Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.76 | 26.26 | 24.68 | 26.09 | 1,647,419 | +0.37(+1.44%) |
Jul 28, 2022 | 25.57 | 26.02 | 24.56 | 25.72 | 1,239,416 | +0.29(+1.14%) |
Jul 27, 2022 | 24.44 | 25.54 | 23.86 | 25.43 | 1,964,362 | +1.44(+6.00%) |
Jul 26, 2022 | 25.27 | 25.27 | 23.56 | 23.99 | 2,274,569 | -1.34(-5.29%) |
Jul 25, 2022 | 26.00 | 26.02 | 24.87 | 25.33 | 1,450,177 | -0.67(-2.58%) |
Jul 22, 2022 | 26.19 | 27.14 | 25.77 | 26.00 | 1,039,868 | -0.52(-1.96%) |
Jul 21, 2022 | 27.27 | 27.88 | 26.46 | 26.52 | 1,833,328 | -0.58(-2.14%) |
Jul 20, 2022 | 27.10 | 27.57 | 26.89 | 27.10 | 826,792 | +0.31(+1.16%) |
Jul 19, 2022 | 24.96 | 26.82 | 24.96 | 26.79 | 1,321,604 | +2.06(+8.33%) |
Jul 18, 2022 | 25.06 | 26.20 | 24.52 | 24.73 | 1,071,779 | -0.21(-0.84%) |
Jul 15, 2022 | 25.73 | 25.91 | 23.05 | 24.94 | 3,301,634 | -0.63(-2.46%) |
Jul 14, 2022 | 27.02 | 27.30 | 25.10 | 25.57 | 1,358,909 | -1.84(-6.71%) |
Jul 13, 2022 | 27.00 | 27.99 | 26.99 | 27.41 | 893,422 | +0.00(+0.00%) |
Jul 12, 2022 | 28.95 | 29.03 | 26.94 | 27.41 | 1,408,806 | -1.46(-5.06%) |
Jul 11, 2022 | 29.39 | 29.61 | 28.83 | 28.87 | 559,232 | -0.70(-2.37%) |
Jul 08, 2022 | 30.40 | 30.44 | 29.54 | 29.57 | 580,716 | -0.80(-2.63%) |
Jul 07, 2022 | 29.39 | 30.44 | 29.22 | 30.37 | 926,637 | +0.87(+2.95%) |
Jul 06, 2022 | 29.50 | 29.72 | 28.91 | 29.50 | 861,391 | +0.18(+0.61%) |
Jul 05, 2022 | 29.06 | 29.55 | 28.31 | 29.32 | 751,055 | -0.08(-0.27%) |
Jul 01, 2022 | 28.27 | 29.42 | 27.63 | 29.40 | 892,204 | +0.99(+3.48%) |
Jun 30, 2022 | 27.66 | 28.71 | 26.72 | 28.41 | 1,290,102 | +0.60(+2.16%) |
Jun 29, 2022 | 27.62 | 27.82 | 26.63 | 27.81 | 1,028,510 | -0.07(-0.25%) |
Jun 28, 2022 | 28.19 | 28.19 | 27.66 | 27.88 | 1,095,409 | -0.19(-0.68%) |
Jun 27, 2022 | 28.52 | 28.60 | 27.92 | 28.07 | 1,653,251 | -0.38(-1.34%) |
Jun 24, 2022 | 28.21 | 28.56 | 27.78 | 28.45 | 1,413,627 | +0.49(+1.75%) |
Jun 23, 2022 | 27.16 | 28.17 | 26.49 | 27.96 | 1,305,991 | +1.18(+4.41%) |
Jun 22, 2022 | 26.31 | 26.95 | 25.90 | 26.78 | 810,328 | +0.16(+0.60%) |
Jun 21, 2022 | 27.03 | 27.71 | 26.53 | 26.62 | 836,634 | -0.02(-0.08%) |
Jun 17, 2022 | 26.45 | 27.83 | 26.45 | 26.64 | 2,430,554 | +0.36(+1.37%) |
Jun 16, 2022 | 25.85 | 26.32 | 24.85 | 26.28 | 1,400,980 | -0.53(-1.98%) |
Jun 15, 2022 | 26.84 | 27.41 | 25.87 | 26.81 | 868,487 | +0.48(+1.82%) |
