Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 36.79 | 37.38 | 36.25 | 37.01 | 480,269 | -0.45(-1.20%) |
Jun 29, 2022 | 37.40 | 37.58 | 36.79 | 37.46 | 641,186 | +0.21(+0.56%) |
Jun 28, 2022 | 38.02 | 38.44 | 37.05 | 37.25 | 972,978 | -0.61(-1.61%) |
Jun 27, 2022 | 39.66 | 39.66 | 37.67 | 37.86 | 613,796 | -1.89(-4.75%) |
Jun 24, 2022 | 38.13 | 39.84 | 38.13 | 39.75 | 1,799,467 | +1.94(+5.13%) |
Jun 23, 2022 | 36.92 | 37.85 | 35.94 | 37.81 | 947,655 | +1.24(+3.39%) |
Jun 22, 2022 | 36.10 | 36.99 | 36.10 | 36.57 | 912,642 | -0.25(-0.68%) |
Jun 21, 2022 | 36.06 | 36.89 | 35.50 | 36.82 | 808,555 | +1.19(+3.34%) |
Jun 17, 2022 | 34.90 | 36.00 | 34.80 | 35.63 | 1,960,141 | +1.00(+2.89%) |
Jun 16, 2022 | 35.38 | 35.53 | 34.19 | 34.63 | 813,573 | -1.61(-4.44%) |
Jun 15, 2022 | 36.30 | 36.68 | 35.53 | 36.24 | 671,639 | +0.27(+0.75%) |
Jun 14, 2022 | 36.79 | 37.18 | 35.57 | 35.97 | 724,900 | -0.95(-2.57%) |
Jun 13, 2022 | 36.28 | 37.13 | 35.96 | 36.92 | 1,133,891 | -0.26(-0.70%) |
Jun 10, 2022 | 37.66 | 37.88 | 37.07 | 37.18 | 482,305 | -1.19(-3.10%) |
Jun 09, 2022 | 38.47 | 39.16 | 38.19 | 38.37 | 654,240 | -0.40(-1.03%) |
Jun 08, 2022 | 39.26 | 39.53 | 38.73 | 38.77 | 568,486 | -0.42(-1.07%) |
Jun 07, 2022 | 37.95 | 39.23 | 37.91 | 39.19 | 534,997 | +0.93(+2.43%) |
Jun 06, 2022 | 38.71 | 38.88 | 38.01 | 38.26 | 591,537 | -0.06(-0.16%) |
Jun 03, 2022 | 38.53 | 38.97 | 38.00 | 38.32 | 535,347 | -0.73(-1.87%) |
Jun 02, 2022 | 37.92 | 39.11 | 37.92 | 39.05 | 561,780 | +1.18(+3.12%) |
Jun 01, 2022 | 38.86 | 39.24 | 37.64 | 37.87 | 869,663 | -0.56(-1.46%) |
May 31, 2022 | 38.10 | 38.61 | 37.47 | 38.43 | 1,395,254 | +0.07(+0.18%) |
May 27, 2022 | 37.81 | 38.63 | 37.75 | 38.36 | 658,853 | +1.02(+2.73%) |
May 26, 2022 | 35.54 | 37.60 | 35.23 | 37.34 | 785,979 | +1.28(+3.55%) |
May 25, 2022 | 34.92 | 36.32 | 34.84 | 36.06 | 701,297 | +1.14(+3.26%) |
May 24, 2022 | 35.12 | 35.12 | 34.19 | 34.92 | 901,355 | -0.72(-2.02%) |
May 23, 2022 | 35.84 | 36.30 | 35.46 | 35.64 | 703,731 | -0.02(-0.06%) |
May 20, 2022 | 36.14 | 36.94 | 34.94 | 35.66 | 690,218 | -0.29(-0.81%) |
May 19, 2022 | 36.25 | 36.52 | 35.74 | 35.95 | 802,913 | -0.41(-1.13%) |
May 18, 2022 | 36.65 | 36.89 | 36.05 | 36.36 | 744,674 | -0.74(-1.99%) |
May 17, 2022 | 36.66 | 37.21 | 36.35 | 37.10 | 627,915 | +1.00(+2.77%) |
