Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 27.44 | 28.26 | 27.17 | 27.97 | 123,803 | -0.01(-0.04%) |
Jun 29, 2022 | 28.30 | 28.30 | 27.50 | 27.98 | 107,174 | -0.32(-1.11%) |
Jun 28, 2022 | 30.33 | 30.58 | 28.27 | 28.30 | 106,788 | -1.91(-6.33%) |
Jun 27, 2022 | 30.55 | 30.71 | 28.93 | 30.21 | 168,142 | -0.05(-0.16%) |
Jun 24, 2022 | 27.86 | 30.37 | 27.86 | 30.26 | 380,512 | +2.61(+9.45%) |
Jun 23, 2022 | 27.92 | 28.53 | 27.28 | 27.65 | 164,552 | -0.04(-0.14%) |
Jun 22, 2022 | 27.53 | 28.08 | 26.80 | 27.69 | 282,468 | -0.29(-1.02%) |
Jun 21, 2022 | 28.86 | 29.10 | 27.96 | 27.97 | 212,945 | -0.44(-1.56%) |
Jun 17, 2022 | 28.94 | 29.46 | 28.39 | 28.41 | 293,984 | -0.17(-0.59%) |
Jun 16, 2022 | 29.53 | 29.67 | 28.21 | 28.58 | 148,915 | -1.69(-5.57%) |
Jun 15, 2022 | 30.47 | 30.84 | 29.90 | 30.27 | 146,463 | +0.10(+0.33%) |
Jun 14, 2022 | 30.38 | 30.38 | 29.36 | 30.17 | 85,564 | -0.05(-0.16%) |
Jun 13, 2022 | 31.53 | 32.26 | 29.98 | 30.22 | 112,773 | -2.18(-6.73%) |
Jun 10, 2022 | 32.78 | 33.41 | 31.94 | 32.40 | 120,087 | -0.87(-2.61%) |
Jun 09, 2022 | 33.29 | 33.98 | 33.04 | 33.27 | 128,167 | -0.25(-0.74%) |
Jun 08, 2022 | 33.79 | 34.09 | 33.27 | 33.51 | 142,391 | -0.33(-0.96%) |
Jun 07, 2022 | 33.58 | 34.35 | 33.19 | 33.84 | 160,843 | +0.04(+0.12%) |
Jun 06, 2022 | 34.54 | 34.74 | 33.55 | 33.80 | 127,602 | -0.58(-1.69%) |
Jun 03, 2022 | 35.28 | 35.40 | 34.01 | 34.38 | 119,147 | -0.93(-2.62%) |
Jun 02, 2022 | 34.13 | 35.44 | 33.71 | 35.31 | 146,772 | +1.33(+3.92%) |
Jun 01, 2022 | 33.65 | 34.11 | 32.95 | 33.98 | 170,535 | +0.70(+2.10%) |
May 31, 2022 | 32.77 | 34.07 | 32.42 | 33.28 | 253,554 | +0.08(+0.24%) |
May 27, 2022 | 30.41 | 34.02 | 30.41 | 33.20 | 319,664 | +3.17(+10.57%) |
May 26, 2022 | 30.47 | 31.31 | 29.71 | 30.02 | 390,870 | -1.21(-3.88%) |
May 25, 2022 | 31.77 | 33.44 | 31.05 | 31.23 | 386,702 | -1.21(-3.74%) |
May 24, 2022 | 32.45 | 33.15 | 31.32 | 32.45 | 213,133 | -0.12(-0.36%) |
May 23, 2022 | 32.89 | 32.90 | 32.33 | 32.57 | 143,916 | +0.22(+0.67%) |
May 20, 2022 | 33.81 | 33.81 | 31.88 | 32.35 | 116,758 | -1.21(-3.61%) |
May 19, 2022 | 32.72 | 34.04 | 32.72 | 33.56 | 182,509 | +0.57(+1.73%) |
May 18, 2022 | 33.47 | 34.36 | 32.66 | 32.99 | 125,455 | -1.04(-3.04%) |
May 17, 2022 | 33.28 | 34.32 | 32.92 | 34.02 | 234,293 | +1.46(+4.48%) |