Jun 14, 2022 | 26.07 | 26.41 | 24.73 | 26.33 | 1,510,097 | +0.28(+1.07%) |
Jun 13, 2022 | 27.00 | 28.00 | 25.55 | 26.05 | 1,040,382 | -1.98(-7.06%) |
Jun 10, 2022 | 28.62 | 29.00 | 27.64 | 28.03 | 845,856 | -1.05(-3.61%) |
Jun 09, 2022 | 30.59 | 30.62 | 29.07 | 29.08 | 902,609 | -1.43(-4.69%) |
Jun 08, 2022 | 32.06 | 32.47 | 30.43 | 30.51 | 1,244,872 | -1.70(-5.28%) |
Jun 07, 2022 | 31.55 | 32.32 | 31.53 | 32.21 | 470,900 | +0.24(+0.75%) |
Jun 06, 2022 | 32.68 | 33.42 | 31.84 | 31.97 | 579,119 | -0.58(-1.78%) |
Jun 03, 2022 | 33.21 | 33.81 | 32.17 | 32.55 | 1,355,913 | -0.81(-2.43%) |
Jun 02, 2022 | 31.81 | 33.39 | 31.17 | 33.36 | 825,508 | +1.83(+5.80%) |
Jun 01, 2022 | 31.25 | 31.77 | 30.29 | 31.53 | 1,432,723 | +0.38(+1.22%) |
May 31, 2022 | 34.07 | 34.33 | 31.11 | 31.15 | 1,461,538 | -3.13(-9.13%) |
May 27, 2022 | 34.63 | 35.22 | 33.94 | 34.28 | 955,077 | -0.22(-0.64%) |
May 26, 2022 | 34.59 | 35.09 | 33.69 | 34.50 | 1,154,328 | +0.29(+0.85%) |
May 25, 2022 | 33.79 | 34.50 | 33.63 | 34.21 | 886,760 | +0.10(+0.29%) |
May 24, 2022 | 35.18 | 35.18 | 33.70 | 34.11 | 1,272,871 | -1.58(-4.43%) |
May 23, 2022 | 32.97 | 35.82 | 32.97 | 35.69 | 1,974,033 | +2.11(+6.28%) |
May 20, 2022 | 32.94 | 33.64 | 32.51 | 33.58 | 1,494,485 | +0.97(+2.97%) |
May 19, 2022 | 30.96 | 32.70 | 30.38 | 32.61 | 1,341,520 | +1.48(+4.75%) |
May 18, 2022 | 31.77 | 32.29 | 30.61 | 31.13 | 623,472 | -1.20(-3.71%) |
May 17, 2022 | 32.97 | 33.18 | 31.80 | 32.33 | 886,019 | +0.04(+0.12%) |
May 16, 2022 | 33.34 | 33.91 | 32.24 | 32.29 | 651,829 | -1.25(-3.73%) |
May 13, 2022 | 33.04 | 33.88 | 32.69 | 33.54 | 1,066,885 | +1.26(+3.90%) |
May 12, 2022 | 30.08 | 32.32 | 29.96 | 32.28 | 2,083,276 | +2.33(+7.78%) |
May 11, 2022 | 29.06 | 31.14 | 29.06 | 29.95 | 2,548,793 | +0.34(+1.15%) |
May 10, 2022 | 29.79 | 32.43 | 28.83 | 29.61 | 1,654,594 | +0.08(+0.27%) |
May 09, 2022 | 31.20 | 31.95 | 29.41 | 29.53 | 2,159,433 | -2.84(-8.77%) |
May 06, 2022 | 27.38 | 33.91 | 26.83 | 32.37 | 4,759,296 | +3.82(+13.38%) |
May 05, 2022 | 30.06 | 30.17 | 27.98 | 28.55 | 2,446,981 | -1.96(-6.42%) |
May 04, 2022 | 31.14 | 31.14 | 29.25 | 30.51 | 1,825,046 | +0.38(+1.26%) |
May 03, 2022 | 30.59 | 31.84 | 29.96 | 30.13 | 1,359,904 | -0.53(-1.73%) |
May 02, 2022 | 30.25 | 31.35 | 29.60 | 30.66 | 1,762,159 | -0.07(-0.23%) |
