.89 | 2,133 | +0.38(+0.78%) |
Sep 10, 2021 | 48.14 | 49.59 | 48.14 | 48.51 | 14,342 | +1.41(+2.99%) |
Sep 09, 2021 | 49.23 | 49.23 | 47.11 | 47.11 | 7,924 | -2.12(-4.31%) |
Sep 08, 2021 | 49.05 | 49.70 | 49.05 | 49.23 | 2,799 | -0.38(-0.76%) |
Sep 07, 2021 | 49.43 | 49.70 | 49.43 | 49.61 | 2,549 | +0.13(+0.27%) |
Sep 03, 2021 | 48.99 | 49.48 | 48.71 | 49.48 | 2,253 | +0.36(+0.73%) |
Sep 02, 2021 | 49.01 | 49.17 | 49.01 | 49.12 | 1,369 | +0.13(+0.26%) |