May 16, 2022 | 32.84 | 33.13 | 32.18 | 32.57 | 124,112 | -0.28(-0.84%) |
May 13, 2022 | 33.42 | 33.57 | 32.65 | 32.84 | 121,874 | -0.09(-0.27%) |
May 12, 2022 | 32.74 | 33.00 | 32.00 | 32.93 | 112,966 | +0.31(+0.94%) |
May 11, 2022 | 33.29 | 34.24 | 32.37 | 32.62 | 87,334 | -0.75(-2.25%) |
May 10, 2022 | 34.46 | 34.86 | 32.76 | 33.37 | 87,413 | -0.57(-1.68%) |
May 09, 2022 | 33.73 | 35.31 | 33.37 | 33.95 | 127,418 | -0.40(-1.18%) |
May 06, 2022 | 34.77 | 35.41 | 33.87 | 34.35 | 86,195 | -0.50(-1.44%) |
May 05, 2022 | 36.45 | 36.64 | 34.38 | 34.85 | 164,841 | -1.90(-5.18%) |
May 04, 2022 | 35.93 | 36.79 | 34.15 | 36.76 | 146,209 | +1.16(+3.26%) |
May 03, 2022 | 35.24 | 36.04 | 34.77 | 35.59 | 88,192 | +0.28(+0.78%) |
May 02, 2022 | 35.16 | 36.00 | 34.51 | 35.32 | 96,342 | +0.43(+1.24%) |
Apr 29, 2022 | 35.45 | 35.91 | 34.83 | 34.89 | 192,504 | -0.85(-2.37%) |
Apr 28, 2022 | 35.68 | 35.96 | 34.95 | 35.73 | 78,563 | +0.39(+1.11%) |
Apr 27, 2022 | 35.63 | 36.20 | 35.21 | 35.34 | 105,334 | -0.40(-1.13%) |
Apr 26, 2022 | 36.82 | 37.16 | 35.59 | 35.74 | 81,759 | -1.42(-3.81%) |
Apr 25, 2022 | 36.97 | 37.30 | 36.23 | 37.16 | 146,996 | -0.32(-0.87%) |
Apr 22, 2022 | 38.06 | 38.68 | 37.15 | 37.48 | 72,126 | -0.84(-2.18%) |
Apr 21, 2022 | 39.22 | 39.92 | 38.06 | 38.32 | 83,609 | -0.44(-1.14%) |
Apr 20, 2022 | 38.96 | 39.73 | 38.70 | 38.76 | 111,730 | +0.10(+0.25%) |
Apr 19, 2022 | 37.25 | 38.78 | 37.25 | 38.67 | 86,146 | +1.47(+3.94%) |
Apr 18, 2022 | 37.20 | 37.74 | 36.95 | 37.20 | 69,035 | -0.13(-0.34%) |
Apr 14, 2022 | 37.65 | 38.07 | 37.16 | 37.33 | 67,828 | -0.06(-0.16%) |
Apr 13, 2022 | 36.42 | 37.51 | 35.70 | 37.39 | 139,824 | +0.96(+2.65%) |
Apr 12, 2022 | 36.96 | 37.44 | 36.20 | 36.42 | 92,566 | -0.06(-0.16%) |
Apr 11, 2022 | 36.78 | 37.54 | 36.48 | 36.48 | 96,131 | -0.56(-1.51%) |
Apr 08, 2022 | 37.98 | 37.99 | 37.03 | 37.04 | 133,601 | -0.80(-2.11%) |
Apr 07, 2022 | 38.94 | 38.98 | 37.59 | 37.84 | 240,995 | -0.95(-2.46%) |
Apr 06, 2022 | 39.64 | 40.16 | 38.79 | 38.79 | 112,870 | -1.64(-4.06%) |
Apr 05, 2022 | 42.63 | 42.63 | 40.40 | 40.44 | 71,314 | -2.13(-4.99%) |
Apr 04, 2022 | 41.40 | 42.76 | 41.16 | 42.56 | 194,187 | +1.16(+2.81%) |
Apr 01, 2022 | 41.94 | 42.16 | 40.94 | 41.40 | 120,133 | -0.32(-0.78%) |
