Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 38.46 | 39.97 | 38.13 | 39.61 | 186,835 | +0.86(+2.23%) |
Jun 29, 2022 | 40.03 | 40.03 | 38.28 | 38.74 | 211,864 | -1.24(-3.11%) |
Jun 28, 2022 | 40.69 | 41.15 | 39.88 | 39.99 | 111,706 | -0.61(-1.51%) |
Jun 27, 2022 | 40.90 | 41.07 | 40.41 | 40.60 | 145,486 | +0.08(+0.19%) |
Jun 24, 2022 | 39.57 | 40.98 | 39.48 | 40.52 | 257,649 | +1.01(+2.55%) |
Jun 23, 2022 | 40.14 | 40.33 | 39.04 | 39.51 | 86,008 | -0.62(-1.55%) |
Jun 22, 2022 | 39.70 | 40.61 | 39.54 | 40.13 | 135,618 | -0.14(-0.34%) |
Jun 21, 2022 | 41.44 | 41.59 | 40.23 | 40.27 | 138,794 | -0.74(-1.80%) |
Jun 17, 2022 | 41.26 | 41.46 | 40.35 | 41.00 | 222,455 | +0.16(+0.40%) |
Jun 16, 2022 | 41.59 | 41.81 | 40.18 | 40.84 | 169,851 | -1.47(-3.49%) |
Jun 15, 2022 | 41.53 | 42.67 | 41.20 | 42.31 | 155,290 | +0.98(+2.37%) |
Jun 14, 2022 | 41.37 | 41.54 | 40.60 | 41.33 | 87,412 | +0.13(+0.31%) |
Jun 13, 2022 | 41.47 | 41.85 | 40.63 | 41.21 | 111,184 | -1.20(-2.84%) |
Jun 10, 2022 | 43.11 | 43.24 | 42.25 | 42.41 | 66,290 | -1.44(-3.28%) |
Jun 09, 2022 | 43.60 | 44.11 | 43.47 | 43.85 | 85,123 | -0.04(-0.09%) |
Jun 08, 2022 | 44.78 | 44.86 | 43.47 | 43.89 | 110,213 | -1.02(-2.27%) |
Jun 07, 2022 | 44.52 | 44.92 | 44.24 | 44.90 | 106,013 | +0.02(+0.04%) |
Jun 06, 2022 | 44.49 | 45.11 | 44.12 | 44.89 | 85,743 | +0.88(+2.01%) |
Jun 03, 2022 | 44.24 | 44.26 | 43.79 | 44.00 | 62,561 | -0.59(-1.33%) |
Jun 02, 2022 | 43.95 | 44.72 | 43.74 | 44.59 | 64,667 | +0.98(+2.25%) |
Jun 01, 2022 | 43.59 | 44.11 | 43.06 | 43.61 | 67,271 | +0.18(+0.42%) |
May 31, 2022 | 43.95 | 44.14 | 43.00 | 43.43 | 106,185 | -0.65(-1.47%) |
May 27, 2022 | 43.35 | 44.14 | 43.35 | 44.08 | 60,262 | +0.89(+2.07%) |
May 26, 2022 | 42.84 | 43.50 | 42.84 | 43.19 | 61,194 | +0.66(+1.55%) |
May 25, 2022 | 42.03 | 42.81 | 41.99 | 42.53 | 86,572 | +0.27(+0.64%) |
May 24, 2022 | 42.39 | 42.64 | 41.02 | 42.26 | 94,827 | -0.36(-0.84%) |
May 23, 2022 | 42.61 | 42.79 | 41.99 | 42.61 | 87,297 | +0.48(+1.13%) |
May 20, 2022 | 42.70 | 42.70 | 41.33 | 42.14 | 117,534 | -0.09(-0.21%) |
May 19, 2022 | 42.44 | 43.07 | 41.90 | 42.23 | 214,484 | -0.62(-1.45%) |
May 18, 2022 | 43.49 | 43.84 | 42.65 | 42.85 | 190,247 | -0.57(-1.32%) |
May 17, 2022 | 43.07 | 44.07 | 43.05 | 43.42 | 161,107 | +1.08(+2.54%) |
