Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.23 | 33.01 | 32.05 | 32.79 | 527,262 | +0.67(+2.07%) |
Jul 28, 2022 | 31.42 | 32.14 | 30.36 | 32.13 | 1,088,604 | +0.99(+3.17%) |
Jul 27, 2022 | 30.98 | 31.32 | 30.59 | 31.14 | 948,549 | +0.40(+1.31%) |
Jul 26, 2022 | 30.83 | 31.20 | 30.33 | 30.74 | 481,953 | -0.27(-0.88%) |
Jul 25, 2022 | 30.34 | 31.10 | 29.94 | 31.01 | 774,356 | +0.80(+2.66%) |
Jul 22, 2022 | 30.80 | 30.89 | 29.81 | 30.21 | 545,421 | -0.44(-1.44%) |
Jul 21, 2022 | 29.88 | 30.67 | 29.48 | 30.65 | 535,618 | +0.29(+0.97%) |
Jul 20, 2022 | 29.73 | 30.42 | 29.62 | 30.36 | 529,500 | +0.40(+1.34%) |
Jul 19, 2022 | 28.87 | 29.95 | 28.80 | 29.95 | 567,916 | +1.64(+5.81%) |
Jul 18, 2022 | 28.59 | 28.96 | 28.06 | 28.31 | 1,032,919 | +0.03(+0.10%) |
Jul 15, 2022 | 28.30 | 28.37 | 27.33 | 28.28 | 770,781 | +0.72(+2.63%) |
Jul 14, 2022 | 27.08 | 27.63 | 26.60 | 27.56 | 845,522 | -0.32(-1.16%) |
Jul 13, 2022 | 27.40 | 27.90 | 27.17 | 27.88 | 846,778 | +0.09(+0.32%) |
Jul 12, 2022 | 26.76 | 28.11 | 26.76 | 27.79 | 686,355 | +0.61(+2.23%) |
Jul 11, 2022 | 27.14 | 27.42 | 26.83 | 27.19 | 403,893 | -0.34(-1.24%) |
Jul 08, 2022 | 28.29 | 28.32 | 27.45 | 27.53 | 451,518 | -0.80(-2.83%) |
Jul 07, 2022 | 27.69 | 28.50 | 27.53 | 28.33 | 646,888 | +1.36(+5.04%) |
Jul 06, 2022 | 27.54 | 27.70 | 26.69 | 26.97 | 531,761 | -0.52(-1.89%) |
Jul 05, 2022 | 26.42 | 27.51 | 26.19 | 27.49 | 708,050 | +0.16(+0.57%) |
Jul 01, 2022 | 26.71 | 27.53 | 26.39 | 27.33 | 651,616 | +0.55(+2.05%) |
Jun 30, 2022 | 26.72 | 27.18 | 26.07 | 26.78 | 867,422 | -0.56(-2.04%) |
Jun 29, 2022 | 27.90 | 27.90 | 26.98 | 27.34 | 637,652 | -0.74(-2.65%) |
Jun 28, 2022 | 28.96 | 29.28 | 28.02 | 28.09 | 1,501,681 | -0.46(-1.61%) |
Jun 27, 2022 | 29.12 | 29.23 | 28.46 | 28.55 | 912,730 | -0.40(-1.39%) |
Jun 24, 2022 | 27.69 | 29.08 | 27.69 | 28.95 | 1,770,516 | +1.65(+6.06%) |
Jun 23, 2022 | 27.66 | 28.06 | 26.76 | 27.29 | 706,001 | -0.47(-1.69%) |
Jun 22, 2022 | 27.13 | 27.84 | 26.91 | 27.76 | 997,911 | -0.08(-0.28%) |
Jun 21, 2022 | 28.55 | 28.68 | 27.70 | 27.84 | 815,197 | +0.09(+0.32%) |
Jun 17, 2022 | 28.22 | 28.64 | 27.72 | 27.75 | 1,395,467 | -0.54(-1.90%) |
Jun 16, 2022 | 30.19 | 30.20 | 27.67 | 28.29 | 872,090 | -2.78(-8.94%) |
Jun 15, 2022 | 31.31 | 31.56 | 30.61 | 31.07 | 793,061 | +0.24(+0.79%) |