Mar 31, 2022 | 42.53 | 42.55 | 41.55 | 41.73 | 163,431 | -0.86(-2.01%) |
Mar 30, 2022 | 44.64 | 44.64 | 42.47 | 42.58 | 100,101 | -1.93(-4.33%) |
Mar 29, 2022 | 43.94 | 44.86 | 43.94 | 44.51 | 149,263 | +0.89(+2.03%) |
Mar 28, 2022 | 45.41 | 45.41 | 43.18 | 43.63 | 80,861 | -2.15(-4.69%) |
Mar 25, 2022 | 44.80 | 45.80 | 44.24 | 45.77 | 108,981 | +1.29(+2.90%) |
Mar 24, 2022 | 44.31 | 44.53 | 43.70 | 44.48 | 57,696 | +0.56(+1.28%) |
Mar 23, 2022 | 43.87 | 44.26 | 43.38 | 43.92 | 83,312 | -0.33(-0.76%) |
Mar 22, 2022 | 43.33 | 44.48 | 43.33 | 44.25 | 98,881 | +1.58(+3.71%) |
Mar 21, 2022 | 43.26 | 43.42 | 42.12 | 42.67 | 126,319 | -0.65(-1.50%) |
Mar 18, 2022 | 43.03 | 43.46 | 41.67 | 43.32 | 157,074 | -0.03(-0.07%) |
Mar 17, 2022 | 42.40 | 43.39 | 42.19 | 43.35 | 82,784 | +0.74(+1.73%) |
Mar 16, 2022 | 41.76 | 42.68 | 40.98 | 42.61 | 87,258 | +1.28(+3.10%) |
Mar 15, 2022 | 41.29 | 41.96 | 40.89 | 41.33 | 109,455 | -0.01(-0.02%) |
Mar 14, 2022 | 42.12 | 42.26 | 41.14 | 41.34 | 61,904 | -0.45(-1.08%) |
Mar 11, 2022 | 42.50 | 42.87 | 41.64 | 41.79 | 67,448 | -0.45(-1.07%) |
Mar 10, 2022 | 42.04 | 42.38 | 41.36 | 42.25 | 82,647 | -0.55(-1.29%) |
Mar 09, 2022 | 43.53 | 43.72 | 42.66 | 42.80 | 124,075 | +0.10(+0.23%) |
Mar 08, 2022 | 42.72 | 43.82 | 42.15 | 42.70 | 95,032 | +0.34(+0.81%) |
Mar 07, 2022 | 44.00 | 44.00 | 42.19 | 42.36 | 91,780 | -1.62(-3.69%) |
Mar 04, 2022 | 45.48 | 45.96 | 43.59 | 43.98 | 121,224 | -2.03(-4.41%) |
Mar 03, 2022 | 45.77 | 46.43 | 45.09 | 46.01 | 186,547 | +0.89(+1.96%) |
Mar 02, 2022 | 44.25 | 45.37 | 43.54 | 45.12 | 111,972 | +1.33(+3.03%) |
Mar 01, 2022 | 44.73 | 45.37 | 43.07 | 43.79 | 263,809 | -1.12(-2.50%) |
Feb 28, 2022 | 44.00 | 45.07 | 44.00 | 44.91 | 171,224 | +0.64(+1.44%) |
Feb 25, 2022 | 42.84 | 44.79 | 43.37 | 44.27 | 174,041 | +1.45(+3.38%) |
Feb 24, 2022 | 42.61 | 42.91 | 41.91 | 42.83 | 115,689 | -0.48(-1.11%) |
Feb 23, 2022 | 44.07 | 44.27 | 43.24 | 43.31 | 126,439 | -0.41(-0.95%) |
Feb 22, 2022 | 43.56 | 44.17 | 43.28 | 43.72 | 108,872 | +0.27(+0.61%) |
Feb 18, 2022 | 43.46 | 0 | -0.82(-1.84%) | |||
Feb 17, 2022 | 44.25 | 44.75 | 43.99 | 44.27 | 51,012 | -0.43(-0.97%) |
Feb 16, 2022 | 44.07 | 45.03 | 44.04 | 44.71 | 97,747 | +0.68(+1.54%) |
