Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.80 | 22.30 | 21.44 | 21.68 | 435,563 | -0.69(-3.08%) |
Jun 29, 2022 | 22.92 | 23.17 | 22.01 | 22.37 | 274,526 | -0.95(-4.07%) |
Jun 28, 2022 | 24.55 | 24.82 | 23.30 | 23.32 | 232,988 | -1.05(-4.31%) |
Jun 27, 2022 | 25.04 | 25.04 | 24.23 | 24.37 | 287,628 | -0.56(-2.25%) |
Jun 24, 2022 | 23.48 | 25.09 | 23.33 | 24.93 | 775,874 | +1.50(+6.40%) |
Jun 23, 2022 | 22.41 | 23.54 | 22.17 | 23.43 | 254,514 | +1.12(+5.02%) |
Jun 22, 2022 | 21.74 | 22.53 | 21.74 | 22.31 | 214,839 | +0.13(+0.59%) |
Jun 21, 2022 | 23.48 | 23.54 | 22.12 | 22.18 | 196,511 | -0.91(-3.94%) |
Jun 17, 2022 | 22.23 | 23.29 | 22.15 | 23.09 | 269,193 | +0.90(+4.06%) |
Jun 16, 2022 | 22.75 | 22.93 | 21.62 | 22.19 | 446,434 | -1.45(-6.13%) |
Jun 15, 2022 | 23.10 | 24.07 | 23.10 | 23.64 | 199,348 | +0.89(+3.91%) |
Jun 14, 2022 | 23.29 | 23.53 | 22.70 | 22.75 | 313,613 | -0.44(-1.90%) |
Jun 13, 2022 | 23.90 | 24.16 | 22.70 | 23.19 | 260,036 | -1.56(-6.30%) |
Jun 10, 2022 | 24.70 | 25.76 | 24.70 | 24.75 | 215,693 | -1.01(-3.92%) |
Jun 09, 2022 | 26.20 | 26.39 | 25.54 | 25.76 | 175,451 | -0.80(-3.01%) |
Jun 08, 2022 | 26.12 | 26.79 | 26.12 | 26.56 | 146,036 | +0.29(+1.10%) |
Jun 07, 2022 | 26.13 | 26.50 | 25.66 | 26.27 | 152,814 | -0.10(-0.38%) |
Jun 06, 2022 | 26.12 | 26.67 | 25.99 | 26.37 | 140,462 | -0.01(-0.04%) |
Jun 03, 2022 | 26.80 | 26.80 | 26.03 | 26.38 | 132,683 | -0.67(-2.48%) |
Jun 02, 2022 | 26.03 | 27.22 | 26.03 | 27.05 | 251,810 | +0.96(+3.68%) |
Jun 01, 2022 | 26.52 | 26.52 | 25.39 | 26.09 | 205,039 | -0.18(-0.69%) |
May 31, 2022 | 26.24 | 26.53 | 25.76 | 26.27 | 198,666 | -0.27(-1.02%) |
May 27, 2022 | 26.13 | 26.83 | 25.96 | 26.54 | 268,056 | +0.70(+2.71%) |
May 26, 2022 | 23.69 | 26.46 | 23.69 | 25.84 | 376,369 | +2.15(+9.08%) |
May 25, 2022 | 22.08 | 23.90 | 21.79 | 23.69 | 384,210 | +1.61(+7.29%) |
May 24, 2022 | 22.71 | 23.11 | 21.76 | 22.08 | 327,763 | -1.02(-4.42%) |
May 23, 2022 | 23.06 | 23.53 | 22.36 | 23.10 | 327,644 | +0.36(+1.58%) |
May 20, 2022 | 23.96 | 24.18 | 22.60 | 22.74 | 352,924 | -1.01(-4.25%) |
May 19, 2022 | 23.62 | 24.01 | 22.89 | 23.75 | 361,355 | -0.20(-0.84%) |
May 18, 2022 | 24.98 | 24.98 | 23.63 | 23.95 | 382,018 | -1.18(-4.70%) |
May 17, 2022 | 24.64 | 25.37 | 24.18 | 25.13 | 360,234 | +1.04(+4.32%) |
May 16, 2022 | 25.48 | 25.48 | 23.90 | 24.09 | 302,777 | -1.59(-6.19%) |