May 16, 2022 | 36.28 | 37.15 | 36.02 | 36.10 | 830,141 | -0.48(-1.31%) |
May 13, 2022 | 35.19 | 37.19 | 35.19 | 36.58 | 1,271,402 | +1.91(+5.51%) |
May 12, 2022 | 33.51 | 35.15 | 33.40 | 34.67 | 1,308,088 | +0.91(+2.70%) |
May 11, 2022 | 34.23 | 34.78 | 33.59 | 33.76 | 1,447,369 | -0.65(-1.89%) |
May 10, 2022 | 35.06 | 35.20 | 33.38 | 34.41 | 1,662,208 | -0.09(-0.26%) |
May 09, 2022 | 35.03 | 36.15 | 33.93 | 34.50 | 1,794,459 | -1.34(-3.74%) |
May 06, 2022 | 36.60 | 37.79 | 34.93 | 35.84 | 3,886,445 | -4.05(-10.15%) |
May 05, 2022 | 40.99 | 40.99 | 39.41 | 39.89 | 2,823,622 | -1.66(-4.00%) |
May 04, 2022 | 41.62 | 41.84 | 40.44 | 41.55 | 1,391,874 | +0.17(+0.41%) |
May 03, 2022 | 41.28 | 41.66 | 40.68 | 41.38 | 1,139,028 | +0.10(+0.24%) |
May 02, 2022 | 41.27 | 41.60 | 40.38 | 41.28 | 999,585 | -0.07(-0.17%) |
Apr 29, 2022 | 41.92 | 42.71 | 41.30 | 41.35 | 851,833 | -0.90(-2.13%) |
Apr 28, 2022 | 42.28 | 42.75 | 41.23 | 42.25 | 821,449 | +0.24(+0.57%) |
Apr 27, 2022 | 42.57 | 43.06 | 42.00 | 42.01 | 1,244,030 | -0.71(-1.66%) |
Apr 26, 2022 | 43.35 | 43.67 | 42.41 | 42.72 | 1,582,284 | -0.93(-2.13%) |
Apr 25, 2022 | 43.28 | 44.06 | 43.05 | 43.65 | 1,661,381 | -0.09(-0.21%) |
Apr 22, 2022 | 45.08 | 45.31 | 43.66 | 43.74 | 1,119,611 | -1.40(-3.10%) |
Apr 21, 2022 | 46.07 | 46.27 | 44.88 | 45.14 | 721,812 | -0.64(-1.40%) |
Apr 20, 2022 | 45.82 | 46.48 | 45.14 | 45.78 | 467,611 | +0.35(+0.77%) |
Apr 19, 2022 | 44.90 | 45.81 | 44.90 | 45.43 | 729,508 | +0.13(+0.29%) |
Apr 18, 2022 | 45.72 | 46.10 | 45.06 | 45.30 | 763,795 | -0.38(-0.83%) |
Apr 14, 2022 | 47.24 | 47.30 | 45.56 | 45.68 | 1,680,265 | -1.64(-3.47%) |
Apr 13, 2022 | 46.44 | 47.55 | 46.14 | 47.32 | 796,249 | +0.92(+1.98%) |
Apr 12, 2022 | 47.01 | 47.52 | 45.97 | 46.40 | 1,635,533 | -0.33(-0.71%) |
Apr 11, 2022 | 46.73 | 47.33 | 46.50 | 46.73 | 1,019,970 | -0.25(-0.53%) |
Apr 08, 2022 | 47.56 | 47.85 | 46.86 | 46.98 | 779,997 | -0.52(-1.09%) |
Apr 07, 2022 | 47.09 | 48.01 | 47.09 | 47.50 | 696,809 | +0.11(+0.23%) |
Apr 06, 2022 | 47.15 | 47.65 | 46.73 | 47.39 | 876,765 | -0.41(-0.86%) |
Apr 05, 2022 | 48.52 | 48.86 | 47.55 | 47.80 | 780,117 | -0.88(-1.81%) |
Apr 04, 2022 | 49.06 | 49.49 | 48.09 | 48.68 | 680,854 | -0.50(-1.02%) |
Apr 01, 2022 | 49.30 | 50.00 | 48.57 | 49.18 | 747,452 | -0.11(-0.22%) |