Jun 14, 2022 | 30.86 | 31.22 | 30.42 | 30.83 | 698,016 | +0.12(+0.38%) |
Jun 13, 2022 | 32.01 | 32.40 | 30.52 | 30.71 | 969,594 | -2.54(-7.65%) |
Jun 10, 2022 | 33.80 | 34.36 | 33.04 | 33.25 | 742,404 | -1.49(-4.28%) |
Jun 09, 2022 | 35.88 | 36.09 | 34.73 | 34.74 | 504,266 | -1.59(-4.36%) |
Jun 08, 2022 | 36.47 | 37.02 | 36.13 | 36.33 | 629,464 | -0.46(-1.25%) |
Jun 07, 2022 | 35.62 | 36.84 | 35.49 | 36.79 | 440,062 | +0.68(+1.87%) |
Jun 06, 2022 | 36.13 | 36.67 | 35.82 | 36.11 | 923,402 | +0.48(+1.35%) |
Jun 03, 2022 | 35.61 | 35.86 | 35.33 | 35.63 | 662,573 | -0.22(-0.60%) |
Jun 02, 2022 | 34.70 | 35.85 | 34.46 | 35.85 | 720,332 | +1.58(+4.61%) |
Jun 01, 2022 | 34.59 | 34.70 | 33.66 | 34.27 | 957,836 | -0.24(-0.71%) |
May 31, 2022 | 34.17 | 34.90 | 34.06 | 34.51 | 663,923 | -0.21(-0.62%) |
May 27, 2022 | 34.50 | 34.95 | 34.43 | 34.72 | 684,633 | +0.61(+1.80%) |
May 26, 2022 | 33.60 | 34.30 | 33.60 | 34.11 | 577,642 | +0.98(+2.94%) |
May 25, 2022 | 31.61 | 33.20 | 31.61 | 33.13 | 850,701 | +1.42(+4.49%) |
May 24, 2022 | 31.86 | 31.97 | 30.58 | 31.71 | 604,183 | -0.46(-1.42%) |
May 23, 2022 | 31.74 | 32.61 | 31.41 | 32.17 | 923,540 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.91 | 30.90 | 739,434 | -0.68(-2.16%) |
May 19, 2022 | 31.64 | 32.30 | 31.22 | 31.58 | 698,607 | -0.53(-1.64%) |
May 18, 2022 | 33.37 | 34.01 | 31.74 | 32.11 | 712,398 | -1.37(-4.11%) |
May 17, 2022 | 32.90 | 33.50 | 32.22 | 33.49 | 593,270 | +1.73(+5.43%) |
May 16, 2022 | 32.02 | 32.33 | 31.13 | 31.76 | 731,702 | -0.22(-0.70%) |
May 13, 2022 | 32.56 | 32.56 | 31.60 | 31.98 | 1,077,268 | +0.80(+2.56%) |
May 12, 2022 | 31.22 | 31.34 | 30.14 | 31.18 | 1,041,152 | -0.17(-0.53%) |
May 11, 2022 | 32.20 | 32.74 | 31.22 | 31.35 | 722,259 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.42 | 31.25 | 32.16 | 642,121 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.83 | 32.46 | 32.69 | 753,742 | -0.78(-2.33%) |
May 06, 2022 | 33.96 | 34.12 | 32.92 | 33.47 | 890,923 | -0.54(-1.58%) |
May 05, 2022 | 35.01 | 35.23 | 33.15 | 34.00 | 915,532 | -1.70(-4.75%) |
May 04, 2022 | 33.71 | 35.81 | 33.40 | 35.70 | 1,097,500 | +2.12(+6.30%) |
May 03, 2022 | 33.92 | 34.47 | 33.51 | 33.58 | 796,159 | -0.24(-0.72%) |
May 02, 2022 | 32.76 | 33.86 | 32.00 | 33.83 | 1,201,710 | +0.67(+2.03%) |