Apr 29, 2022 | 30.61 | 32.21 | 29.92 | 30.73 | 2,997,714 | +0.17(+0.56%) |
Apr 28, 2022 | 31.75 | 31.93 | 29.67 | 30.56 | 1,858,044 | -0.90(-2.86%) |
Apr 27, 2022 | 31.92 | 32.54 | 31.27 | 31.46 | 846,592 | -0.35(-1.10%) |
Apr 26, 2022 | 33.06 | 33.85 | 31.71 | 31.81 | 1,130,149 | -1.47(-4.42%) |
Apr 25, 2022 | 32.73 | 33.32 | 31.19 | 33.28 | 1,949,601 | +0.32(+0.97%) |
Apr 22, 2022 | 35.39 | 35.40 | 32.69 | 32.96 | 2,010,704 | -2.63(-7.39%) |
Apr 21, 2022 | 33.55 | 36.17 | 31.93 | 35.59 | 2,377,197 | +2.13(+6.37%) |
Apr 20, 2022 | 34.33 | 34.67 | 32.87 | 33.46 | 1,542,876 | -0.73(-2.14%) |
Apr 19, 2022 | 34.18 | 34.92 | 33.71 | 34.19 | 1,211,222 | -0.28(-0.81%) |
Apr 18, 2022 | 35.74 | 35.74 | 34.02 | 34.47 | 963,472 | -1.48(-4.12%) |
Apr 14, 2022 | 37.25 | 38.08 | 35.80 | 35.95 | 662,692 | -1.27(-3.41%) |
Apr 13, 2022 | 36.37 | 37.62 | 35.94 | 37.22 | 732,607 | +0.89(+2.45%) |
Apr 12, 2022 | 37.49 | 38.24 | 36.16 | 36.33 | 1,106,379 | -0.82(-2.21%) |
Apr 11, 2022 | 36.70 | 37.66 | 35.58 | 37.15 | 1,205,903 | -0.33(-0.88%) |
Apr 08, 2022 | 36.68 | 38.79 | 36.65 | 37.48 | 1,928,645 | +0.59(+1.60%) |
Apr 07, 2022 | 33.45 | 37.21 | 33.34 | 36.89 | 5,039,824 | +3.25(+9.66%) |
Apr 06, 2022 | 33.83 | 34.17 | 33.05 | 33.64 | 913,909 | -0.37(-1.09%) |
Apr 05, 2022 | 34.92 | 35.37 | 33.89 | 34.01 | 1,628,165 | -1.14(-3.24%) |
Apr 04, 2022 | 35.45 | 35.98 | 34.92 | 35.15 | 1,272,575 | -0.12(-0.34%) |
Apr 01, 2022 | 35.19 | 35.85 | 34.83 | 35.27 | 2,132,170 | +0.00(+0.00%) |
Mar 31, 2022 | 35.85 | 36.30 | 34.39 | 35.27 | 2,377,879 | -0.36(-1.01%) |
Mar 30, 2022 | 36.40 | 37.23 | 34.95 | 35.63 | 3,109,982 | -0.65(-1.79%) |
Mar 29, 2022 | 36.35 | 37.32 | 35.69 | 36.28 | 2,797,771 | +0.61(+1.71%) |
Mar 28, 2022 | 36.25 | 37.02 | 35.48 | 35.67 | 2,736,092 | -0.73(-2.01%) |
Mar 25, 2022 | 37.69 | 37.79 | 36.30 | 36.40 | 1,067,073 | -0.87(-2.33%) |
Mar 24, 2022 | 37.54 | 38.23 | 37.09 | 37.27 | 966,264 | -0.47(-1.25%) |
Mar 23, 2022 | 38.46 | 38.77 | 36.84 | 37.74 | 755,416 | -1.10(-2.83%) |
Mar 22, 2022 | 38.44 | 39.58 | 38.38 | 38.84 | 2,768,049 | +0.34(+0.88%) |
Mar 21, 2022 | 40.77 | 41.00 | 38.27 | 38.50 | 1,372,791 | -2.42(-5.91%) |
Mar 18, 2022 | 39.63 | 41.82 | 39.48 | 40.92 | 2,304,000 | +1.35(+3.41%) |
Mar 17, 2022 | 39.38 | 40.16 | 39.02 | 39.57 | 1,194,716 | +0.02(+0.05%) |