Mar 31, 2022 | 49.92 | 50.35 | 49.19 | 49.29 | 795,459 | -0.53(-1.06%) |
Mar 30, 2022 | 50.31 | 50.49 | 49.24 | 49.82 | 908,431 | -0.84(-1.66%) |
Mar 29, 2022 | 50.31 | 50.93 | 49.77 | 50.66 | 1,001,794 | +0.67(+1.34%) |
Mar 28, 2022 | 50.20 | 50.68 | 49.59 | 49.99 | 892,938 | -0.37(-0.73%) |
Mar 25, 2022 | 50.50 | 50.58 | 50.03 | 50.36 | 639,859 | -0.10(-0.20%) |
Mar 24, 2022 | 49.70 | 50.99 | 49.31 | 50.46 | 1,182,095 | +0.76(+1.53%) |
Mar 23, 2022 | 49.02 | 50.41 | 48.67 | 49.70 | 947,276 | +0.29(+0.59%) |
Mar 22, 2022 | 49.19 | 49.91 | 49.06 | 49.41 | 1,106,124 | +0.37(+0.75%) |
Mar 21, 2022 | 48.05 | 49.06 | 47.93 | 49.04 | 686,329 | +0.69(+1.43%) |
Mar 18, 2022 | 47.65 | 48.41 | 47.45 | 48.35 | 2,010,571 | +0.79(+1.66%) |
Mar 17, 2022 | 46.87 | 47.72 | 46.59 | 47.56 | 757,075 | +0.62(+1.32%) |
Mar 16, 2022 | 45.04 | 46.95 | 44.82 | 46.94 | 1,061,999 | +2.43(+5.46%) |
Mar 15, 2022 | 43.51 | 44.57 | 43.19 | 44.51 | 699,636 | +1.20(+2.77%) |
Mar 14, 2022 | 43.82 | 44.28 | 42.83 | 43.31 | 1,002,421 | -0.94(-2.12%) |
Mar 11, 2022 | 45.47 | 45.78 | 44.10 | 44.25 | 893,892 | -0.98(-2.17%) |
Mar 10, 2022 | 44.76 | 44.33 | 45.23 | 569,348 | -0.24(-0.53%) | |
Mar 09, 2022 | 44.72 | 45.73 | 44.72 | 45.47 | 807,339 | +1.31(+2.97%) |
Mar 08, 2022 | 44.43 | 45.78 | 43.96 | 44.16 | 1,057,152 | -0.81(-1.80%) |
Mar 07, 2022 | 46.40 | 46.90 | 44.54 | 44.97 | 892,087 | -1.33(-2.87%) |
Mar 04, 2022 | 47.16 | 47.73 | 45.60 | 46.30 | 966,514 | -1.14(-2.40%) |
Mar 03, 2022 | 49.29 | 49.29 | 46.52 | 47.44 | 1,160,011 | -1.60(-3.26%) |
Mar 02, 2022 | 48.94 | 49.26 | 47.92 | 49.04 | 1,198,329 | -0.41(-0.83%) |
Mar 01, 2022 | 50.08 | 51.00 | 49.13 | 49.45 | 657,965 | -0.54(-1.08%) |
Feb 28, 2022 | 49.39 | 50.41 | 49.28 | 49.99 | 608,167 | +0.24(+0.48%) |
Feb 25, 2022 | 49.15 | 50.22 | 48.71 | 49.75 | 784,366 | +0.24(+0.48%) |
Feb 24, 2022 | 46.22 | 49.72 | 46.00 | 49.51 | 878,462 | +1.98(+4.17%) |
Feb 23, 2022 | 48.04 | 49.61 | 47.26 | 47.53 | 860,585 | -0.26(-0.54%) |
Feb 22, 2022 | 48.05 | 49.26 | 47.40 | 47.79 | 735,410 | -1.12(-2.29%) |
Feb 18, 2022 | 48.91 | 0 | -1.23(-2.45%) | |||
Feb 17, 2022 | 50.50 | 51.19 | 49.83 | 50.14 | 696,419 | -1.12(-2.18%) |
Feb 16, 2022 | 50.33 | 51.81 | 50.16 | 51.26 | 959,881 | +0.60(+1.18%) |
Feb 15, 2022 | 49.91 | 51.00 | 49.72 | 50.66 | 1,052,176 | +1.24(+2.51%) |