May 16, 2022 | 42.64 | 43.03 | 42.03 | 42.34 | 78,077 | -0.61(-1.42%) |
May 13, 2022 | 42.69 | 43.25 | 42.45 | 42.95 | 99,814 | +0.53(+1.26%) |
May 12, 2022 | 42.07 | 42.52 | 41.56 | 42.42 | 89,253 | +0.09(+0.21%) |
May 11, 2022 | 42.91 | 43.38 | 41.90 | 42.33 | 100,679 | -0.35(-0.82%) |
May 10, 2022 | 44.06 | 44.34 | 42.22 | 42.68 | 87,971 | -0.81(-1.87%) |
May 09, 2022 | 43.75 | 44.21 | 43.26 | 43.50 | 92,755 | -0.87(-1.97%) |
May 06, 2022 | 44.26 | 44.57 | 43.63 | 44.37 | 98,947 | -0.14(-0.31%) |
May 05, 2022 | 45.82 | 45.82 | 43.91 | 44.51 | 130,393 | -1.75(-3.78%) |
May 04, 2022 | 44.96 | 46.41 | 44.74 | 46.25 | 126,718 | +1.52(+3.41%) |
May 03, 2022 | 43.98 | 44.83 | 43.58 | 44.73 | 100,973 | +0.81(+1.83%) |
May 02, 2022 | 44.46 | 44.57 | 43.02 | 43.92 | 157,223 | -0.36(-0.81%) |
Apr 29, 2022 | 45.19 | 45.35 | 44.13 | 44.28 | 192,660 | -0.90(-2.00%) |
Apr 28, 2022 | 44.59 | 45.26 | 43.65 | 45.19 | 129,689 | +1.04(+2.35%) |
Apr 27, 2022 | 44.43 | 44.72 | 43.85 | 44.15 | 178,793 | -0.21(-0.48%) |
Apr 26, 2022 | 45.13 | 45.82 | 44.20 | 44.36 | 168,906 | -1.18(-2.60%) |
Apr 25, 2022 | 46.38 | 46.38 | 44.57 | 45.55 | 174,631 | -0.85(-1.84%) |
Apr 22, 2022 | 46.87 | 47.69 | 46.29 | 46.40 | 185,814 | -0.01(-0.02%) |
Apr 21, 2022 | 46.42 | 46.96 | 46.08 | 46.41 | 107,884 | +0.14(+0.29%) |
Apr 20, 2022 | 46.06 | 46.75 | 45.93 | 46.27 | 144,774 | +0.73(+1.59%) |
Apr 19, 2022 | 44.74 | 45.99 | 44.74 | 45.55 | 162,442 | +0.71(+1.57%) |
Apr 18, 2022 | 44.55 | 45.13 | 44.55 | 44.84 | 68,330 | +0.14(+0.30%) |
Apr 14, 2022 | 45.52 | 45.68 | 44.56 | 44.71 | 103,648 | -0.64(-1.41%) |
Apr 13, 2022 | 44.75 | 45.50 | 44.61 | 45.35 | 157,924 | +0.68(+1.52%) |
Apr 12, 2022 | 45.08 | 45.58 | 44.47 | 44.67 | 141,906 | +0.00(+0.00%) |
Apr 11, 2022 | 44.47 | 45.15 | 44.25 | 44.67 | 175,338 | +0.22(+0.50%) |
Apr 08, 2022 | 45.64 | 45.71 | 44.42 | 44.45 | 169,649 | -1.18(-2.59%) |
Apr 07, 2022 | 46.32 | 46.53 | 45.25 | 45.63 | 161,998 | -0.86(-1.85%) |
Apr 06, 2022 | 46.22 | 47.00 | 46.19 | 46.49 | 200,774 | +0.18(+0.40%) |
Apr 05, 2022 | 47.55 | 47.91 | 46.23 | 46.30 | 188,713 | -1.43(-3.00%) |
Apr 04, 2022 | 48.12 | 48.17 | 47.10 | 47.73 | 132,933 | -0.36(-0.74%) |
Apr 01, 2022 | 46.84 | 48.18 | 46.84 | 48.09 | 189,903 | +1.45(+3.11%) |