Mar 16, 2022 | 39.09 | 40.30 | 38.38 | 39.55 | 1,300,812 | +1.09(+2.83%) |
Mar 15, 2022 | 38.09 | 38.57 | 37.02 | 38.46 | 760,518 | +0.83(+2.21%) |
Mar 14, 2022 | 38.01 | 39.88 | 37.25 | 37.63 | 1,085,227 | -0.53(-1.39%) |
Mar 11, 2022 | 39.03 | 39.90 | 38.16 | 38.16 | 1,089,557 | -0.69(-1.78%) |
Mar 10, 2022 | 36.60 | 39.80 | 35.59 | 38.85 | 1,798,220 | +1.51(+4.04%) |
Mar 09, 2022 | 35.58 | 37.57 | 35.28 | 37.34 | 1,682,394 | +2.08(+5.90%) |
Mar 08, 2022 | 37.40 | 37.90 | 34.70 | 35.26 | 3,387,078 | -3.39(-8.77%) |
Mar 07, 2022 | 38.90 | 39.42 | 38.02 | 38.65 | 1,620,380 | -0.84(-2.13%) |
Mar 04, 2022 | 38.82 | 40.06 | 37.92 | 39.49 | 2,017,924 | -0.12(-0.30%) |
Mar 03, 2022 | 39.90 | 40.00 | 39.30 | 39.61 | 1,319,223 | +0.00(+0.00%) |
Mar 02, 2022 | 39.28 | 39.95 | 38.70 | 39.61 | 2,676,158 | +0.18(+0.46%) |
Mar 01, 2022 | 39.19 | 40.28 | 38.16 | 39.43 | 2,277,887 | +0.36(+0.92%) |
Feb 28, 2022 | 36.50 | 39.19 | 35.20 | 39.07 | 4,225,978 | +1.96(+5.28%) |
Feb 25, 2022 | 34.86 | 39.85 | 34.41 | 37.11 | 12,416,555 | +3.61(+10.78%) |
Feb 24, 2022 | 33.17 | 34.87 | 29.69 | 33.50 | 4,216,940 | -0.34(-1.00%) |
Feb 23, 2022 | 34.89 | 35.47 | 33.81 | 33.84 | 5,769,769 | -0.19(-0.56%) |
Feb 22, 2022 | 32.49 | 34.40 | 32.28 | 34.03 | 5,120,728 | +1.28(+3.91%) |
Feb 18, 2022 | 32.75 | 0 | +0.81(+2.54%) | |||
Feb 17, 2022 | 32.10 | 32.87 | 30.99 | 31.94 | 3,035,410 | -0.21(-0.65%) |
Feb 16, 2022 | 30.92 | 32.54 | 30.12 | 32.15 | 4,513,476 | +1.23(+3.98%) |
Feb 15, 2022 | 30.60 | 31.41 | 29.45 | 30.92 | 3,173,710 | +1.07(+3.58%) |
Feb 14, 2022 | 28.47 | 30.45 | 28.43 | 29.85 | 3,347,245 | +1.33(+4.66%) |
Feb 11, 2022 | 28.62 | 29.68 | 28.40 | 28.52 | 1,358,653 | -0.32(-1.11%) |
Feb 10, 2022 | 28.67 | 30.10 | 28.38 | 28.84 | 1,966,343 | -0.68(-2.30%) |
Feb 09, 2022 | 29.09 | 29.53 | 28.77 | 29.52 | 2,122,215 | +1.05(+3.69%) |
Feb 08, 2022 | 28.92 | 29.35 | 27.90 | 28.47 | 2,123,918 | -1.19(-4.01%) |
Feb 07, 2022 | 29.48 | 30.53 | 29.46 | 29.66 | 1,074,731 | +0.09(+0.30%) |
Feb 04, 2022 | 29.14 | 29.98 | 28.75 | 29.57 | 831,602 | +0.19(+0.65%) |
Feb 03, 2022 | 29.74 | 29.38 | 1,156,988 | -1.21(-3.96%) | ||
Feb 02, 2022 | 29.80 | 30.87 | 28.73 | 30.59 | 2,633,331 | +0.82(+2.75%) |
Feb 01, 2022 | 29.69 | 30.14 | 29.01 | 29.77 | 1,551,455 | +0.85(+2.94%) |
Jan 31, 2022 | 27.46 | 28.92 | 1,751,176 | +1.62(+5.93%) | ||