Feb 14, 2022 | 50.12 | 50.79 | 48.83 | 49.42 | 883,198 | -0.65(-1.30%) |
Feb 11, 2022 | 51.06 | 51.98 | 49.77 | 50.07 | 947,344 | -0.93(-1.82%) |
Feb 10, 2022 | 50.71 | 51.85 | 50.31 | 51.00 | 1,423,795 | +0.01(+0.02%) |
Feb 09, 2022 | 52.42 | 52.53 | 49.59 | 50.99 | 2,394,939 | +0.10(+0.20%) |
Feb 08, 2022 | 45.66 | 51.70 | 45.10 | 50.89 | 5,819,207 | +10.61(+26.34%) |
Feb 07, 2022 | 42.14 | 42.68 | 40.15 | 40.28 | 1,553,479 | -1.49(-3.57%) |
Feb 04, 2022 | 41.18 | 42.67 | 40.98 | 41.77 | 1,440,311 | +0.57(+1.38%) |
Feb 03, 2022 | 41.14 | 41.36 | 41.20 | 1,120,193 | -0.73(-1.74%) | |
Feb 02, 2022 | 41.53 | 42.22 | 41.09 | 41.93 | 1,496,529 | +0.22(+0.53%) |
Feb 01, 2022 | 40.33 | 41.71 | 40.08 | 41.71 | 796,181 | +1.37(+3.40%) |
Jan 31, 2022 | 40.03 | 40.95 | 39.63 | 40.34 | 1,062,387 | +0.18(+0.45%) |
Jan 28, 2022 | 38.91 | 40.17 | 38.39 | 40.16 | 707,744 | +1.29(+3.32%) |
Jan 27, 2022 | 40.02 | 41.17 | 38.83 | 38.87 | 652,352 | -0.69(-1.74%) |
Jan 26, 2022 | 40.19 | 41.45 | 39.38 | 39.56 | 694,533 | -0.32(-0.80%) |
Jan 25, 2022 | 39.88 | 40.25 | 39.13 | 39.88 | 1,207,419 | -0.68(-1.68%) |
Jan 24, 2022 | 38.52 | 40.80 | 37.35 | 40.56 | 1,427,497 | +1.16(+2.94%) |
Jan 21, 2022 | 40.90 | 41.55 | 39.34 | 39.40 | 1,320,194 | -1.67(-4.07%) |
Jan 20, 2022 | 42.39 | 42.97 | 41.05 | 41.07 | 1,021,212 | -1.24(-2.93%) |
Jan 19, 2022 | 42.84 | 43.40 | 42.16 | 42.31 | 682,089 | -0.45(-1.05%) |
Jan 18, 2022 | 43.49 | 43.86 | 42.65 | 42.76 | 478,916 | -1.04(-2.37%) |
Jan 14, 2022 | 43.80 | 0 | +0.34(+0.78%) | |||
Jan 13, 2022 | 45.00 | 45.00 | 43.27 | 43.46 | 630,322 | -1.31(-2.93%) |
Jan 12, 2022 | 45.22 | 46.26 | 44.63 | 44.77 | 573,939 | -0.42(-0.93%) |
Jan 11, 2022 | 44.79 | 45.43 | 43.96 | 45.19 | 938,291 | +0.42(+0.94%) |
Jan 10, 2022 | 41.92 | 44.82 | 41.91 | 44.77 | 1,270,044 | +2.39(+5.64%) |
Jan 07, 2022 | 42.65 | 43.24 | 42.16 | 42.38 | 600,794 | -0.46(-1.07%) |
Jan 06, 2022 | 42.51 | 43.67 | 42.19 | 42.84 | 682,183 | +0.23(+0.54%) |
Jan 05, 2022 | 43.77 | 43.85 | 42.23 | 42.61 | 1,126,600 | -1.19(-2.72%) |
Jan 04, 2022 | 43.35 | 43.85 | 42.51 | 43.80 | 748,990 | -0.12(-0.27%) |
Jan 03, 2022 | 42.81 | 43.94 | 42.77 | 43.92 | 617,682 | +1.45(+3.41%) |
Dec 31, 2021 | 43.17 | 43.66 | 42.43 | 42.47 | 521,374 | -0.77(-1.78%) |
Dec 30, 2021 | 43.92 | 44.42 | 43.18 | 43.24 | 462,229 | -0.59(-1.35%) |