Apr 29, 2022 | 33.52 | 35.40 | 32.84 | 33.15 | 1,479,347 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.64 | 843,173 | +0.27(+0.82%) |
Apr 27, 2022 | 32.91 | 33.76 | 32.57 | 33.37 | 1,035,693 | +0.50(+1.51%) |
Apr 26, 2022 | 32.81 | 33.32 | 32.53 | 32.87 | 1,001,997 | -0.63(-1.89%) |
Apr 25, 2022 | 32.78 | 33.63 | 32.33 | 33.51 | 921,008 | +0.23(+0.70%) |
Apr 22, 2022 | 34.63 | 34.81 | 33.17 | 33.27 | 669,319 | -1.74(-4.96%) |
Apr 21, 2022 | 35.98 | 36.40 | 34.64 | 35.01 | 831,604 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.50 | 584,468 | +0.18(+0.50%) |
Apr 19, 2022 | 33.94 | 35.34 | 33.94 | 35.33 | 497,415 | +1.34(+3.93%) |
Apr 18, 2022 | 33.64 | 34.36 | 33.52 | 33.99 | 782,458 | +0.05(+0.14%) |
Apr 14, 2022 | 33.33 | 34.03 | 33.31 | 33.94 | 985,121 | +0.89(+2.68%) |
Apr 13, 2022 | 32.44 | 33.23 | 32.44 | 33.06 | 694,313 | +0.59(+1.80%) |
Apr 12, 2022 | 32.65 | 33.46 | 32.18 | 32.47 | 1,019,143 | +0.12(+0.36%) |
Apr 11, 2022 | 31.78 | 33.09 | 31.71 | 32.35 | 914,993 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.49 | 31.31 | 31.86 | 1,027,861 | -0.75(-2.30%) |
Apr 07, 2022 | 32.60 | 32.97 | 32.12 | 32.61 | 1,273,851 | -0.03(-0.09%) |
Apr 06, 2022 | 32.67 | 32.98 | 31.62 | 32.64 | 1,403,632 | -0.58(-1.73%) |
Apr 05, 2022 | 34.55 | 34.97 | 33.06 | 33.21 | 755,291 | -1.41(-4.08%) |
Apr 04, 2022 | 34.54 | 34.77 | 33.77 | 34.63 | 468,242 | +0.18(+0.51%) |
Apr 01, 2022 | 35.14 | 35.56 | 33.81 | 34.45 | 838,872 | -0.32(-0.93%) |
Mar 31, 2022 | 35.86 | 36.09 | 34.76 | 34.77 | 910,749 | -1.30(-3.60%) |
Mar 30, 2022 | 37.27 | 37.54 | 35.96 | 36.07 | 453,663 | -1.20(-3.22%) |
Mar 29, 2022 | 36.47 | 37.55 | 36.47 | 37.27 | 566,325 | +1.22(+3.38%) |
Mar 28, 2022 | 36.55 | 36.57 | 35.31 | 36.05 | 505,706 | -0.76(-2.07%) |
Mar 25, 2022 | 37.25 | 37.25 | 36.42 | 36.81 | 514,489 | -0.02(-0.05%) |
Mar 24, 2022 | 36.98 | 37.10 | 36.21 | 36.83 | 626,685 | +0.09(+0.24%) |
Mar 23, 2022 | 37.45 | 37.81 | 36.69 | 36.74 | 538,574 | -1.05(-2.79%) |
Mar 22, 2022 | 38.92 | 39.02 | 37.49 | 37.80 | 510,136 | -0.68(-1.77%) |
Mar 21, 2022 | 38.57 | 39.05 | 38.23 | 38.48 | 497,138 | +0.11(+0.28%) |
Mar 18, 2022 | 38.30 | 38.55 | 37.57 | 38.37 | 1,284,603 | -0.48(-1.23%) |
Mar 17, 2022 | 37.64 | 38.85 | 37.57 | 38.85 | 584,415 | +0.64(+1.68%) |