Jan 28, 2022 | 25.55 | 27.44 | 25.23 | 27.30 | 1,992,953 | +2.05(+8.12%) |
Jan 27, 2022 | 27.45 | 27.45 | 24.79 | 25.25 | 1,564,026 | -0.40(-1.56%) |
Jan 26, 2022 | 26.68 | 27.09 | 25.43 | 25.65 | 1,712,850 | -0.67(-2.55%) |
Jan 25, 2022 | 26.29 | 27.09 | 25.79 | 26.32 | 1,638,430 | -0.43(-1.61%) |
Jan 24, 2022 | 24.01 | 26.77 | 23.16 | 26.75 | 3,220,512 | +2.29(+9.36%) |
Jan 21, 2022 | 26.16 | 26.29 | 24.25 | 24.46 | 1,966,265 | -1.82(-6.93%) |
Jan 20, 2022 | 27.43 | 27.95 | 26.14 | 26.28 | 2,314,069 | -0.73(-2.70%) |
Jan 19, 2022 | 28.13 | 28.51 | 26.89 | 27.01 | 1,661,293 | -0.96(-3.43%) |
Jan 18, 2022 | 29.66 | 29.66 | 27.60 | 27.97 | 1,861,958 | -2.36(-7.78%) |
Jan 14, 2022 | 30.33 | 0 | -1.00(-3.19%) | |||
Jan 13, 2022 | 33.27 | 33.41 | 31.08 | 31.33 | 1,793,961 | -1.74(-5.26%) |
Jan 12, 2022 | 34.39 | 34.76 | 32.79 | 33.07 | 1,268,078 | -1.28(-3.73%) |
Jan 11, 2022 | 33.54 | 34.39 | 32.70 | 34.35 | 1,457,557 | +0.87(+2.60%) |
Jan 10, 2022 | 33.32 | 33.48 | 31.86 | 33.48 | 1,566,444 | +0.03(+0.09%) |
Jan 07, 2022 | 34.30 | 35.03 | 33.06 | 33.45 | 1,444,059 | -0.17(-0.51%) |
Jan 06, 2022 | 33.29 | 34.42 | 31.92 | 33.62 | 1,986,864 | -0.45(-1.32%) |
Jan 05, 2022 | 35.28 | 36.19 | 33.71 | 34.07 | 1,935,834 | -1.38(-3.89%) |
Jan 04, 2022 | 39.10 | 39.30 | 35.00 | 35.45 | 1,697,897 | -4.31(-10.84%) |
Jan 03, 2022 | 41.87 | 41.87 | 39.62 | 39.76 | 1,162,522 | -2.14(-5.11%) |
Dec 31, 2021 | 41.76 | 42.96 | 41.76 | 41.90 | 318,443 | +0.04(+0.10%) |
Dec 30, 2021 | 41.20 | 42.28 | 40.71 | 41.86 | 517,159 | +0.74(+1.80%) |
Dec 29, 2021 | 40.72 | 41.15 | 40.02 | 41.12 | 537,365 | +0.45(+1.11%) |
Dec 28, 2021 | 42.73 | 43.06 | 40.15 | 40.67 | 533,353 | -2.26(-5.26%) |
Dec 27, 2021 | 41.86 | 43.50 | 41.81 | 42.93 | 574,632 | +0.93(+2.21%) |
Dec 23, 2021 | 41.02 | 42.61 | 40.53 | 42.00 | 678,540 | +0.80(+1.94%) |
Dec 22, 2021 | 41.41 | 42.40 | 40.77 | 41.20 | 922,804 | -0.18(-0.43%) |
Dec 21, 2021 | 41.88 | 42.44 | 41.16 | 41.38 | 828,577 | -0.64(-1.52%) |
Dec 20, 2021 | 42.02 | 42.98 | 40.86 | 42.02 | 999,111 | +0.68(+1.64%) |
Dec 17, 2021 | 39.85 | 41.77 | 39.17 | 41.34 | 3,536,972 | +1.25(+3.12%) |
Dec 16, 2021 | 39.93 | 41.24 | 39.77 | 40.09 | 1,062,467 | +0.11(+0.28%) |
Dec 15, 2021 | 39.69 | 40.61 | 39.16 | 39.98 | 1,137,397 | +0.48(+1.22%) |