Dec 29, 2021 | 44.00 | 44.53 | 43.68 | 43.83 | 356,262 | -0.22(-0.50%) |
Dec 28, 2021 | 44.44 | 44.44 | 43.48 | 44.05 | 455,625 | -0.39(-0.88%) |
Dec 27, 2021 | 44.34 | 44.78 | 43.95 | 44.44 | 491,356 | +0.33(+0.75%) |
Dec 23, 2021 | 43.23 | 44.27 | 43.02 | 44.11 | 429,083 | +1.03(+2.39%) |
Dec 22, 2021 | 43.07 | 43.35 | 42.78 | 43.08 | 450,878 | -0.04(-0.09%) |
Dec 21, 2021 | 42.14 | 43.31 | 42.02 | 43.12 | 665,589 | +0.87(+2.06%) |
Dec 20, 2021 | 44.14 | 44.14 | 41.89 | 42.25 | 868,043 | -0.51(-1.19%) |
Dec 17, 2021 | 41.91 | 43.15 | 41.64 | 42.76 | 1,945,866 | +0.83(+1.98%) |
Dec 16, 2021 | 43.08 | 43.12 | 41.76 | 41.93 | 722,059 | -1.21(-2.80%) |
Dec 15, 2021 | 42.03 | 43.30 | 41.91 | 43.14 | 628,306 | +1.12(+2.67%) |
Dec 14, 2021 | 41.58 | 42.38 | 41.25 | 42.02 | 830,517 | +0.13(+0.31%) |
Dec 13, 2021 | 42.46 | 43.01 | 41.72 | 41.89 | 884,360 | -0.67(-1.57%) |
Dec 10, 2021 | 43.20 | 43.89 | 42.47 | 42.56 | 693,158 | -0.29(-0.68%) |
Dec 09, 2021 | 43.50 | 44.15 | 42.82 | 42.85 | 936,329 | -1.08(-2.46%) |
Dec 08, 2021 | 43.68 | 44.08 | 42.70 | 43.93 | 621,900 | +0.36(+0.83%) |
Dec 07, 2021 | 43.22 | 44.21 | 42.67 | 43.57 | 1,100,070 | +1.47(+3.49%) |
Dec 06, 2021 | 41.31 | 42.36 | 40.66 | 42.10 | 1,202,611 | +0.68(+1.64%) |
Dec 03, 2021 | 42.92 | 43.28 | 40.58 | 41.42 | 1,479,931 | -1.34(-3.13%) |
Dec 02, 2021 | 42.31 | 43.03 | 42.10 | 42.76 | 986,107 | +0.10(+0.23%) |
Dec 01, 2021 | 43.83 | 44.45 | 42.54 | 42.66 | 1,314,451 | -0.76(-1.75%) |
Nov 30, 2021 | 44.79 | 45.39 | 43.14 | 43.42 | 1,650,777 | -1.74(-3.85%) |
Nov 29, 2021 | 45.26 | 45.60 | 44.42 | 45.16 | 819,689 | +0.77(+1.73%) |
Nov 26, 2021 | 43.97 | 45.09 | 43.89 | 44.39 | 446,463 | -0.62(-1.38%) |
Nov 24, 2021 | 43.60 | 45.06 | 43.23 | 45.01 | 701,788 | +0.79(+1.79%) |
Nov 23, 2021 | 44.13 | 44.31 | 43.23 | 44.22 | 1,151,954 | +0.23(+0.52%) |
Nov 22, 2021 | 45.16 | 45.54 | 43.44 | 43.99 | 1,642,521 | -1.51(-3.32%) |
Nov 19, 2021 | 46.23 | 46.96 | 45.41 | 45.50 | 1,156,835 | -0.44(-0.96%) |
Nov 18, 2021 | 47.60 | 46.15 | 45.85 | 45.94 | 1,136,476 | -1.82(-3.81%) |
Nov 17, 2021 | 47.40 | 48.24 | 46.36 | 47.76 | 1,689,152 | +0.40(+0.84%) |
Nov 16, 2021 | 47.66 | 48.98 | 47.32 | 47.36 | 1,293,128 | -1.75(-3.56%) |
Nov 15, 2021 | 48.62 | 49.52 | 48.11 | 49.11 | 772,249 | +0.49(+1.01%) |