Mar 31, 2022 | 46.72 | 47.31 | 46.49 | 46.64 | 171,799 | -0.32(-0.68%) |
Mar 30, 2022 | 47.22 | 47.52 | 46.80 | 46.96 | 71,772 | -0.42(-0.88%) |
Mar 29, 2022 | 47.83 | 48.11 | 47.25 | 47.38 | 240,715 | +0.00(+0.00%) |
Mar 28, 2022 | 47.59 | 47.62 | 46.94 | 47.38 | 136,168 | -0.31(-0.65%) |
Mar 25, 2022 | 47.88 | 47.93 | 47.38 | 47.68 | 197,450 | +0.20(+0.43%) |
Mar 24, 2022 | 47.50 | 47.80 | 47.28 | 47.48 | 145,450 | +0.32(+0.68%) |
Mar 23, 2022 | 47.70 | 47.75 | 47.16 | 47.16 | 154,889 | -0.61(-1.28%) |
Mar 22, 2022 | 48.30 | 49.05 | 47.65 | 47.77 | 144,970 | -0.43(-0.88%) |
Mar 21, 2022 | 48.35 | 49.07 | 47.83 | 48.20 | 66,604 | -0.11(-0.22%) |
Mar 18, 2022 | 48.22 | 48.34 | 47.28 | 48.30 | 300,323 | +0.17(+0.36%) |
Mar 17, 2022 | 47.37 | 48.32 | 47.05 | 48.13 | 159,381 | +0.76(+1.61%) |
Mar 16, 2022 | 47.03 | 47.68 | 46.55 | 47.37 | 202,979 | +0.71(+1.51%) |
Mar 15, 2022 | 47.04 | 47.36 | 46.45 | 46.66 | 118,299 | -0.33(-0.70%) |
Mar 14, 2022 | 47.37 | 47.64 | 46.74 | 46.99 | 111,650 | -0.36(-0.76%) |
Mar 11, 2022 | 48.08 | 48.34 | 47.23 | 47.35 | 96,309 | -0.51(-1.07%) |
Mar 10, 2022 | 46.99 | 48.02 | 46.89 | 47.86 | 97,240 | +0.07(+0.14%) |
Mar 09, 2022 | 48.33 | 48.73 | 47.25 | 47.79 | 189,333 | +0.42(+0.88%) |
Mar 08, 2022 | 47.38 | 48.17 | 45.37 | 47.38 | 318,397 | -0.99(-2.04%) |
Mar 07, 2022 | 48.43 | 49.15 | 48.01 | 48.36 | 70,922 | -0.07(-0.14%) |
Mar 04, 2022 | 47.53 | 48.49 | 47.53 | 48.43 | 54,775 | +0.23(+0.48%) |
Mar 03, 2022 | 47.78 | 48.38 | 47.63 | 48.20 | 72,604 | +0.33(+0.69%) |
Mar 02, 2022 | 46.55 | 48.16 | 46.55 | 47.87 | 76,508 | +1.72(+3.73%) |
Mar 01, 2022 | 47.91 | 48.43 | 45.80 | 46.15 | 126,302 | -1.45(-3.05%) |
Feb 28, 2022 | 46.97 | 48.15 | 46.97 | 47.60 | 145,687 | +0.08(+0.16%) |
Feb 25, 2022 | 46.47 | 47.65 | 46.57 | 47.52 | 108,536 | +1.22(+2.63%) |
Feb 24, 2022 | 45.38 | 46.42 | 45.13 | 46.30 | 83,297 | +0.55(+1.20%) |
Feb 23, 2022 | 46.73 | 46.99 | 45.63 | 45.75 | 109,478 | -0.67(-1.44%) |
Feb 22, 2022 | 47.16 | 47.27 | 46.04 | 46.42 | 87,496 | -1.10(-2.32%) |
Feb 18, 2022 | 47.52 | 0 | -0.60(-1.25%) | |||
Feb 17, 2022 | 47.75 | 48.26 | 47.25 | 48.12 | 124,746 | -0.07(-0.14%) |
Feb 16, 2022 | 47.29 | 48.38 | 47.24 | 48.19 | 120,760 | +0.68(+1.42%) |
Feb 15, 2022 | 46.85 | 47.67 | 46.85 | 47.51 | 89,015 | +1.02(+2.20%) |