May 13, 2022 | 25.56 | 26.45 | 25.50 | 25.68 | 276,909 | +0.55(+2.19%) |
May 12, 2022 | 23.83 | 25.18 | 23.42 | 25.13 | 459,338 | +1.10(+4.58%) |
May 11, 2022 | 25.89 | 26.10 | 23.99 | 24.03 | 382,764 | -2.14(-8.18%) |
May 10, 2022 | 25.13 | 26.50 | 24.92 | 26.17 | 403,186 | +1.34(+5.40%) |
May 09, 2022 | 26.20 | 26.72 | 24.70 | 24.83 | 360,324 | -2.10(-7.80%) |
May 06, 2022 | 26.64 | 27.59 | 26.11 | 26.93 | 352,286 | +0.29(+1.09%) |
May 05, 2022 | 26.79 | 26.98 | 26.09 | 26.64 | 373,302 | -0.56(-2.06%) |
May 04, 2022 | 27.39 | 27.39 | 26.07 | 27.20 | 275,290 | -0.46(-1.66%) |
May 03, 2022 | 29.11 | 29.15 | 27.05 | 27.66 | 301,604 | -1.49(-5.11%) |
May 02, 2022 | 27.82 | 29.21 | 27.82 | 29.15 | 380,694 | +1.36(+4.89%) |
Apr 29, 2022 | 28.57 | 28.94 | 27.45 | 27.79 | 364,477 | -0.80(-2.80%) |
Apr 28, 2022 | 28.91 | 29.41 | 27.83 | 28.59 | 305,708 | +0.09(+0.32%) |
Apr 27, 2022 | 28.44 | 29.12 | 28.41 | 28.50 | 347,405 | -0.09(-0.31%) |
Apr 26, 2022 | 30.08 | 30.08 | 28.48 | 28.59 | 387,694 | -1.91(-6.26%) |
Apr 25, 2022 | 29.00 | 30.51 | 28.94 | 30.50 | 522,080 | +1.34(+4.60%) |
Apr 22, 2022 | 31.35 | 31.59 | 28.66 | 29.16 | 872,776 | -0.11(-0.38%) |
Apr 21, 2022 | 30.29 | 30.40 | 29.09 | 29.27 | 476,888 | -0.22(-0.75%) |
Apr 20, 2022 | 29.63 | 30.35 | 29.43 | 29.49 | 472,881 | -0.10(-0.34%) |
Apr 19, 2022 | 28.78 | 30.43 | 28.78 | 29.59 | 636,256 | +0.97(+3.39%) |
Apr 18, 2022 | 27.18 | 28.66 | 27.18 | 28.62 | 541,335 | +1.07(+3.88%) |
Apr 14, 2022 | 28.20 | 28.41 | 27.24 | 27.55 | 253,284 | -0.56(-1.99%) |
Apr 13, 2022 | 27.33 | 28.33 | 27.05 | 28.11 | 440,158 | +1.00(+3.69%) |
Apr 12, 2022 | 26.16 | 27.65 | 26.16 | 27.11 | 510,058 | +1.04(+3.99%) |
Apr 11, 2022 | 24.47 | 26.32 | 24.15 | 26.07 | 638,760 | +1.63(+6.67%) |
Apr 08, 2022 | 24.91 | 25.01 | 24.02 | 24.44 | 697,443 | -0.65(-2.59%) |
Apr 07, 2022 | 25.38 | 25.64 | 24.14 | 25.09 | 612,147 | -0.29(-1.14%) |
Apr 06, 2022 | 27.03 | 27.03 | 25.29 | 25.38 | 541,181 | -2.08(-7.57%) |
Apr 05, 2022 | 27.92 | 28.47 | 27.10 | 27.46 | 342,004 | -0.46(-1.65%) |
Apr 04, 2022 | 27.54 | 27.98 | 26.64 | 27.92 | 353,554 | +0.20(+0.72%) |
Apr 01, 2022 | 28.40 | 28.91 | 27.21 | 27.72 | 464,947 | -0.58(-2.05%) |
Mar 31, 2022 | 27.68 | 30.16 | 27.00 | 28.30 | 1,333,823 | +0.94(+3.44%) |