Dec 14, 2021 | 40.26 | 40.46 | 39.01 | 39.50 | 1,241,750 | -0.68(-1.69%) |
Dec 13, 2021 | 40.06 | 40.39 | 39.18 | 40.18 | 1,284,111 | +0.71(+1.80%) |
Dec 10, 2021 | 41.86 | 42.41 | 39.36 | 39.47 | 1,111,353 | -3.24(-7.59%) |
Dec 09, 2021 | 43.52 | 43.97 | 42.57 | 42.71 | 777,209 | -0.56(-1.29%) |
Dec 08, 2021 | 42.05 | 44.24 | 41.43 | 43.27 | 1,344,405 | +1.52(+3.64%) |
Dec 07, 2021 | 41.54 | 42.58 | 40.97 | 41.75 | 1,482,074 | +1.02(+2.50%) |
Dec 06, 2021 | 42.15 | 42.17 | 39.62 | 40.73 | 1,531,355 | -1.42(-3.37%) |
Dec 03, 2021 | 43.50 | 43.94 | 41.25 | 42.15 | 978,103 | -0.88(-2.05%) |
Dec 02, 2021 | 42.71 | 43.92 | 41.74 | 43.03 | 1,162,574 | -0.41(-0.94%) |
Dec 01, 2021 | 45.11 | 45.79 | 43.33 | 43.44 | 1,358,739 | -2.50(-5.44%) |
Nov 30, 2021 | 42.78 | 46.29 | 42.78 | 45.94 | 3,068,993 | +2.74(+6.34%) |
Nov 29, 2021 | 42.09 | 44.14 | 41.67 | 43.20 | 3,277,788 | +1.71(+4.12%) |
Nov 26, 2021 | 39.86 | 41.98 | 39.01 | 41.49 | 1,936,772 | +4.33(+11.65%) |
Nov 24, 2021 | 36.45 | 37.25 | 36.13 | 37.16 | 763,901 | +0.67(+1.84%) |
Nov 23, 2021 | 37.23 | 37.52 | 35.64 | 36.49 | 1,322,688 | -0.96(-2.56%) |
Nov 22, 2021 | 37.45 | 38.24 | 37.00 | 37.45 | 1,316,172 | -0.01(-0.03%) |
Nov 19, 2021 | 38.00 | 38.99 | 36.93 | 37.46 | 1,265,005 | -0.16(-0.43%) |
Nov 18, 2021 | 37.83 | 38.59 | 37.52 | 37.62 | 818,216 | +0.05(+0.13%) |
Nov 17, 2021 | 37.16 | 37.78 | 36.80 | 37.57 | 1,241,699 | +0.61(+1.65%) |
Nov 16, 2021 | 36.49 | 37.57 | 36.40 | 36.96 | 2,209,637 | +0.00(+0.00%) |
Nov 15, 2021 | 37.92 | 38.10 | 36.91 | 36.96 | 1,125,802 | -0.65(-1.73%) |
Nov 12, 2021 | 36.46 | 38.18 | 36.36 | 37.61 | 1,355,469 | +1.18(+3.24%) |
Nov 11, 2021 | 36.60 | 38.00 | 35.47 | 36.43 | 2,803,089 | +1.23(+3.49%) |
Nov 10, 2021 | 35.97 | 35.20 | 2,079,946 | -0.64(-1.79%) | ||
Nov 09, 2021 | 35.85 | 36.42 | 35.54 | 35.84 | 2,023,331 | +0.11(+0.31%) |
Nov 08, 2021 | 36.21 | 36.96 | 35.30 | 35.73 | 1,764,433 | +0.73(+2.09%) |
Nov 05, 2021 | 40.57 | 41.28 | 33.62 | 35.00 | 5,582,050 | -9.84(-21.94%) |
Nov 04, 2021 | 44.75 | 45.31 | 43.57 | 44.84 | 2,561,989 | -0.23(-0.51%) |
Nov 03, 2021 | 45.60 | 46.43 | 44.15 | 45.07 | 946,012 | -0.14(-0.31%) |
Nov 02, 2021 | 42.85 | 45.25 | 41.60 | 45.21 | 1,685,157 | +2.69(+6.33%) |
Nov 01, 2021 | 42.54 | 43.27 | 42.07 | 42.52 | 1,344,725 | +0.23(+0.54%) |