Feb 14, 2022 | 46.48 | 47.05 | 46.08 | 46.49 | 76,330 | -0.05(-0.10%) |
Feb 11, 2022 | 46.47 | 47.55 | 46.29 | 46.53 | 100,955 | +0.13(+0.27%) |
Feb 10, 2022 | 46.62 | 47.40 | 46.17 | 46.41 | 118,918 | -0.70(-1.48%) |
Feb 09, 2022 | 47.14 | 47.68 | 46.96 | 47.10 | 85,818 | +0.17(+0.37%) |
Feb 08, 2022 | 46.02 | 47.22 | 46.02 | 46.93 | 100,481 | +1.05(+2.30%) |
Feb 07, 2022 | 46.06 | 46.54 | 45.73 | 45.88 | 62,548 | -0.18(-0.40%) |
Feb 04, 2022 | 46.51 | 46.68 | 45.63 | 46.06 | 73,961 | -0.58(-1.24%) |
Feb 03, 2022 | 46.43 | 46.64 | 115,432 | -0.04(-0.08%) | ||
Feb 02, 2022 | 47.17 | 47.72 | 46.19 | 46.68 | 131,488 | -0.34(-0.72%) |
Feb 01, 2022 | 46.28 | 47.16 | 45.87 | 47.02 | 199,660 | +1.02(+2.21%) |
Jan 31, 2022 | 44.38 | 46.04 | 46.00 | 117,679 | +1.34(+3.01%) | |
Jan 28, 2022 | 44.38 | 44.69 | 43.02 | 44.66 | 160,339 | +0.32(+0.72%) |
Jan 27, 2022 | 45.48 | 46.39 | 44.19 | 44.34 | 97,573 | -1.23(-2.69%) |
Jan 26, 2022 | 46.69 | 47.69 | 45.36 | 45.57 | 102,692 | -0.69(-1.48%) |
Jan 25, 2022 | 46.87 | 46.87 | 45.47 | 46.25 | 155,014 | -1.27(-2.67%) |
Jan 24, 2022 | 46.17 | 47.75 | 45.84 | 47.52 | 111,442 | +1.00(+2.14%) |
Jan 21, 2022 | 46.54 | 48.00 | 46.25 | 46.52 | 129,833 | -0.15(-0.33%) |
Jan 20, 2022 | 48.35 | 48.65 | 46.57 | 46.68 | 149,133 | -1.23(-2.57%) |
Jan 19, 2022 | 48.61 | 49.01 | 47.88 | 47.91 | 171,223 | -0.53(-1.09%) |
Jan 18, 2022 | 49.30 | 49.30 | 48.35 | 48.44 | 135,135 | -1.06(-2.14%) |
Jan 14, 2022 | 49.50 | 0 | -0.39(-0.77%) | |||
Jan 13, 2022 | 50.34 | 50.53 | 49.68 | 49.89 | 71,399 | -0.05(-0.10%) |
Jan 12, 2022 | 50.24 | 50.58 | 49.75 | 49.94 | 123,377 | +0.06(+0.12%) |
Jan 11, 2022 | 51.55 | 51.55 | 49.71 | 49.88 | 140,266 | -1.55(-3.02%) |
Jan 10, 2022 | 52.24 | 52.50 | 50.29 | 51.43 | 116,498 | -1.53(-2.89%) |
Jan 07, 2022 | 53.34 | 53.85 | 52.95 | 52.96 | 81,441 | -0.71(-1.33%) |
Jan 06, 2022 | 53.58 | 53.99 | 53.25 | 53.67 | 56,447 | +0.01(+0.02%) |
Jan 05, 2022 | 53.79 | 54.85 | 53.51 | 53.66 | 73,304 | +0.00(+0.00%) |
Jan 04, 2022 | 53.86 | 54.41 | 53.61 | 53.66 | 74,056 | -0.06(-0.11%) |
Jan 03, 2022 | 52.73 | 54.11 | 51.78 | 53.72 | 103,775 | +0.45(+0.85%) |
Dec 31, 2021 | 53.35 | 53.64 | 53.02 | 53.27 | 61,704 | -0.07(-0.13%) |