Mar 30, 2022 | 28.15 | 28.32 | 27.28 | 27.36 | 298,004 | -0.79(-2.81%) |
Mar 29, 2022 | 27.41 | 29.14 | 27.41 | 28.15 | 822,747 | +1.51(+5.67%) |
Mar 28, 2022 | 26.16 | 26.77 | 26.16 | 26.64 | 346,148 | +0.64(+2.46%) |
Mar 25, 2022 | 26.87 | 27.01 | 25.91 | 26.00 | 421,947 | -0.87(-3.24%) |
Mar 24, 2022 | 26.41 | 27.09 | 25.84 | 26.87 | 252,149 | +0.46(+1.74%) |
Mar 23, 2022 | 27.06 | 27.58 | 26.33 | 26.41 | 253,060 | -0.87(-3.19%) |
Mar 22, 2022 | 27.04 | 27.90 | 26.93 | 27.28 | 323,520 | +0.37(+1.37%) |
Mar 21, 2022 | 28.04 | 28.49 | 26.73 | 26.91 | 288,269 | -1.02(-3.65%) |
Mar 18, 2022 | 27.16 | 28.06 | 26.83 | 27.93 | 481,080 | +0.68(+2.50%) |
Mar 17, 2022 | 27.43 | 27.58 | 26.74 | 27.25 | 309,517 | -0.64(-2.29%) |
Mar 16, 2022 | 27.56 | 28.46 | 27.29 | 27.89 | 669,704 | +0.93(+3.45%) |
Mar 15, 2022 | 26.74 | 27.76 | 26.28 | 26.96 | 332,727 | +0.60(+2.28%) |
Mar 14, 2022 | 26.77 | 28.04 | 25.86 | 26.36 | 327,781 | -0.31(-1.16%) |
Mar 11, 2022 | 27.00 | 27.59 | 26.42 | 26.67 | 265,279 | -0.24(-0.89%) |
Mar 10, 2022 | 26.21 | 27.26 | 25.88 | 26.91 | 206,027 | +0.09(+0.34%) |
Mar 09, 2022 | 27.19 | 28.45 | 26.71 | 26.82 | 436,107 | +0.73(+2.80%) |
Mar 08, 2022 | 25.14 | 27.44 | 24.75 | 26.09 | 762,138 | +1.01(+4.03%) |
Mar 07, 2022 | 28.22 | 28.31 | 24.85 | 25.08 | 1,101,641 | -3.21(-11.35%) |
Mar 04, 2022 | 28.75 | 28.88 | 27.52 | 28.29 | 385,458 | -0.92(-3.15%) |
Mar 03, 2022 | 30.82 | 30.82 | 28.80 | 29.21 | 330,300 | -1.41(-4.60%) |
Mar 02, 2022 | 29.83 | 30.82 | 29.55 | 30.62 | 226,216 | +0.91(+3.06%) |
Mar 01, 2022 | 31.71 | 31.90 | 29.52 | 29.71 | 336,475 | -2.36(-7.36%) |
Feb 28, 2022 | 31.64 | 32.38 | 31.23 | 32.07 | 346,123 | -0.09(-0.28%) |
Feb 25, 2022 | 31.78 | 32.19 | 31.34 | 32.16 | 253,350 | +0.83(+2.65%) |
Feb 24, 2022 | 29.08 | 31.42 | 28.75 | 31.33 | 486,327 | +1.13(+3.74%) |
Feb 23, 2022 | 32.08 | 32.31 | 29.95 | 30.20 | 506,968 | -1.28(-4.07%) |
Feb 22, 2022 | 32.92 | 33.99 | 31.43 | 31.48 | 374,479 | -2.64(-7.74%) |
Feb 18, 2022 | 34.12 | 0 | +1.40(+4.28%) | |||
Feb 17, 2022 | 34.30 | 34.48 | 32.10 | 32.72 | 562,699 | -1.79(-5.19%) |
Feb 16, 2022 | 34.65 | 35.40 | 34.22 | 34.51 | 566,907 | -0.64(-1.82%) |
Feb 15, 2022 | 34.78 | 35.37 | 34.69 | 35.15 | 436,829 | +0.75(+2.18%) |
Feb 14, 2022 | 34.29 | 35.59 | 34.29 | 34.40 | 428,468 | +0.14(+0.41%) |
Feb 11, 2022 | 33.82 | 34.88 | 33.56 | 34.26 | 427,013 | +0.75(+2.24%) |