Nov 12, 2021 | 48.84 | 49.52 | 48.05 | 48.62 | 1,036,855 | -0.31(-0.63%) |
Nov 11, 2021 | 48.53 | 49.53 | 48.51 | 48.93 | 993,550 | +0.65(+1.35%) |
Nov 10, 2021 | 50.20 | 48.26 | 48.28 | 943,513 | -2.10(-4.17%) | |
Nov 09, 2021 | 50.44 | 51.06 | 50.10 | 50.38 | 1,018,226 | +0.00(+0.00%) |
Nov 08, 2021 | 48.95 | 50.68 | 48.27 | 50.38 | 1,656,761 | +1.54(+3.15%) |
Nov 05, 2021 | 48.29 | 50.25 | 47.75 | 48.84 | 5,162,942 | -8.05(-14.15%) |
Nov 04, 2021 | 56.71 | 57.08 | 56.13 | 56.89 | 1,538,155 | +0.36(+0.64%) |
Nov 03, 2021 | 56.07 | 56.87 | 56.00 | 56.53 | 1,012,612 | +0.46(+0.82%) |
Nov 02, 2021 | 56.51 | 57.14 | 55.18 | 56.07 | 821,236 | -0.27(-0.48%) |
Nov 01, 2021 | 56.96 | 56.82 | 56.82 | 56.34 | 623,148 | -0.22(-0.39%) |
Oct 29, 2021 | 55.74 | 56.84 | 55.46 | 56.56 | 614,010 | +0.44(+0.78%) |
Oct 28, 2021 | 55.69 | 56.87 | 55.69 | 56.12 | 499,402 | +0.73(+1.32%) |
Oct 27, 2021 | 57.14 | 57.56 | 55.19 | 55.39 | 488,821 | -2.09(-3.64%) |
Oct 26, 2021 | 58.93 | 57.38 | 57.48 | 743,213 | -1.41(-2.39%) | |
Oct 25, 2021 | 58.80 | 59.10 | 58.11 | 58.89 | 627,848 | +0.09(+0.15%) |
Oct 22, 2021 | 57.76 | 59.38 | 57.60 | 58.80 | 824,298 | +1.07(+1.85%) |
Oct 21, 2021 | 57.09 | 57.87 | 56.91 | 57.73 | 423,422 | +0.64(+1.12%) |
Oct 20, 2021 | 56.74 | 57.39 | 56.51 | 57.09 | 334,292 | +0.16(+0.28%) |
Oct 19, 2021 | 57.91 | 58.16 | 56.32 | 56.93 | 533,409 | -0.90(-1.56%) |
Oct 18, 2021 | 57.68 | 58.48 | 57.68 | 57.83 | 479,595 | +0.35(+0.61%) |
Oct 15, 2021 | 57.68 | 58.10 | 57.29 | 57.48 | 504,000 | -0.05(-0.09%) |
Oct 14, 2021 | 57.02 | 57.74 | 56.99 | 57.53 | 460,039 | +0.83(+1.46%) |
Oct 13, 2021 | 56.46 | 57.27 | 55.87 | 56.70 | 514,748 | +0.42(+0.75%) |
Oct 12, 2021 | 55.98 | 57.36 | 55.50 | 56.28 | 1,454,032 | +1.56(+2.85%) |
Oct 11, 2021 | 55.05 | 56.03 | 54.68 | 54.72 | 761,386 | -0.46(-0.83%) |
Oct 08, 2021 | 56.23 | 56.55 | 55.04 | 55.18 | 497,010 | -0.64(-1.15%) |
Oct 07, 2021 | 55.40 | 56.51 | 55.39 | 55.82 | 808,294 | +0.74(+1.34%) |
Oct 06, 2021 | 54.95 | 55.57 | 54.11 | 55.08 | 983,245 | -0.07(-0.13%) |
Oct 05, 2021 | 56.89 | 56.95 | 55.02 | 55.15 | 1,201,136 | -1.26(-2.23%) |
Oct 04, 2021 | 57.63 | 58.08 | 55.74 | 56.41 | 1,179,272 | -1.45(-2.51%) |
Oct 01, 2021 | 57.69 | 58.14 | 56.35 | 57.86 | 1,188,622 | +0.51(+0.89%) |