Dec 30, 2021 | 53.94 | 54.30 | 53.34 | 53.34 | 79,478 | -0.44(-0.82%) |
Dec 29, 2021 | 53.24 | 53.90 | 52.96 | 53.78 | 50,749 | +0.43(+0.81%) |
Dec 28, 2021 | 52.69 | 53.37 | 52.68 | 53.35 | 43,060 | +0.39(+0.73%) |
Dec 27, 2021 | 52.23 | 53.06 | 51.82 | 52.96 | 50,151 | +0.65(+1.23%) |
Dec 23, 2021 | 52.31 | 52.73 | 52.14 | 52.31 | 55,787 | +0.27(+0.52%) |
Dec 22, 2021 | 51.55 | 52.06 | 51.13 | 52.05 | 47,093 | +0.59(+1.14%) |
Dec 21, 2021 | 50.97 | 51.60 | 50.96 | 51.46 | 56,507 | +0.89(+1.75%) |
Dec 20, 2021 | 50.08 | 50.73 | 49.19 | 50.57 | 117,217 | -0.04(-0.08%) |
Dec 17, 2021 | 51.26 | 52.19 | 49.92 | 50.61 | 723,548 | -1.01(-1.96%) |
Dec 16, 2021 | 52.12 | 53.01 | 51.52 | 51.62 | 96,783 | -0.13(-0.26%) |
Dec 15, 2021 | 50.76 | 51.95 | 50.32 | 51.76 | 114,162 | +1.21(+2.40%) |
Dec 14, 2021 | 50.10 | 50.96 | 50.10 | 50.54 | 133,517 | +0.32(+0.63%) |
Dec 13, 2021 | 50.66 | 51.35 | 50.14 | 50.22 | 99,519 | -0.82(-1.60%) |
Dec 10, 2021 | 51.38 | 51.40 | 51.00 | 51.04 | 55,815 | -0.13(-0.26%) |
Dec 09, 2021 | 51.48 | 51.99 | 51.09 | 51.18 | 56,375 | -0.80(-1.54%) |
Dec 08, 2021 | 51.53 | 52.10 | 51.53 | 51.98 | 41,777 | +0.44(+0.86%) |
Dec 07, 2021 | 51.85 | 52.34 | 51.21 | 51.53 | 85,785 | +0.01(+0.02%) |
Dec 06, 2021 | 51.59 | 52.17 | 50.88 | 51.52 | 144,828 | +0.58(+1.13%) |
Dec 03, 2021 | 51.80 | 51.80 | 50.56 | 50.95 | 106,180 | -0.64(-1.23%) |
Dec 02, 2021 | 49.91 | 52.01 | 49.83 | 51.58 | 62,965 | +1.77(+3.56%) |
Dec 01, 2021 | 51.18 | 51.46 | 49.74 | 49.81 | 189,712 | -0.18(-0.37%) |
Nov 30, 2021 | 50.31 | 50.36 | 49.84 | 49.99 | 193,391 | -0.77(-1.52%) |
Nov 29, 2021 | 51.62 | 51.70 | 50.59 | 50.76 | 77,249 | -0.35(-0.68%) |
Nov 26, 2021 | 52.52 | 52.90 | 50.34 | 51.11 | 63,506 | -2.74(-5.08%) |
Nov 24, 2021 | 53.84 | 54.04 | 53.41 | 53.85 | 48,196 | -0.47(-0.87%) |
Nov 23, 2021 | 53.89 | 54.53 | 53.89 | 54.32 | 65,629 | +0.35(+0.64%) |
Nov 22, 2021 | 54.05 | 55.22 | 53.79 | 53.97 | 70,123 | +0.22(+0.41%) |
Nov 19, 2021 | 53.67 | 54.41 | 53.24 | 53.75 | 95,518 | -0.43(-0.80%) |
Nov 18, 2021 | 54.53 | 54.32 | 54.03 | 54.18 | 79,673 | -0.34(-0.62%) |
Nov 17, 2021 | 54.83 | 55.08 | 54.04 | 54.52 | 91,637 | -0.59(-1.07%) |
Nov 16, 2021 | 54.05 | 55.23 | 53.90 | 55.11 | 95,705 | +0.94(+1.74%) |
Nov 15, 2021 | 54.22 | 54.22 | 53.57 | 54.16 | 87,282 | +0.40(+0.75%) |