Feb 10, 2022 | 31.99 | 34.34 | 31.99 | 33.51 | 475,016 | +0.96(+2.95%) |
Feb 09, 2022 | 32.43 | 32.94 | 31.85 | 32.55 | 264,582 | +0.47(+1.47%) |
Feb 08, 2022 | 31.31 | 32.42 | 31.08 | 32.08 | 189,079 | +1.02(+3.28%) |
Feb 07, 2022 | 30.65 | 31.46 | 30.48 | 31.06 | 240,650 | +0.77(+2.54%) |
Feb 04, 2022 | 30.21 | 30.67 | 29.30 | 30.29 | 247,813 | -0.28(-0.92%) |
Feb 03, 2022 | 30.56 | 30.29 | 30.57 | 268,530 | -0.23(-0.75%) | |
Feb 02, 2022 | 31.67 | 32.39 | 30.69 | 30.80 | 327,158 | -0.69(-2.19%) |
Feb 01, 2022 | 30.42 | 33.12 | 30.12 | 31.49 | 575,377 | +1.40(+4.65%) |
Jan 31, 2022 | 29.93 | 30.09 | 308,128 | -0.35(-1.15%) | ||
Jan 28, 2022 | 29.13 | 30.45 | 28.23 | 30.44 | 453,483 | +1.38(+4.75%) |
Jan 27, 2022 | 30.48 | 30.69 | 28.41 | 29.06 | 662,553 | -1.47(-4.81%) |
Jan 26, 2022 | 31.96 | 32.23 | 30.34 | 30.53 | 199,966 | -1.05(-3.32%) |
Jan 25, 2022 | 30.20 | 32.10 | 29.69 | 31.58 | 322,611 | +0.65(+2.10%) |
Jan 24, 2022 | 28.53 | 31.22 | 28.41 | 30.93 | 491,150 | +1.68(+5.74%) |
Jan 21, 2022 | 29.01 | 30.50 | 28.95 | 29.25 | 552,478 | -0.34(-1.15%) |
Jan 20, 2022 | 31.01 | 31.55 | 29.56 | 29.59 | 323,024 | -1.30(-4.21%) |
Jan 19, 2022 | 30.81 | 31.48 | 30.15 | 30.89 | 274,063 | +0.40(+1.31%) |
Jan 18, 2022 | 31.78 | 31.84 | 30.34 | 30.49 | 245,479 | -1.78(-5.52%) |
Jan 14, 2022 | 32.27 | 0 | -0.84(-2.54%) | |||
Jan 13, 2022 | 32.18 | 33.68 | 31.97 | 33.11 | 204,009 | +1.21(+3.79%) |
Jan 12, 2022 | 33.16 | 33.70 | 31.60 | 31.90 | 300,040 | -1.30(-3.92%) |
Jan 11, 2022 | 34.13 | 34.13 | 33.16 | 33.20 | 228,453 | -0.86(-2.52%) |
Jan 10, 2022 | 33.95 | 34.06 | 32.22 | 34.06 | 210,981 | +0.28(+0.83%) |
Jan 07, 2022 | 34.44 | 35.17 | 33.58 | 33.78 | 286,546 | -0.81(-2.34%) |
Jan 06, 2022 | 35.50 | 36.13 | 34.40 | 34.59 | 187,888 | -0.74(-2.09%) |
Jan 05, 2022 | 36.28 | 37.22 | 35.23 | 35.33 | 262,498 | -0.69(-1.92%) |
Jan 04, 2022 | 35.34 | 36.30 | 35.22 | 36.02 | 313,908 | +1.01(+2.88%) |
Jan 03, 2022 | 34.61 | 36.11 | 34.61 | 35.01 | 312,063 | +0.46(+1.33%) |
Dec 31, 2021 | 35.42 | 35.68 | 34.50 | 34.55 | 201,797 | -0.80(-2.26%) |
Dec 30, 2021 | 35.15 | 36.17 | 35.00 | 35.35 | 324,452 | +0.29(+0.83%) |
Dec 29, 2021 | 35.55 | 35.80 | 34.84 | 35.06 | 170,205 | -0.64(-1.79%) |
Dec 28, 2021 | 35.88 | 36.67 | 35.56 | 35.70 | 182,467 | -0.36(-1.00%) |