Sep 30, 2021 | 57.00 | 58.62 | 56.57 | 57.35 | 2,205,730 | +0.76(+1.34%) |
Sep 29, 2021 | 56.16 | 56.85 | 55.37 | 56.59 | 958,117 | +1.09(+1.96%) |
Sep 28, 2021 | 55.03 | 55.98 | 54.82 | 55.50 | 917,710 | -0.15(-0.27%) |
Sep 27, 2021 | 55.13 | 55.90 | 54.89 | 55.65 | 853,708 | +0.25(+0.45%) |
Sep 24, 2021 | 54.18 | 56.00 | 54.10 | 55.40 | 761,094 | +1.22(+2.25%) |
Sep 23, 2021 | 53.26 | 54.23 | 53.00 | 54.18 | 591,031 | +1.24(+2.34%) |
Sep 22, 2021 | 52.21 | 53.79 | 52.12 | 52.94 | 630,097 | +0.81(+1.55%) |
Sep 21, 2021 | 53.40 | 53.61 | 51.33 | 52.13 | 1,139,749 | -0.86(-1.62%) |
Sep 20, 2021 | 51.70 | 53.57 | 51.13 | 52.99 | 1,740,587 | +2.38(+4.70%) |
Sep 17, 2021 | 51.00 | 51.39 | 50.12 | 50.61 | 1,593,781 | -0.65(-1.27%) |
Sep 16, 2021 | 50.80 | 51.96 | 50.52 | 51.26 | 617,963 | +0.08(+0.16%) |
Sep 15, 2021 | 50.08 | 51.47 | 49.84 | 51.18 | 892,117 | +1.09(+2.18%) |
Sep 14, 2021 | 50.27 | 50.76 | 49.33 | 50.09 | 1,366,235 | -0.37(-0.73%) |
Sep 13, 2021 | 51.12 | 51.25 | 49.57 | 50.46 | 1,498,925 | -0.65(-1.27%) |
Sep 10, 2021 | 57.34 | 57.34 | 50.67 | 51.11 | 3,481,092 | -5.27(-9.35%) |
Sep 09, 2021 | 55.77 | 58.20 | 55.30 | 56.38 | 961,516 | +0.68(+1.22%) |
Sep 08, 2021 | 55.85 | 56.06 | 54.52 | 55.70 | 827,653 | -0.44(-0.78%) |
Sep 07, 2021 | 56.83 | 57.26 | 55.92 | 56.14 | 599,612 | -0.90(-1.58%) |
Sep 03, 2021 | 56.73 | 58.00 | 56.73 | 57.04 | 530,756 | +0.14(+0.25%) |
Sep 02, 2021 | 55.67 | 58.21 | 55.55 | 56.90 | 1,221,236 | +2.24(+4.10%) |
Sep 01, 2021 | 54.69 | 55.42 | 54.50 | 54.66 | 927,278 | -0.03(-0.05%) |
Aug 31, 2021 | 53.98 | 55.23 | 53.76 | 54.69 | 1,244,123 | +0.89(+1.65%) |
Aug 30, 2021 | 54.23 | 54.84 | 53.68 | 53.80 | 443,521 | -0.44(-0.81%) |
Aug 27, 2021 | 52.80 | 54.30 | 52.80 | 54.24 | 714,076 | +1.41(+2.67%) |
Aug 26, 2021 | 53.94 | 54.66 | 52.72 | 52.83 | 779,093 | -1.08(-2.00%) |
Aug 25, 2021 | 53.63 | 54.16 | 53.47 | 53.91 | 604,445 | +0.63(+1.18%) |
Aug 24, 2021 | 53.21 | 53.98 | 53.09 | 53.28 | 661,843 | +0.45(+0.85%) |
Aug 23, 2021 | 53.05 | 53.86 | 52.53 | 52.83 | 753,398 | +0.42(+0.80%) |
Aug 20, 2021 | 51.06 | 52.59 | 51.00 | 52.41 | 957,185 | +1.39(+2.72%) |
Aug 19, 2021 | 51.19 | 51.84 | 50.75 | 51.02 | 730,917 | -0.86(-1.66%) |
Aug 18, 2021 | 52.90 | 53.70 | 51.84 | 51.88 | 569,608 | -1.22(-2.30%) |
Aug 17, 2021 | 54.00 | 54.79 | 52.81 | 53.10 | 931,517 | -1.30(-2.39%) |