Feb 15, 2022 | 44.04 | 44.93 | 43.95 | 44.03 | 111,663 | +0.34(+0.79%) |
Feb 14, 2022 | 43.68 | 44.54 | 43.02 | 43.68 | 112,435 | +0.10(+0.23%) |
Feb 11, 2022 | 43.73 | 44.33 | 43.14 | 43.59 | 76,181 | -0.15(-0.34%) |
Feb 10, 2022 | 44.33 | 45.07 | 43.46 | 43.73 | 111,578 | -1.13(-2.52%) |
Feb 09, 2022 | 45.36 | 45.79 | 44.73 | 44.87 | 98,870 | -0.49(-1.08%) |
Feb 08, 2022 | 43.50 | 45.40 | 42.90 | 45.36 | 156,394 | +1.94(+4.46%) |
Feb 07, 2022 | 43.34 | 44.87 | 43.04 | 43.42 | 85,045 | +0.05(+0.11%) |
Feb 04, 2022 | 42.91 | 43.50 | 41.78 | 43.37 | 160,738 | +0.50(+1.17%) |
Feb 03, 2022 | 42.83 | 42.58 | 42.87 | 90,312 | -0.27(-0.62%) | |
Feb 02, 2022 | 43.06 | 44.09 | 42.34 | 43.14 | 93,569 | -0.15(-0.34%) |
Feb 01, 2022 | 42.44 | 43.43 | 42.23 | 43.28 | 135,635 | +0.75(+1.76%) |
Jan 31, 2022 | 41.91 | 42.54 | 188,793 | +0.21(+0.49%) | ||
Jan 28, 2022 | 42.25 | 42.55 | 40.30 | 42.33 | 134,901 | +0.23(+0.54%) |
Jan 27, 2022 | 47.35 | 47.94 | 41.79 | 42.10 | 190,084 | -2.22(-5.01%) |
Jan 26, 2022 | 45.63 | 46.85 | 44.12 | 44.32 | 136,255 | -1.11(-2.44%) |
Jan 25, 2022 | 45.31 | 45.98 | 43.81 | 45.44 | 143,591 | -0.27(-0.58%) |
Jan 24, 2022 | 45.48 | 45.97 | 44.49 | 45.70 | 152,354 | -0.20(-0.43%) |
Jan 21, 2022 | 45.76 | 46.40 | 45.36 | 45.90 | 187,341 | -0.29(-0.64%) |
Jan 20, 2022 | 47.25 | 47.98 | 45.86 | 46.19 | 155,532 | -0.91(-1.94%) |
Jan 19, 2022 | 47.46 | 47.87 | 46.59 | 47.11 | 99,571 | -0.37(-0.79%) |
Jan 18, 2022 | 48.26 | 48.70 | 46.91 | 47.48 | 80,470 | -1.20(-2.46%) |
Jan 14, 2022 | 48.68 | 0 | +0.66(+1.37%) | |||
Jan 13, 2022 | 48.35 | 48.77 | 47.80 | 48.02 | 87,846 | -0.19(-0.39%) |
Jan 12, 2022 | 48.05 | 48.40 | 47.40 | 48.21 | 107,343 | +0.29(+0.59%) |
Jan 11, 2022 | 47.53 | 48.27 | 46.66 | 47.92 | 94,508 | +0.61(+1.29%) |
Jan 10, 2022 | 47.92 | 47.96 | 46.78 | 47.31 | 148,915 | -0.85(-1.76%) |
Jan 07, 2022 | 48.41 | 49.01 | 47.77 | 48.16 | 154,458 | -0.48(-0.99%) |
Jan 06, 2022 | 47.80 | 49.32 | 47.79 | 48.64 | 137,167 | +0.91(+1.92%) |
Jan 05, 2022 | 47.33 | 48.34 | 47.23 | 47.73 | 218,530 | +0.58(+1.23%) |
Jan 04, 2022 | 45.70 | 47.40 | 45.70 | 47.15 | 67,295 | +1.67(+3.67%) |
Jan 03, 2022 | 45.46 | 46.59 | 45.22 | 45.47 | 58,569 | +0.01(+0.02%) |
Dec 31, 2021 | 45.06 | 45.84 | 45.06 | 45.46 | 44,219 | +0.13(+0.28%) |