Dec 27, 2021 | 35.94 | 36.35 | 35.17 | 36.06 | 204,251 | -0.07(-0.19%) |
Dec 23, 2021 | 36.21 | 36.33 | 35.30 | 36.13 | 321,233 | +0.14(+0.39%) |
Dec 22, 2021 | 36.12 | 36.52 | 35.53 | 35.99 | 223,989 | -0.11(-0.30%) |
Dec 21, 2021 | 34.68 | 36.48 | 34.52 | 36.10 | 426,856 | +2.29(+6.77%) |
Dec 20, 2021 | 33.25 | 34.48 | 32.88 | 33.81 | 277,551 | -0.67(-1.94%) |
Dec 17, 2021 | 32.65 | 34.78 | 31.60 | 34.48 | 666,509 | +1.97(+6.06%) |
Dec 16, 2021 | 34.80 | 35.08 | 32.31 | 32.51 | 387,186 | -2.08(-6.01%) |
Dec 15, 2021 | 35.98 | 35.98 | 33.69 | 34.59 | 471,324 | -1.31(-3.65%) |
Dec 14, 2021 | 34.20 | 36.38 | 34.20 | 35.90 | 328,983 | +0.72(+2.05%) |
Dec 13, 2021 | 35.21 | 35.64 | 34.20 | 35.18 | 261,197 | -0.25(-0.71%) |
Dec 10, 2021 | 35.04 | 36.34 | 35.04 | 35.43 | 384,287 | -0.77(-2.13%) |
Dec 09, 2021 | 36.20 | 36.96 | 35.51 | 36.20 | 262,004 | -0.73(-1.98%) |
Dec 08, 2021 | 34.86 | 37.18 | 34.86 | 36.93 | 350,145 | +2.22(+6.40%) |
Dec 07, 2021 | 35.28 | 36.02 | 34.38 | 34.71 | 252,773 | -0.08(-0.23%) |
Dec 06, 2021 | 33.11 | 35.54 | 33.11 | 34.79 | 417,709 | +2.35(+7.24%) |
Dec 03, 2021 | 33.00 | 33.17 | 31.71 | 32.44 | 567,568 | -0.72(-2.17%) |
Dec 02, 2021 | 29.60 | 33.51 | 29.42 | 33.16 | 833,583 | +3.77(+12.83%) |
Dec 01, 2021 | 30.79 | 32.53 | 29.33 | 29.39 | 763,516 | -0.47(-1.57%) |
Nov 30, 2021 | 30.25 | 30.69 | 28.85 | 29.86 | 885,015 | -0.81(-2.64%) |
Nov 29, 2021 | 32.40 | 32.60 | 30.53 | 30.67 | 832,156 | -1.09(-3.43%) |
Nov 26, 2021 | 31.75 | 32.11 | 30.46 | 31.76 | 366,312 | -1.87(-5.56%) |
Nov 24, 2021 | 33.33 | 33.87 | 32.89 | 33.63 | 278,679 | -0.27(-0.79%) |
Nov 23, 2021 | 34.61 | 34.72 | 33.50 | 33.90 | 387,352 | +0.48(+1.43%) |
Nov 22, 2021 | 32.99 | 34.20 | 32.50 | 33.42 | 334,718 | +0.97(+2.99%) |
Nov 19, 2021 | 33.03 | 33.38 | 32.23 | 32.45 | 369,743 | -1.21(-3.59%) |
Nov 18, 2021 | 34.80 | 33.66 | 33.42 | 33.66 | 253,679 | -1.08(-3.11%) |
Nov 17, 2021 | 34.42 | 35.16 | 34.03 | 34.74 | 312,572 | +0.12(+0.35%) |
Nov 16, 2021 | 34.40 | 34.69 | 33.87 | 34.62 | 260,580 | -0.23(-0.66%) |
Nov 15, 2021 | 35.14 | 35.53 | 34.63 | 34.85 | 235,154 | -0.14(-0.40%) |
Nov 12, 2021 | 35.68 | 35.72 | 34.77 | 34.99 | 332,979 | -0.67(-1.88%) |
Nov 11, 2021 | 36.30 | 36.77 | 35.33 | 35.66 | 280,037 | -0.78(-2.14%) |
Nov 10, 2021 | 36.46 | 36.44 | 200,034 | -0.46(-1.25%) | ||
Nov 09, 2021 | 36.23 | 36.93 | 35.70 | 36.90 | 228,799 | +0.68(+1.88%) |