Mar 16, 2022 | 37.66 | 38.62 | 37.19 | 38.21 | 682,585 | +1.14(+3.08%) |
Mar 15, 2022 | 37.09 | 37.44 | 36.43 | 37.06 | 514,736 | +0.33(+0.90%) |
Mar 14, 2022 | 38.00 | 38.37 | 36.47 | 36.73 | 789,605 | -0.73(-1.95%) |
Mar 11, 2022 | 38.17 | 38.56 | 37.36 | 37.46 | 766,807 | +0.51(+1.37%) |
Mar 10, 2022 | 36.42 | 37.20 | 35.99 | 36.96 | 661,065 | -0.10(-0.26%) |
Mar 09, 2022 | 36.22 | 37.28 | 35.90 | 37.05 | 642,907 | +2.12(+6.06%) |
Mar 08, 2022 | 34.53 | 36.66 | 34.53 | 34.94 | 1,081,504 | +0.88(+2.58%) |
Mar 07, 2022 | 37.30 | 37.40 | 34.04 | 34.06 | 1,339,928 | -3.12(-8.39%) |
Mar 04, 2022 | 38.39 | 39.01 | 37.00 | 37.18 | 511,857 | -2.01(-5.13%) |
Mar 03, 2022 | 39.23 | 39.52 | 38.41 | 39.19 | 518,116 | +0.39(+1.00%) |
Mar 02, 2022 | 37.89 | 39.72 | 37.79 | 38.80 | 865,757 | +1.24(+3.31%) |
Mar 01, 2022 | 40.10 | 40.43 | 36.74 | 37.56 | 1,103,513 | -2.55(-6.35%) |
Feb 28, 2022 | 39.89 | 40.81 | 39.59 | 40.10 | 698,658 | -0.39(-0.96%) |
Feb 25, 2022 | 39.64 | 40.64 | 39.39 | 40.49 | 636,628 | +0.88(+2.23%) |
Feb 24, 2022 | 37.89 | 39.78 | 37.79 | 39.61 | 659,452 | +0.57(+1.47%) |
Feb 23, 2022 | 39.91 | 40.21 | 38.18 | 39.04 | 806,992 | -0.52(-1.33%) |
Feb 22, 2022 | 40.21 | 40.81 | 39.49 | 39.56 | 523,101 | -0.93(-2.30%) |
Feb 18, 2022 | 40.49 | 0 | -0.84(-2.02%) | |||
Feb 17, 2022 | 42.99 | 43.58 | 41.13 | 41.33 | 592,172 | -2.40(-5.49%) |
Feb 16, 2022 | 42.78 | 43.84 | 42.73 | 43.73 | 618,096 | +0.78(+1.81%) |
Feb 15, 2022 | 41.41 | 43.09 | 41.41 | 42.95 | 832,455 | +1.94(+4.74%) |
Feb 14, 2022 | 41.67 | 41.92 | 40.51 | 41.01 | 938,013 | -0.32(-0.78%) |
Feb 11, 2022 | 42.02 | 42.57 | 40.15 | 41.33 | 1,560,740 | -1.30(-3.05%) |
Feb 10, 2022 | 41.97 | 44.10 | 41.97 | 42.63 | 722,468 | -0.26(-0.61%) |
Feb 09, 2022 | 42.22 | 43.20 | 42.20 | 42.89 | 521,079 | +1.11(+2.65%) |
Feb 08, 2022 | 41.38 | 41.86 | 41.03 | 41.78 | 461,334 | +1.04(+2.55%) |
Feb 07, 2022 | 39.74 | 41.23 | 39.63 | 40.75 | 599,552 | +0.94(+2.37%) |
Feb 04, 2022 | 40.33 | 40.87 | 39.29 | 39.80 | 426,517 | -0.91(-2.24%) |
Feb 03, 2022 | 40.93 | 40.59 | 40.72 | 485,497 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.53 | 42.24 | 40.67 | 41.11 | 480,997 | -0.75(-1.79%) |
Feb 01, 2022 | 40.75 | 42.01 | 40.07 | 41.86 | 420,553 | +1.33(+3.28%) |