Dec 30, 2021 | 45.02 | 45.76 | 44.30 | 45.34 | 64,694 | +0.28(+0.63%) |
Dec 29, 2021 | 45.08 | 45.55 | 44.21 | 45.05 | 54,862 | +0.14(+0.31%) |
Dec 28, 2021 | 44.76 | 45.51 | 44.50 | 44.91 | 52,526 | +0.17(+0.37%) |
Dec 27, 2021 | 44.53 | 45.03 | 43.65 | 44.75 | 53,983 | +0.21(+0.46%) |
Dec 23, 2021 | 44.36 | 44.92 | 43.78 | 44.54 | 47,999 | +0.56(+1.27%) |
Dec 22, 2021 | 43.73 | 44.42 | 43.73 | 43.98 | 62,694 | +0.31(+0.72%) |
Dec 21, 2021 | 42.36 | 44.03 | 41.91 | 43.67 | 96,967 | +1.65(+3.93%) |
Dec 20, 2021 | 42.95 | 42.95 | 41.03 | 42.01 | 125,883 | -1.40(-3.21%) |
Dec 17, 2021 | 43.00 | 44.15 | 42.56 | 43.41 | 202,609 | -0.03(-0.07%) |
Dec 16, 2021 | 44.78 | 45.33 | 43.15 | 43.44 | 101,128 | -0.68(-1.54%) |
Dec 15, 2021 | 44.09 | 44.23 | 42.91 | 44.12 | 97,764 | +0.26(+0.58%) |
Dec 14, 2021 | 44.57 | 45.33 | 43.76 | 43.86 | 99,251 | -0.72(-1.61%) |
Dec 13, 2021 | 45.23 | 45.57 | 44.48 | 44.58 | 71,702 | -0.93(-2.05%) |
Dec 10, 2021 | 46.61 | 46.61 | 45.22 | 45.51 | 62,178 | -0.57(-1.24%) |
Dec 09, 2021 | 46.08 | 46.38 | 46.00 | 46.08 | 70,520 | -0.36(-0.78%) |
Dec 08, 2021 | 46.14 | 46.54 | 45.44 | 46.45 | 52,500 | +0.36(+0.79%) |
Dec 07, 2021 | 46.33 | 46.68 | 45.96 | 46.08 | 74,661 | +0.88(+1.96%) |
Dec 06, 2021 | 44.49 | 45.46 | 44.30 | 45.20 | 102,635 | +1.40(+3.19%) |
Dec 03, 2021 | 44.23 | 45.08 | 42.80 | 43.80 | 87,340 | -0.30(-0.69%) |
Dec 02, 2021 | 43.05 | 44.28 | 42.25 | 44.11 | 77,875 | +1.57(+3.70%) |
Dec 01, 2021 | 44.84 | 45.08 | 42.45 | 42.54 | 142,915 | -1.12(-2.57%) |
Nov 30, 2021 | 44.96 | 45.02 | 43.34 | 43.66 | 109,186 | -1.98(-4.33%) |
Nov 29, 2021 | 47.59 | 47.59 | 45.53 | 45.63 | 77,785 | -1.19(-2.54%) |
Nov 26, 2021 | 47.92 | 48.41 | 45.70 | 46.82 | 65,057 | -2.77(-5.59%) |
Nov 24, 2021 | 49.32 | 49.86 | 48.91 | 49.59 | 55,940 | -0.27(-0.53%) |
Nov 23, 2021 | 49.51 | 50.20 | 49.41 | 49.86 | 69,611 | +0.18(+0.36%) |
Nov 22, 2021 | 48.64 | 50.03 | 48.42 | 49.68 | 93,390 | +1.34(+2.76%) |
Nov 19, 2021 | 48.18 | 48.87 | 48.14 | 48.34 | 73,975 | -0.39(-0.81%) |
Nov 18, 2021 | 49.60 | 49.06 | 48.64 | 48.74 | 113,521 | -0.84(-1.69%) |
Nov 17, 2021 | 50.05 | 50.05 | 49.11 | 49.57 | 73,159 | -0.77(-1.52%) |
Nov 16, 2021 | 50.86 | 51.02 | 50.05 | 50.34 | 94,888 | -0.52(-1.02%) |
Nov 15, 2021 | 51.50 | 51.65 | 50.46 | 50.86 | 61,653 | -0.30(-0.60%) |