Nov 12, 2021 | 54.46 | 55.55 | 53.76 | 53.76 | 140,949 | -0.43(-0.80%) |
Nov 11, 2021 | 54.45 | 55.01 | 53.95 | 54.19 | 111,197 | -0.37(-0.67%) |
Nov 10, 2021 | 54.67 | 54.56 | 44,264 | -0.13(-0.25%) | ||
Nov 09, 2021 | 54.55 | 54.82 | 53.90 | 54.69 | 88,671 | -0.03(-0.05%) |
Nov 08, 2021 | 55.40 | 55.94 | 54.49 | 54.72 | 63,233 | -0.29(-0.53%) |
Nov 05, 2021 | 53.63 | 55.16 | 53.63 | 55.01 | 100,361 | +2.07(+3.91%) |
Nov 04, 2021 | 53.16 | 53.24 | 52.47 | 52.94 | 123,851 | +0.11(+0.20%) |
Nov 03, 2021 | 51.96 | 53.08 | 51.87 | 52.84 | 61,397 | +0.80(+1.54%) |
Nov 02, 2021 | 52.37 | 52.73 | 51.43 | 52.04 | 98,332 | -0.26(-0.50%) |
Nov 01, 2021 | 51.50 | 52.56 | 51.31 | 52.30 | 79,271 | +1.11(+2.16%) |
Oct 29, 2021 | 50.74 | 51.27 | 50.69 | 51.19 | 83,644 | +0.10(+0.19%) |
Oct 28, 2021 | 50.18 | 51.14 | 50.18 | 51.09 | 73,853 | +1.17(+2.34%) |
Oct 27, 2021 | 49.86 | 50.44 | 49.56 | 49.93 | 82,081 | -0.10(-0.19%) |
Oct 26, 2021 | 50.65 | 50.01 | 50.02 | 59,897 | -0.70(-1.39%) | |
Oct 25, 2021 | 50.61 | 50.85 | 50.29 | 50.73 | 62,524 | +0.22(+0.44%) |
Oct 22, 2021 | 50.73 | 50.98 | 50.46 | 50.50 | 59,260 | -0.26(-0.51%) |
Oct 21, 2021 | 51.04 | 51.43 | 50.55 | 50.76 | 85,676 | -0.67(-1.31%) |
Oct 20, 2021 | 50.62 | 51.49 | 50.37 | 51.44 | 85,515 | +0.83(+1.64%) |
Oct 19, 2021 | 50.63 | 50.66 | 49.79 | 50.61 | 119,465 | +0.40(+0.79%) |
Oct 18, 2021 | 50.91 | 50.91 | 49.89 | 50.21 | 123,892 | -0.96(-1.88%) |
Oct 15, 2021 | 53.92 | 53.92 | 51.16 | 51.18 | 187,556 | -2.06(-3.86%) |
Oct 14, 2021 | 54.16 | 54.16 | 53.10 | 53.23 | 94,012 | -0.53(-0.98%) |
Oct 13, 2021 | 53.99 | 54.29 | 52.70 | 53.76 | 108,342 | -0.05(-0.09%) |
Oct 12, 2021 | 54.23 | 56.27 | 53.44 | 53.81 | 187,437 | +1.31(+2.49%) |
Oct 11, 2021 | 53.03 | 53.69 | 52.50 | 52.50 | 120,804 | -0.26(-0.49%) |
Oct 08, 2021 | 53.31 | 53.67 | 52.58 | 52.76 | 66,525 | -0.42(-0.79%) |
Oct 07, 2021 | 52.28 | 53.42 | 52.28 | 53.19 | 188,251 | +1.27(+2.44%) |
Oct 06, 2021 | 51.98 | 52.05 | 51.19 | 51.92 | 91,971 | -0.56(-1.06%) |
Oct 05, 2021 | 52.27 | 52.89 | 51.80 | 52.47 | 90,632 | +0.23(+0.44%) |
Oct 04, 2021 | 51.49 | 52.38 | 51.42 | 52.24 | 114,467 | +0.47(+0.91%) |
Oct 01, 2021 | 51.50 | 52.31 | 50.85 | 51.77 | 100,709 | +0.68(+1.33%) |