Oct 29, 2021 | 42.02 | 42.99 | 41.23 | 42.29 | 935,519 | +0.16(+0.38%) |
Oct 28, 2021 | 41.88 | 42.90 | 41.53 | 42.13 | 1,357,706 | +0.21(+0.50%) |
Oct 27, 2021 | 41.35 | 42.70 | 41.05 | 41.92 | 911,610 | +0.68(+1.65%) |
Oct 26, 2021 | 42.33 | 41.24 | 879,881 | -0.92(-2.18%) | ||
Oct 25, 2021 | 42.37 | 43.45 | 41.85 | 42.16 | 849,802 | +0.16(+0.38%) |
Oct 22, 2021 | 42.42 | 42.61 | 41.35 | 42.00 | 1,698,743 | -0.23(-0.54%) |
Oct 21, 2021 | 40.94 | 42.37 | 40.61 | 42.23 | 1,666,123 | +1.38(+3.38%) |
Oct 20, 2021 | 40.01 | 41.73 | 40.01 | 40.85 | 1,490,380 | +0.97(+2.43%) |
Oct 19, 2021 | 38.43 | 40.80 | 38.25 | 39.88 | 1,821,110 | +1.81(+4.75%) |
Oct 18, 2021 | 37.03 | 38.60 | 36.88 | 38.07 | 1,079,806 | +0.98(+2.64%) |
Oct 15, 2021 | 38.02 | 38.68 | 36.87 | 37.09 | 1,643,295 | -0.59(-1.57%) |
Oct 14, 2021 | 38.38 | 39.47 | 36.75 | 37.68 | 1,160,634 | -0.52(-1.36%) |
Oct 13, 2021 | 38.49 | 39.70 | 37.85 | 38.20 | 1,238,720 | +0.01(+0.03%) |
Oct 12, 2021 | 39.19 | 39.60 | 36.89 | 38.19 | 2,069,764 | -0.66(-1.70%) |
Oct 11, 2021 | 40.52 | 41.83 | 38.68 | 38.85 | 948,561 | -2.04(-4.99%) |
Oct 08, 2021 | 43.30 | 43.30 | 40.75 | 40.89 | 743,652 | -2.26(-5.24%) |
Oct 07, 2021 | 42.79 | 44.54 | 42.66 | 43.15 | 1,258,703 | +0.99(+2.35%) |
Oct 06, 2021 | 42.45 | 42.86 | 40.80 | 42.16 | 2,745,637 | -0.76(-1.77%) |
Oct 05, 2021 | 42.76 | 44.06 | 42.24 | 42.92 | 3,888,377 | +0.15(+0.35%) |
Oct 04, 2021 | 42.58 | 44.71 | 42.15 | 42.77 | 1,725,944 | -0.50(-1.16%) |
Oct 01, 2021 | 46.24 | 46.25 | 40.56 | 43.27 | 4,322,711 | -5.81(-11.84%) |
Sep 30, 2021 | 48.99 | 49.95 | 48.42 | 49.08 | 1,328,548 | +0.66(+1.36%) |
Sep 29, 2021 | 47.51 | 48.62 | 47.03 | 48.42 | 636,546 | +1.15(+2.43%) |
Sep 28, 2021 | 48.44 | 48.44 | 46.72 | 47.27 | 1,653,031 | -1.75(-3.57%) |
Sep 27, 2021 | 49.28 | 49.43 | 47.16 | 49.02 | 1,021,695 | -0.33(-0.67%) |
Sep 24, 2021 | 49.44 | 49.92 | 48.83 | 49.35 | 1,535,184 | -0.21(-0.42%) |
Sep 23, 2021 | 49.06 | 50.18 | 48.64 | 49.56 | 1,574,103 | +0.75(+1.54%) |
Sep 22, 2021 | 46.71 | 49.20 | 46.71 | 48.81 | 3,017,281 | +2.10(+4.50%) |
Sep 21, 2021 | 46.41 | 47.00 | 45.05 | 46.71 | 2,137,213 | +0.50(+1.08%) |
Sep 20, 2021 | 45.14 | 46.91 | 44.99 | 46.21 | 2,122,452 | +0.14(+0.30%) |
Sep 17, 2021 | 47.79 | 48.12 | 45.31 | 46.07 | 3,995,706 | -1.60(-3.36%) |
Sep 16, 2021 | 48.03 | 48.41 | 46.59 | 47.67 | 1,596,254 | -0.33(-0.69%) |