Nov 12, 2021 | 51.37 | 51.69 | 50.35 | 51.16 | 63,387 | -0.33(-0.65%) |
Nov 11, 2021 | 51.44 | 51.73 | 50.61 | 51.50 | 84,289 | +0.09(+0.17%) |
Nov 10, 2021 | 51.60 | 51.41 | 86,704 | -0.26(-0.49%) | ||
Nov 09, 2021 | 51.60 | 52.50 | 50.81 | 51.67 | 95,142 | -0.26(-0.49%) |
Nov 08, 2021 | 52.95 | 53.27 | 51.66 | 51.92 | 101,442 | -0.41(-0.79%) |
Nov 05, 2021 | 50.56 | 52.42 | 50.56 | 52.33 | 165,059 | +2.14(+4.27%) |
Nov 04, 2021 | 49.53 | 50.24 | 49.05 | 50.19 | 108,570 | +1.13(+2.30%) |
Nov 03, 2021 | 47.54 | 49.57 | 47.51 | 49.06 | 127,873 | +1.28(+2.67%) |
Nov 02, 2021 | 45.98 | 48.01 | 45.70 | 47.79 | 242,060 | +1.91(+4.17%) |
Nov 01, 2021 | 46.32 | 46.59 | 44.81 | 45.87 | 245,081 | -0.53(-1.14%) |
Oct 29, 2021 | 47.62 | 47.62 | 46.12 | 46.40 | 332,156 | -1.56(-3.25%) |
Oct 28, 2021 | 45.08 | 48.30 | 42.88 | 47.96 | 370,928 | +0.42(+0.89%) |
Oct 27, 2021 | 48.05 | 48.28 | 47.30 | 47.54 | 94,630 | -0.72(-1.48%) |
Oct 26, 2021 | 48.50 | 48.20 | 48.26 | 88,217 | -0.26(-0.53%) | |
Oct 25, 2021 | 48.42 | 48.55 | 47.89 | 48.51 | 125,584 | +0.04(+0.08%) |
Oct 22, 2021 | 48.88 | 49.34 | 48.29 | 48.47 | 96,720 | -0.43(-0.88%) |
Oct 21, 2021 | 48.87 | 49.01 | 48.33 | 48.90 | 86,793 | -0.18(-0.36%) |
Oct 20, 2021 | 48.42 | 49.30 | 47.86 | 49.08 | 94,565 | +0.55(+1.13%) |
Oct 19, 2021 | 48.93 | 49.06 | 48.22 | 48.53 | 74,584 | -0.20(-0.40%) |
Oct 18, 2021 | 49.08 | 49.41 | 48.45 | 48.73 | 189,835 | -0.62(-1.25%) |
Oct 15, 2021 | 50.54 | 50.61 | 49.17 | 49.35 | 116,814 | -0.37(-0.75%) |
Oct 14, 2021 | 48.50 | 49.82 | 48.16 | 49.72 | 102,516 | +1.78(+3.71%) |
Oct 13, 2021 | 50.00 | 50.02 | 47.62 | 47.94 | 71,810 | -2.16(-4.31%) |
Oct 12, 2021 | 47.76 | 51.94 | 47.72 | 50.10 | 477,882 | +1.99(+4.14%) |
Oct 11, 2021 | 50.00 | 50.00 | 47.90 | 48.11 | 150,765 | -1.63(-3.28%) |
Oct 08, 2021 | 49.19 | 50.37 | 48.49 | 49.74 | 260,128 | +0.78(+1.58%) |
Oct 07, 2021 | 48.20 | 49.46 | 47.45 | 48.96 | 153,333 | +1.25(+2.61%) |
Oct 06, 2021 | 48.47 | 48.54 | 47.40 | 47.72 | 99,036 | -1.06(-2.17%) |
Oct 05, 2021 | 48.68 | 49.13 | 47.72 | 48.78 | 114,861 | +0.20(+0.40%) |
Oct 04, 2021 | 47.52 | 48.64 | 47.30 | 48.58 | 131,499 | +1.22(+2.57%) |
Oct 01, 2021 | 47.64 | 47.99 | 45.84 | 47.36 | 186,651 | -0.10(-0.21%) |