Sep 30, 2021 | 51.78 | 51.78 | 50.87 | 51.09 | 104,754 | -0.46(-0.89%) |
Sep 29, 2021 | 50.75 | 51.55 | 50.35 | 51.55 | 71,527 | +0.92(+1.82%) |
Sep 28, 2021 | 51.01 | 51.09 | 50.75 | 50.63 | 59,716 | -0.55(-1.07%) |
Sep 27, 2021 | 49.94 | 51.81 | 49.94 | 51.18 | 70,585 | +1.26(+2.52%) |
Sep 24, 2021 | 49.99 | 50.59 | 49.86 | 49.92 | 73,330 | -0.45(-0.90%) |
Sep 23, 2021 | 49.96 | 50.87 | 49.96 | 50.37 | 55,020 | +0.56(+1.12%) |
Sep 22, 2021 | 49.20 | 50.23 | 49.20 | 49.81 | 72,459 | +0.93(+1.91%) |
Sep 21, 2021 | 49.35 | 49.42 | 48.58 | 48.88 | 141,591 | -0.30(-0.61%) |
Sep 20, 2021 | 48.74 | 49.26 | 48.26 | 49.18 | 115,289 | -0.51(-1.02%) |
Sep 17, 2021 | 49.93 | 50.05 | 49.39 | 49.69 | 391,417 | -0.27(-0.54%) |
Sep 16, 2021 | 50.04 | 50.31 | 49.32 | 49.96 | 98,720 | -0.13(-0.27%) |
Sep 15, 2021 | 49.19 | 50.28 | 48.98 | 50.09 | 123,319 | +0.72(+1.46%) |
Sep 14, 2021 | 50.24 | 50.24 | 49.16 | 49.37 | 67,572 | -0.72(-1.44%) |
Sep 13, 2021 | 49.97 | 50.30 | 49.46 | 50.09 | 82,978 | +0.42(+0.85%) |
Sep 10, 2021 | 50.33 | 50.33 | 49.60 | 49.67 | 66,404 | -0.27(-0.54%) |
Sep 09, 2021 | 49.68 | 50.30 | 49.58 | 49.94 | 75,652 | +0.19(+0.39%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.16 | 49.75 | 104,836 | -0.40(-0.80%) |
Sep 07, 2021 | 51.01 | 51.27 | 50.06 | 50.15 | 64,206 | -1.24(-2.41%) |
Sep 03, 2021 | 51.49 | 51.49 | 50.84 | 51.39 | 56,545 | -0.24(-0.47%) |
Sep 02, 2021 | 51.26 | 51.73 | 51.00 | 51.63 | 47,871 | +0.51(+1.00%) |
Sep 01, 2021 | 51.57 | 51.57 | 50.57 | 51.12 | 46,252 | -0.31(-0.60%) |
Aug 31, 2021 | 51.26 | 51.96 | 51.14 | 51.43 | 79,297 | +0.23(+0.45%) |
Aug 30, 2021 | 51.91 | 51.91 | 51.01 | 51.20 | 55,564 | -0.40(-0.78%) |
Aug 27, 2021 | 50.18 | 51.80 | 50.18 | 51.60 | 101,200 | +1.68(+3.37%) |
Aug 26, 2021 | 50.06 | 50.51 | 49.87 | 49.92 | 59,046 | -0.33(-0.65%) |
Aug 25, 2021 | 50.30 | 51.19 | 50.25 | 50.25 | 35,841 | -0.21(-0.42%) |
Aug 24, 2021 | 50.28 | 50.73 | 50.17 | 50.46 | 46,928 | +0.27(+0.54%) |
Aug 23, 2021 | 50.29 | 50.75 | 49.96 | 50.19 | 40,339 | +0.37(+0.75%) |
Aug 20, 2021 | 48.80 | 50.06 | 48.80 | 49.81 | 84,537 | +0.95(+1.95%) |
Aug 19, 2021 | 49.11 | 49.51 | 48.65 | 48.86 | 96,659 | -0.79(-1.59%) |
Aug 18, 2021 | 50.09 | 50.47 | 49.42 | 49.65 | 65,550 | -0.61(-1.20%) |
Aug 17, 2021 | 50.22 | 50.50 | 49.69 | 50.26 | 61,232 | -0.61(-1.21%) |