Aug 16, 2021 | 54.72 | 55.04 | 53.06 | 54.40 | 798,840 | -0.73(-1.32%) |
Aug 13, 2021 | 52.55 | 55.30 | 52.54 | 55.13 | 1,887,055 | +2.58(+4.91%) |
Aug 12, 2021 | 51.81 | 52.72 | 51.56 | 52.55 | 657,411 | +0.83(+1.60%) |
Aug 11, 2021 | 51.22 | 51.99 | 50.35 | 51.72 | 719,779 | +0.38(+0.74%) |
Aug 10, 2021 | 49.46 | 51.45 | 48.98 | 51.34 | 1,181,598 | +2.37(+4.84%) |
Aug 09, 2021 | 48.29 | 49.16 | 47.61 | 48.97 | 726,059 | +0.68(+1.41%) |
Aug 06, 2021 | 52.64 | 53.85 | 47.70 | 48.29 | 1,698,344 | -2.35(-4.64%) |
Aug 05, 2021 | 50.04 | 50.85 | 49.51 | 50.64 | 812,325 | +0.79(+1.58%) |
Aug 04, 2021 | 50.50 | 51.33 | 49.74 | 49.85 | 575,948 | -1.47(-2.86%) |
Aug 03, 2021 | 49.67 | 51.58 | 49.25 | 51.32 | 1,177,924 | +1.37(+2.74%) |
Aug 02, 2021 | 50.02 | 50.86 | 49.12 | 49.95 | 1,120,187 | +0.29(+0.58%) |
Jul 30, 2021 | 49.38 | 50.51 | 49.38 | 49.66 | 472,996 | -0.27(-0.54%) |
Jul 29, 2021 | 50.70 | 50.96 | 49.89 | 49.93 | 586,153 | -0.52(-1.03%) |
Jul 28, 2021 | 50.30 | 50.78 | 49.96 | 50.45 | 591,235 | +0.28(+0.56%) |
Jul 27, 2021 | 50.31 | 50.41 | 49.27 | 50.17 | 1,017,196 | -0.40(-0.79%) |
Jul 26, 2021 | 49.69 | 50.88 | 49.39 | 50.57 | 645,725 | +1.32(+2.68%) |
Jul 23, 2021 | 49.09 | 49.46 | 48.50 | 49.25 | 553,532 | +0.20(+0.41%) |
Jul 22, 2021 | 48.27 | 49.30 | 48.10 | 49.05 | 757,416 | +0.58(+1.20%) |
Jul 21, 2021 | 46.84 | 48.67 | 46.61 | 48.47 | 656,639 | +1.76(+3.77%) |
Jul 20, 2021 | 45.28 | 47.35 | 45.28 | 46.71 | 671,668 | +1.40(+3.09%) |
Jul 19, 2021 | 43.09 | 45.35 | 43.02 | 45.31 | 1,031,025 | +1.22(+2.77%) |
Jul 16, 2021 | 47.59 | 47.78 | 43.68 | 44.09 | 1,693,376 | -3.03(-6.43%) |
Jul 15, 2021 | 46.83 | 47.34 | 46.33 | 47.12 | 632,783 | +0.10(+0.21%) |
Jul 14, 2021 | 48.51 | 48.51 | 46.56 | 47.02 | 758,068 | -0.75(-1.57%) |
Jul 13, 2021 | 48.11 | 48.42 | 47.36 | 47.77 | 532,585 | -0.45(-0.93%) |
Jul 12, 2021 | 49.00 | 49.04 | 48.20 | 48.22 | 674,479 | -1.19(-2.41%) |
Jul 09, 2021 | 48.30 | 49.57 | 47.98 | 49.41 | 696,886 | +1.29(+2.68%) |
Jul 08, 2021 | 47.08 | 48.39 | 45.41 | 48.12 | 840,701 | -0.64(-1.31%) |
Jul 07, 2021 | 48.53 | 49.38 | 47.42 | 48.76 | 764,550 | +0.99(+2.07%) |
Jul 06, 2021 | 49.68 | 49.69 | 47.73 | 47.77 | 1,228,591 | -1.39(-2.83%) |
Jul 02, 2021 | 49.16 | 49.44 | 47.92 | 49.16 | 736,123 | +0.07(+0.14%) |