Sep 30, 2021 | 48.71 | 48.82 | 47.31 | 47.46 | 232,723 | -0.80(-1.67%) |
Sep 29, 2021 | 46.74 | 48.43 | 46.74 | 48.27 | 178,612 | +1.15(+2.44%) |
Sep 28, 2021 | 47.35 | 47.35 | 46.54 | 47.12 | 149,893 | -0.08(-0.17%) |
Sep 27, 2021 | 45.36 | 47.81 | 45.05 | 47.20 | 205,074 | +2.20(+4.89%) |
Sep 24, 2021 | 44.19 | 45.27 | 44.11 | 45.00 | 127,580 | +0.68(+1.53%) |
Sep 23, 2021 | 42.35 | 44.40 | 42.23 | 44.32 | 146,923 | +2.37(+5.64%) |
Sep 22, 2021 | 42.84 | 44.45 | 41.94 | 41.95 | 134,908 | -0.48(-1.13%) |
Sep 21, 2021 | 42.78 | 43.34 | 41.10 | 42.44 | 121,502 | -0.05(-0.12%) |
Sep 20, 2021 | 42.82 | 44.53 | 41.90 | 42.48 | 203,115 | -1.32(-3.00%) |
Sep 17, 2021 | 42.76 | 44.19 | 42.53 | 43.80 | 315,919 | +0.95(+2.22%) |
Sep 16, 2021 | 43.14 | 43.24 | 42.63 | 42.85 | 124,840 | -0.34(-0.80%) |
Sep 15, 2021 | 42.38 | 43.23 | 41.99 | 43.19 | 120,249 | +0.85(+2.02%) |
Sep 14, 2021 | 43.13 | 43.13 | 42.23 | 42.34 | 96,670 | -0.52(-1.21%) |
Sep 13, 2021 | 43.25 | 43.38 | 42.34 | 42.86 | 49,220 | -0.02(-0.05%) |
Sep 10, 2021 | 44.11 | 44.11 | 42.76 | 42.88 | 45,706 | -0.84(-1.93%) |
Sep 09, 2021 | 43.99 | 44.65 | 43.23 | 43.72 | 86,337 | -0.36(-0.82%) |
Sep 08, 2021 | 44.33 | 44.48 | 43.87 | 44.08 | 60,643 | -0.35(-0.80%) |
Sep 07, 2021 | 44.08 | 44.67 | 44.08 | 44.44 | 50,311 | +0.26(+0.58%) |
Sep 03, 2021 | 44.62 | 44.62 | 43.57 | 44.18 | 76,534 | -0.59(-1.32%) |
Sep 02, 2021 | 45.46 | 45.49 | 44.68 | 44.77 | 85,616 | -0.62(-1.36%) |
Sep 01, 2021 | 45.30 | 45.57 | 44.82 | 45.39 | 95,208 | +0.19(+0.41%) |
Aug 31, 2021 | 45.40 | 45.48 | 45.06 | 45.20 | 90,627 | -0.06(-0.13%) |
Aug 30, 2021 | 45.48 | 46.10 | 44.98 | 45.26 | 99,275 | +0.11(+0.24%) |
Aug 27, 2021 | 43.71 | 45.40 | 43.71 | 45.15 | 69,348 | +1.44(+3.30%) |
Aug 26, 2021 | 43.21 | 44.33 | 43.18 | 43.71 | 90,730 | +0.62(+1.44%) |
Aug 25, 2021 | 43.12 | 43.33 | 42.47 | 43.09 | 463,409 | -0.15(-0.34%) |
Aug 24, 2021 | 42.57 | 43.32 | 42.21 | 43.24 | 59,434 | +0.67(+1.57%) |
Aug 23, 2021 | 42.72 | 42.81 | 42.34 | 42.57 | 67,409 | +0.26(+0.60%) |
Aug 20, 2021 | 41.40 | 42.37 | 41.14 | 42.32 | 129,656 | +0.62(+1.48%) |
Aug 19, 2021 | 41.63 | 41.78 | 40.46 | 41.70 | 169,239 | -0.47(-1.12%) |
Aug 18, 2021 | 42.70 | 43.16 | 42.07 | 42.17 | 73,010 | -0.61(-1.42%) |
Aug 17, 2021 | 43.34 | 43.34 | 42.16 | 42.78 | 95,089 | -1.00(-2.29%) |