Jan 31, 2022 | 39.43 | 40.56 | 40.53 | 533,550 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.15 | 40.15 | 38.12 | 39.99 | 800,163 | -0.27(-0.68%) |
Jan 27, 2022 | 41.96 | 42.45 | 39.54 | 40.26 | 618,797 | -1.05(-2.54%) |
Jan 26, 2022 | 41.81 | 43.29 | 40.70 | 41.31 | 1,108,233 | +0.30(+0.73%) |
Jan 25, 2022 | 39.99 | 41.52 | 38.47 | 41.01 | 844,400 | +0.22(+0.55%) |
Jan 24, 2022 | 39.83 | 40.90 | 38.56 | 40.78 | 1,007,913 | +0.19(+0.48%) |
Jan 21, 2022 | 41.23 | 41.95 | 40.24 | 40.59 | 751,287 | -0.73(-1.76%) |
Jan 20, 2022 | 42.74 | 43.58 | 41.17 | 41.32 | 571,233 | -1.39(-3.25%) |
Jan 19, 2022 | 45.07 | 45.18 | 42.46 | 42.71 | 624,812 | -2.50(-5.52%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.20 | 881,871 | +0.10(+0.22%) |
Jan 14, 2022 | 45.11 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.17 | 46.13 | 45.11 | 45.46 | 361,266 | +0.53(+1.19%) |
Jan 12, 2022 | 45.36 | 45.86 | 44.56 | 44.92 | 364,873 | -0.08(-0.17%) |
Jan 11, 2022 | 44.94 | 44.94 | 43.84 | 45.00 | 324,755 | +0.32(+0.72%) |
Jan 10, 2022 | 44.28 | 44.80 | 43.82 | 44.68 | 489,467 | +0.53(+1.21%) |
Jan 07, 2022 | 44.66 | 45.34 | 44.08 | 44.15 | 471,428 | -0.72(-1.60%) |
Jan 06, 2022 | 44.06 | 45.45 | 44.06 | 44.86 | 417,842 | +1.12(+2.55%) |
Jan 05, 2022 | 44.87 | 45.79 | 43.62 | 43.75 | 407,898 | -1.36(-3.02%) |
Jan 04, 2022 | 43.59 | 45.19 | 43.59 | 45.11 | 478,515 | +2.09(+4.86%) |
Jan 03, 2022 | 43.17 | 43.96 | 42.71 | 43.02 | 370,842 | +0.32(+0.75%) |
Dec 31, 2021 | 42.53 | 43.05 | 42.21 | 42.70 | 203,352 | +0.02(+0.05%) |
Dec 30, 2021 | 43.34 | 43.85 | 42.64 | 42.68 | 228,433 | -0.49(-1.13%) |
Dec 29, 2021 | 43.05 | 43.63 | 41.17 | 43.16 | 367,308 | +0.16(+0.36%) |
Dec 28, 2021 | 42.77 | 43.52 | 42.77 | 43.01 | 302,869 | -0.18(-0.43%) |
Dec 27, 2021 | 42.58 | 43.23 | 42.14 | 43.19 | 271,053 | +0.89(+2.11%) |
Dec 23, 2021 | 42.04 | 42.71 | 41.90 | 42.30 | 256,185 | +0.70(+1.68%) |
Dec 22, 2021 | 41.44 | 42.00 | 41.20 | 41.60 | 319,493 | +0.09(+0.21%) |
Dec 21, 2021 | 39.78 | 41.85 | 39.78 | 41.51 | 511,995 | +2.07(+5.25%) |
Dec 20, 2021 | 39.84 | 40.08 | 38.59 | 39.44 | 541,760 | -1.38(-3.38%) |
Dec 17, 2021 | 41.51 | 42.06 | 40.66 | 40.82 | 1,264,311 | -1.04(-2.48%) |
Dec 16, 2021 | 43.27 | 43.62 | 41.66 | 41.86 | 580,533 | -0.85(-1.98%) |
Dec 15, 2021 | 42.49 | 42.94 | 41.53 | 42.71 | 420,419 | +0.35(+0.83%) |