Aug 16, 2021 | 51.01 | 51.49 | 50.12 | 50.87 | 49,246 | -0.63(-1.23%) |
Aug 13, 2021 | 51.59 | 51.87 | 50.96 | 51.50 | 36,782 | -0.20(-0.39%) |
Aug 12, 2021 | 51.81 | 52.45 | 51.25 | 51.71 | 55,207 | -0.14(-0.28%) |
Aug 11, 2021 | 51.23 | 51.85 | 51.14 | 51.85 | 54,788 | +0.50(+0.97%) |
Aug 10, 2021 | 50.40 | 51.47 | 50.40 | 51.35 | 52,035 | +0.87(+1.73%) |
Aug 09, 2021 | 50.45 | 50.82 | 50.14 | 50.48 | 67,258 | -0.33(-0.64%) |
Aug 06, 2021 | 51.06 | 51.06 | 50.55 | 50.80 | 62,420 | +0.26(+0.51%) |
Aug 05, 2021 | 50.35 | 51.12 | 50.13 | 50.54 | 56,930 | +0.50(+1.00%) |
Aug 04, 2021 | 50.17 | 51.21 | 50.04 | 50.04 | 116,323 | -0.61(-1.19%) |
Aug 03, 2021 | 50.68 | 51.74 | 50.04 | 50.65 | 196,205 | +0.15(+0.30%) |
Aug 02, 2021 | 51.25 | 52.25 | 50.37 | 50.50 | 115,416 | -0.39(-0.77%) |
Jul 30, 2021 | 51.61 | 52.13 | 50.86 | 50.89 | 85,843 | -0.81(-1.56%) |
Jul 29, 2021 | 51.44 | 52.07 | 51.11 | 51.70 | 58,955 | +0.40(+0.79%) |
Jul 28, 2021 | 50.73 | 51.55 | 49.53 | 51.29 | 123,863 | +0.92(+1.83%) |
Jul 27, 2021 | 50.34 | 50.67 | 49.85 | 50.37 | 55,891 | -0.38(-0.76%) |
Jul 26, 2021 | 50.82 | 51.48 | 50.48 | 50.76 | 63,802 | +0.06(+0.11%) |
Jul 23, 2021 | 50.31 | 50.74 | 50.04 | 50.70 | 73,172 | +0.67(+1.34%) |
Jul 22, 2021 | 50.52 | 50.52 | 49.78 | 50.03 | 89,293 | -0.74(-1.46%) |
Jul 21, 2021 | 50.77 | 51.76 | 50.49 | 50.77 | 140,852 | +0.42(+0.84%) |
Jul 20, 2021 | 49.29 | 50.61 | 49.19 | 50.34 | 295,278 | +1.22(+2.48%) |
Jul 19, 2021 | 48.88 | 49.61 | 48.46 | 49.12 | 219,926 | -0.09(-0.18%) |
Jul 16, 2021 | 50.42 | 50.42 | 48.99 | 49.21 | 175,377 | -0.55(-1.10%) |
Jul 15, 2021 | 50.20 | 50.20 | 49.38 | 49.75 | 279,157 | -0.68(-1.35%) |
Jul 14, 2021 | 51.27 | 51.27 | 49.74 | 50.43 | 177,031 | -0.42(-0.83%) |
Jul 13, 2021 | 52.72 | 52.72 | 50.75 | 50.86 | 256,241 | -1.84(-3.49%) |
Jul 12, 2021 | 55.37 | 55.37 | 52.67 | 52.69 | 261,246 | -2.41(-4.38%) |
Jul 09, 2021 | 52.17 | 55.15 | 51.25 | 55.11 | 371,980 | +5.77(+11.70%) |
Jul 08, 2021 | 48.81 | 50.19 | 48.44 | 49.33 | 255,782 | -0.19(-0.39%) |
Jul 07, 2021 | 48.79 | 49.70 | 48.79 | 49.53 | 162,703 | +0.56(+1.13%) |
Jul 06, 2021 | 49.37 | 49.37 | 48.21 | 48.97 | 111,697 | -0.52(-1.04%) |
Jul 02, 2021 | 49.94 | 49.99 | 49.15 | 49.49 | 113,360 | -0.37(-0.75%) |