Sep 15, 2021 | 46.73 | 48.37 | 45.67 | 48.00 | 3,287,370 | +1.29(+2.76%) |
Sep 14, 2021 | 46.05 | 47.52 | 45.35 | 46.71 | 4,177,988 | +1.16(+2.55%) |
Sep 13, 2021 | 47.09 | 47.95 | 44.28 | 45.55 | 5,841,182 | -1.53(-3.25%) |
Sep 10, 2021 | 48.75 | 49.70 | 46.86 | 47.08 | 13,496,393 | -6.27(-11.75%) |
Sep 09, 2021 | 52.72 | 55.58 | 52.13 | 53.35 | 2,048,660 | -0.38(-0.71%) |
Sep 08, 2021 | 56.98 | 58.00 | 53.08 | 53.73 | 1,686,753 | -6.04(-10.11%) |
Sep 07, 2021 | 58.65 | 61.02 | 58.42 | 59.77 | 849,122 | +1.16(+1.98%) |
Sep 03, 2021 | 59.97 | 60.73 | 58.48 | 58.61 | 522,008 | -1.50(-2.50%) |
Sep 02, 2021 | 58.49 | 61.59 | 57.92 | 60.11 | 1,637,154 | +2.12(+3.66%) |
Sep 01, 2021 | 58.91 | 59.43 | 56.26 | 57.99 | 1,664,466 | -1.19(-2.01%) |
Aug 31, 2021 | 59.84 | 60.74 | 59.12 | 59.18 | 763,820 | -0.56(-0.94%) |
Aug 30, 2021 | 59.50 | 61.21 | 58.65 | 59.74 | 601,081 | +0.17(+0.29%) |
Aug 27, 2021 | 59.12 | 60.54 | 59.12 | 59.57 | 535,295 | +0.39(+0.66%) |
Aug 26, 2021 | 60.01 | 61.83 | 58.71 | 59.18 | 753,702 | -0.74(-1.23%) |
Aug 25, 2021 | 60.15 | 60.84 | 59.70 | 59.92 | 675,617 | -0.44(-0.73%) |
Aug 24, 2021 | 59.69 | 62.07 | 59.04 | 60.36 | 578,753 | +0.75(+1.26%) |
Aug 23, 2021 | 61.60 | 63.55 | 59.00 | 59.61 | 854,475 | -1.01(-1.67%) |
Aug 20, 2021 | 58.75 | 60.93 | 58.49 | 60.62 | 836,012 | +2.31(+3.96%) |
Aug 19, 2021 | 56.93 | 59.48 | 55.51 | 58.31 | 650,673 | +0.96(+1.67%) |
Aug 18, 2021 | 59.20 | 60.17 | 57.21 | 57.35 | 802,595 | -1.51(-2.57%) |
Aug 17, 2021 | 55.00 | 59.20 | 54.45 | 58.86 | 1,635,153 | +3.65(+6.61%) |
Aug 16, 2021 | 57.79 | 57.98 | 54.80 | 55.21 | 697,029 | -2.49(-4.32%) |
Aug 13, 2021 | 55.21 | 57.98 | 55.21 | 57.70 | 1,173,219 | +2.58(+4.68%) |
Aug 12, 2021 | 50.08 | 55.30 | 50.08 | 55.12 | 1,540,233 | +5.12(+10.24%) |
Aug 11, 2021 | 56.68 | 56.68 | 49.27 | 50.00 | 2,104,110 | -0.04(-0.08%) |
Aug 10, 2021 | 52.92 | 53.32 | 48.24 | 50.04 | 2,066,353 | -2.98(-5.62%) |
Aug 09, 2021 | 54.05 | 54.17 | 52.50 | 53.02 | 1,600,983 | -0.76(-1.41%) |
Aug 06, 2021 | 53.24 | 54.07 | 52.05 | 53.78 | 601,664 | +0.41(+0.77%) |
Aug 05, 2021 | 51.61 | 53.37 | 50.28 | 53.37 | 834,990 | +1.41(+2.71%) |
Aug 04, 2021 | 48.04 | 52.37 | 48.01 | 51.96 | 1,399,266 | +4.24(+8.89%) |
Aug 03, 2021 | 44.50 | 48.10 | 44.19 | 47.72 | 1,772,298 | +3.40(+7.67%) |