Dec 14, 2021 | 42.56 | 43.67 | 42.23 | 42.36 | 451,601 | -0.47(-1.09%) |
Dec 13, 2021 | 43.34 | 43.70 | 42.59 | 42.82 | 436,356 | -0.88(-2.02%) |
Dec 10, 2021 | 44.98 | 45.31 | 43.50 | 43.71 | 507,787 | -0.70(-1.57%) |
Dec 09, 2021 | 44.38 | 45.08 | 44.20 | 44.41 | 457,889 | -0.54(-1.21%) |
Dec 08, 2021 | 44.83 | 45.55 | 44.53 | 44.95 | 565,980 | +0.32(+0.72%) |
Dec 07, 2021 | 43.68 | 44.93 | 43.68 | 44.63 | 622,491 | +1.87(+4.36%) |
Dec 06, 2021 | 42.55 | 43.40 | 42.17 | 42.77 | 526,526 | +1.06(+2.54%) |
Dec 03, 2021 | 42.01 | 42.40 | 41.36 | 41.71 | 472,551 | -0.41(-0.97%) |
Dec 02, 2021 | 40.37 | 42.54 | 39.96 | 42.12 | 736,236 | +2.29(+5.76%) |
Dec 01, 2021 | 42.82 | 42.82 | 39.79 | 39.82 | 676,386 | -1.35(-3.28%) |
Nov 30, 2021 | 42.21 | 42.56 | 40.30 | 41.17 | 959,736 | -1.74(-4.05%) |
Nov 29, 2021 | 44.65 | 44.84 | 42.54 | 42.91 | 499,647 | -0.71(-1.63%) |
Nov 26, 2021 | 44.06 | 44.68 | 42.82 | 43.62 | 454,541 | -2.75(-5.93%) |
Nov 24, 2021 | 45.75 | 47.12 | 45.29 | 46.37 | 267,523 | +0.19(+0.42%) |
Nov 23, 2021 | 46.19 | 46.62 | 45.53 | 46.18 | 356,369 | +0.15(+0.32%) |
Nov 22, 2021 | 45.49 | 46.82 | 45.02 | 46.03 | 492,704 | +1.07(+2.38%) |
Nov 19, 2021 | 44.73 | 45.61 | 44.40 | 44.96 | 531,249 | -0.68(-1.49%) |
Nov 18, 2021 | 45.63 | 45.67 | 45.33 | 45.64 | 440,912 | -0.31(-0.68%) |
Nov 17, 2021 | 46.62 | 46.62 | 45.30 | 45.95 | 525,822 | -1.15(-2.43%) |
Nov 16, 2021 | 46.90 | 47.58 | 46.48 | 47.10 | 405,724 | +0.20(+0.44%) |
Nov 15, 2021 | 47.78 | 47.87 | 46.75 | 46.89 | 599,403 | -0.88(-1.85%) |
Nov 12, 2021 | 47.60 | 47.91 | 47.23 | 47.78 | 331,239 | -0.07(-0.14%) |
Nov 11, 2021 | 46.94 | 48.06 | 46.78 | 47.85 | 299,036 | +1.22(+2.63%) |
Nov 10, 2021 | 47.77 | 46.62 | 727,215 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.95 | 49.44 | 47.54 | 48.22 | 763,724 | -1.04(-2.11%) |
Nov 08, 2021 | 48.58 | 49.98 | 47.79 | 49.26 | 865,715 | +2.23(+4.75%) |
Nov 05, 2021 | 46.52 | 48.04 | 46.25 | 47.02 | 564,362 | +1.22(+2.67%) |
Nov 04, 2021 | 45.65 | 45.84 | 45.11 | 45.80 | 369,711 | +0.47(+1.03%) |
Nov 03, 2021 | 44.75 | 45.51 | 44.34 | 45.34 | 567,323 | +0.13(+0.28%) |
Nov 02, 2021 | 45.55 | 45.55 | 44.73 | 45.21 | 592,213 | -0.16(-0.36%) |
Nov 01, 2021 | 44.00 | 45.95 | 44.62 | 45.37 | 796,269 | +1.96(+4.51%) |