Aug 16, 2021 | 44.20 | 44.53 | 43.16 | 43.78 | 66,859 | -0.75(-1.68%) |
Aug 13, 2021 | 44.97 | 44.97 | 44.18 | 44.53 | 69,681 | -0.50(-1.11%) |
Aug 12, 2021 | 46.03 | 46.36 | 44.86 | 45.03 | 97,394 | -0.84(-1.84%) |
Aug 11, 2021 | 45.15 | 45.93 | 44.43 | 45.87 | 163,481 | +1.48(+3.34%) |
Aug 10, 2021 | 43.62 | 44.44 | 43.21 | 44.39 | 77,904 | +0.88(+2.03%) |
Aug 09, 2021 | 43.93 | 44.30 | 43.34 | 43.51 | 78,654 | -0.94(-2.12%) |
Aug 06, 2021 | 44.84 | 44.99 | 43.23 | 44.45 | 73,674 | +0.12(+0.27%) |
Aug 05, 2021 | 44.02 | 44.69 | 43.94 | 44.33 | 57,949 | +0.55(+1.26%) |
Aug 04, 2021 | 43.48 | 44.01 | 43.45 | 43.78 | 128,686 | -0.56(-1.26%) |
Aug 03, 2021 | 44.36 | 44.53 | 43.35 | 44.34 | 169,835 | -0.01(-0.02%) |
Aug 02, 2021 | 45.00 | 45.85 | 44.35 | 44.35 | 174,521 | -1.14(-2.50%) |
Jul 30, 2021 | 45.45 | 46.35 | 45.16 | 45.49 | 221,214 | +0.15(+0.32%) |
Jul 29, 2021 | 44.95 | 46.40 | 44.77 | 45.34 | 146,940 | +0.39(+0.87%) |
Jul 28, 2021 | 44.53 | 45.18 | 43.93 | 44.95 | 93,750 | +0.44(+0.99%) |
Jul 27, 2021 | 44.16 | 44.90 | 43.98 | 44.51 | 144,392 | +0.06(+0.13%) |
Jul 26, 2021 | 43.95 | 44.67 | 43.78 | 44.45 | 158,908 | +0.77(+1.77%) |
Jul 23, 2021 | 43.65 | 43.98 | 43.11 | 43.67 | 69,471 | +0.35(+0.81%) |
Jul 22, 2021 | 44.34 | 44.34 | 43.12 | 43.32 | 102,661 | -1.24(-2.77%) |
Jul 21, 2021 | 44.17 | 45.17 | 43.71 | 44.55 | 86,637 | +0.77(+1.77%) |
Jul 20, 2021 | 42.59 | 44.44 | 42.59 | 43.78 | 170,739 | +0.85(+1.99%) |
Jul 19, 2021 | 43.48 | 43.71 | 42.14 | 42.93 | 125,422 | -1.47(-3.31%) |
Jul 16, 2021 | 44.44 | 45.21 | 44.37 | 44.40 | 73,126 | -0.38(-0.85%) |
Jul 15, 2021 | 44.40 | 45.14 | 44.40 | 44.78 | 67,367 | -0.07(-0.15%) |
Jul 14, 2021 | 45.46 | 45.77 | 44.58 | 44.85 | 57,714 | -0.30(-0.67%) |
Jul 13, 2021 | 45.59 | 46.01 | 44.76 | 45.15 | 89,583 | -0.81(-1.77%) |
Jul 12, 2021 | 45.57 | 46.23 | 45.55 | 45.97 | 73,311 | +0.03(+0.06%) |
Jul 09, 2021 | 45.26 | 46.26 | 45.26 | 45.94 | 56,535 | +1.21(+2.70%) |
Jul 08, 2021 | 45.25 | 45.70 | 44.40 | 44.73 | 81,756 | -1.29(-2.81%) |
Jul 07, 2021 | 46.17 | 46.81 | 45.66 | 46.03 | 95,894 | -0.33(-0.72%) |
Jul 06, 2021 | 47.04 | 47.04 | 45.77 | 46.36 | 67,393 | -0.68(-1.44%) |
Jul 02, 2021 | 47.45 | 47.45 | 46.73 | 47.04 | 84,925 | -0.40(-0.85%) |