Oct 29, 2021 | 44.01 | 44.57 | 42.20 | 43.42 | 1,457,628 | -1.18(-2.65%) |
Oct 28, 2021 | 42.67 | 44.99 | 42.67 | 44.60 | 1,140,773 | +2.25(+5.31%) |
Oct 27, 2021 | 43.44 | 43.57 | 42.04 | 42.35 | 840,171 | -1.33(-3.04%) |
Oct 26, 2021 | 45.42 | 43.65 | 43.68 | 424,745 | -1.50(-3.32%) | |
Oct 25, 2021 | 43.79 | 45.42 | 43.77 | 45.18 | 907,303 | +1.10(+2.48%) |
Oct 22, 2021 | 44.27 | 44.82 | 43.90 | 44.08 | 512,034 | -0.17(-0.39%) |
Oct 21, 2021 | 44.45 | 44.60 | 43.38 | 44.26 | 602,207 | -0.41(-0.91%) |
Oct 20, 2021 | 42.74 | 44.91 | 42.43 | 44.67 | 986,031 | +1.72(+3.99%) |
Oct 19, 2021 | 42.24 | 43.02 | 42.10 | 42.95 | 519,899 | +0.71(+1.67%) |
Oct 18, 2021 | 41.52 | 42.60 | 41.27 | 42.24 | 591,379 | +0.28(+0.67%) |
Oct 15, 2021 | 41.38 | 42.37 | 41.29 | 41.96 | 878,886 | +1.90(+4.74%) |
Oct 14, 2021 | 39.31 | 40.33 | 39.05 | 40.06 | 673,827 | +1.34(+3.45%) |
Oct 13, 2021 | 39.03 | 39.27 | 37.75 | 38.73 | 684,491 | -0.27(-0.70%) |
Oct 12, 2021 | 39.69 | 39.91 | 38.84 | 39.00 | 805,607 | -0.98(-2.45%) |
Oct 11, 2021 | 41.08 | 41.32 | 39.92 | 39.98 | 457,742 | -0.79(-1.95%) |
Oct 08, 2021 | 42.40 | 42.63 | 40.73 | 40.77 | 628,160 | -2.10(-4.90%) |
Oct 07, 2021 | 42.35 | 43.24 | 42.35 | 42.87 | 428,936 | +0.81(+1.94%) |
Oct 06, 2021 | 41.83 | 42.55 | 40.77 | 42.06 | 695,632 | -0.44(-1.03%) |
Oct 05, 2021 | 41.75 | 42.61 | 41.33 | 42.50 | 974,751 | +0.43(+1.01%) |
Oct 04, 2021 | 41.93 | 42.51 | 41.48 | 42.07 | 681,506 | +0.28(+0.67%) |
Oct 01, 2021 | 41.05 | 43.00 | 41.05 | 41.79 | 1,550,185 | +0.99(+2.42%) |
Sep 30, 2021 | 42.19 | 42.35 | 40.76 | 40.80 | 639,115 | -0.99(-2.37%) |
Sep 29, 2021 | 42.93 | 43.10 | 41.54 | 41.79 | 722,156 | -0.85(-2.00%) |
Sep 28, 2021 | 43.40 | 43.89 | 42.54 | 42.64 | 962,958 | -0.77(-1.76%) |
Sep 27, 2021 | 42.17 | 43.99 | 42.17 | 43.41 | 521,298 | +1.26(+2.99%) |
Sep 24, 2021 | 41.97 | 42.74 | 41.94 | 42.15 | 530,646 | +0.01(+0.02%) |
Sep 23, 2021 | 41.26 | 42.78 | 41.03 | 42.14 | 752,982 | +1.36(+3.33%) |
Sep 22, 2021 | 41.35 | 42.14 | 40.77 | 40.78 | 1,173,212 | -0.03(-0.07%) |
Sep 21, 2021 | 43.47 | 43.47 | 40.76 | 40.81 | 1,015,635 | -2.21(-5.14%) |
Sep 20, 2021 | 41.45 | 43.07 | 41.02 | 43.02 | 591,189 | -0.47(-1.09%) |
Sep 17, 2021 | 44.12 | 44.22 | 43.02 | 43.49 | 1,153,263 | -0.26(-0.60%) |
Sep 16, 2021 | 44.09 | 44.23 | 43.04 | 43.76 | 379,217 | -0.11(-0.24%) |
Sep 15, 2021 | 42.39 | 43.95 | 42.20 | 43.86 | 498,001 | +1.66(+3.93%) |
Sep 14, 2021 | 44.77 | 45.06 | 41.86 | 42.20 | 712,143 | -2.32(-5.20%) |
Sep 13, 2021 | 45.43 | 45.43 | 43.42 | 44.52 | 631,402 | -0.29(-0.65%) |
Sep 10, 2021 | 45.41 | 45.65 | 44.63 | 44.81 | 453,319 | -0.08(-0.17%) |
Sep 09, 2021 | 45.24 | 45.61 | 44.72 | 44.89 | 462,333 | -0.46(-1.00%) |
Sep 08, 2021 | 46.30 | 47.67 | 44.70 | 45.34 | 723,781 | -1.27(-2.72%) |
Sep 07, 2021 | 47.45 | 47.64 | 46.55 | 46.61 | 388,663 | -0.89(-1.88%) |
Sep 03, 2021 | 49.03 | 49.07 | 47.42 | 47.51 | 546,220 | -1.42(-2.91%) |
Sep 02, 2021 | 48.61 | 49.12 | 48.15 | 48.93 | 372,493 | +0.65(+1.34%) |
Sep 01, 2021 | 49.65 | 49.65 | 47.56 | 48.28 | 508,342 | -1.19(-2.41%) |
Aug 31, 2021 | 50.59 | 50.88 | 49.29 | 49.47 | 479,511 | -1.11(-2.20%) |
Aug 30, 2021 | 50.88 | 50.88 | 49.85 | 50.59 | 599,721 | +0.00(+0.00%) |
Aug 27, 2021 | 49.34 | 50.76 | 49.12 | 50.59 | 500,476 | +1.41(+2.88%) |
Aug 26, 2021 | 49.87 | 50.22 | 49.04 | 49.17 | 253,242 | -0.85(-1.70%) |
Aug 25, 2021 | 49.73 | 50.53 | 49.27 | 50.03 | 323,176 | +0.42(+0.84%) |
Aug 24, 2021 | 48.46 | 49.94 | 48.34 | 49.61 | 414,724 | +1.33(+2.75%) |
Aug 23, 2021 | 47.71 | 48.35 | 47.39 | 48.28 | 335,577 | +1.06(+2.24%) |
Aug 20, 2021 | 46.97 | 47.83 | 46.32 | 47.22 | 468,125 | +0.20(+0.43%) |
Aug 19, 2021 | 47.21 | 47.67 | 46.32 | 47.02 | 417,030 | -0.93(-1.94%) |
Aug 18, 2021 | 48.22 | 49.41 | 47.94 | 47.95 | 454,519 | -0.67(-1.38%) |
Aug 17, 2021 | 49.42 | 49.42 | 48.24 | 48.62 | 399,930 | -1.05(-2.11%) |
Aug 16, 2021 | 50.24 | 50.90 | 49.40 | 49.67 | 523,643 | -1.02(-2.01%) |
Aug 13, 2021 | 52.09 | 52.09 | 50.21 | 50.68 | 543,029 | -1.41(-2.70%) |
Aug 12, 2021 | 51.29 | 52.16 | 50.54 | 52.09 | 740,901 | +0.69(+1.34%) |
Aug 11, 2021 | 49.94 | 51.42 | 49.08 | 51.40 | 662,773 | +1.84(+3.72%) |
Aug 10, 2021 | 48.27 | 49.79 | 47.98 | 49.56 | 449,916 | +1.17(+2.42%) |
Aug 09, 2021 | 48.83 | 48.97 | 47.84 | 48.39 | 487,331 | -0.87(-1.77%) |
Aug 06, 2021 | 48.62 | 49.27 | 48.02 | 49.26 | 498,623 | +1.47(+3.08%) |
Aug 05, 2021 | 47.79 | 48.41 | 47.47 | 47.79 | 507,906 | +0.64(+1.35%) |
Aug 04, 2021 | 48.34 | 48.98 | 47.02 | 47.15 | 1,170,039 | -1.89(-3.86%) |
Aug 03, 2021 | 46.12 | 49.30 | 44.88 | 49.05 | 1,345,928 | +2.96(+6.42%) |