Nov 08, 2021 | 37.59 | 37.59 | 36.17 | 36.22 | 327,518 | -1.28(-3.41%) |
Nov 05, 2021 | 35.42 | 37.64 | 35.42 | 37.50 | 424,690 | +3.03(+8.79%) |
Nov 04, 2021 | 34.57 | 35.66 | 34.38 | 34.47 | 357,237 | -0.09(-0.26%) |
Nov 03, 2021 | 33.05 | 35.12 | 33.05 | 34.56 | 452,819 | +1.36(+4.10%) |
Nov 02, 2021 | 34.24 | 34.24 | 32.60 | 33.20 | 704,063 | -1.18(-3.43%) |
Nov 01, 2021 | 33.42 | 34.82 | 34.31 | 34.38 | 464,574 | +1.06(+3.18%) |
Oct 29, 2021 | 33.26 | 32.75 | 33.32 | 191,493 | +0.16(+0.48%) | |
Oct 28, 2021 | 33.30 | 33.51 | 32.87 | 33.16 | 306,149 | -0.25(-0.75%) |
Oct 27, 2021 | 34.01 | 34.25 | 33.28 | 33.41 | 270,287 | -0.49(-1.45%) |
Oct 26, 2021 | 35.19 | 33.90 | 399,249 | -1.20(-3.42%) | ||
Oct 25, 2021 | 35.53 | 36.02 | 34.52 | 35.10 | 544,185 | -0.84(-2.34%) |
Oct 22, 2021 | 33.75 | 36.22 | 33.75 | 35.94 | 666,832 | +0.81(+2.31%) |
Oct 21, 2021 | 35.50 | 36.44 | 35.04 | 35.13 | 547,112 | -0.23(-0.65%) |
Oct 20, 2021 | 36.34 | 37.34 | 35.22 | 35.36 | 656,206 | -2.31(-6.13%) |
Oct 19, 2021 | 37.68 | 38.33 | 36.68 | 37.67 | 316,245 | -0.02(-0.05%) |
Oct 18, 2021 | 37.40 | 37.93 | 36.66 | 37.69 | 292,783 | +0.21(+0.56%) |
Oct 15, 2021 | 39.16 | 39.42 | 37.44 | 37.48 | 227,511 | -0.90(-2.34%) |
Oct 14, 2021 | 37.85 | 39.07 | 37.85 | 38.38 | 245,073 | +0.77(+2.05%) |
Oct 13, 2021 | 38.13 | 38.36 | 37.15 | 37.61 | 421,465 | -0.74(-1.93%) |
Oct 12, 2021 | 38.10 | 39.81 | 37.94 | 38.35 | 648,743 | +0.20(+0.52%) |
Oct 11, 2021 | 39.82 | 40.47 | 38.01 | 38.15 | 492,461 | -1.71(-4.29%) |
Oct 08, 2021 | 41.91 | 42.37 | 39.83 | 39.86 | 275,487 | -1.64(-3.95%) |
Oct 07, 2021 | 42.39 | 43.15 | 41.43 | 41.50 | 197,519 | -0.57(-1.35%) |
Oct 06, 2021 | 42.45 | 43.10 | 40.81 | 42.07 | 184,597 | -0.77(-1.80%) |
Oct 05, 2021 | 44.33 | 44.33 | 42.16 | 42.84 | 266,628 | -1.02(-2.33%) |
Oct 04, 2021 | 44.27 | 44.70 | 43.49 | 43.86 | 180,525 | -0.64(-1.44%) |
Oct 01, 2021 | 42.27 | 44.89 | 42.27 | 44.50 | 292,311 | +2.74(+6.56%) |
Sep 30, 2021 | 43.22 | 43.22 | 41.53 | 41.76 | 228,652 | -1.43(-3.31%) |
Sep 29, 2021 | 44.37 | 44.72 | 43.07 | 43.19 | 148,368 | -0.81(-1.84%) |
Sep 28, 2021 | 45.04 | 45.30 | 43.87 | 44.00 | 268,259 | -1.20(-2.65%) |
Sep 27, 2021 | 45.20 | 47.20 | 45.16 | 45.20 | 334,431 | +0.01(+0.02%) |
Sep 24, 2021 | 44.00 | 46.00 | 43.69 | 45.19 | 388,571 | +3.26(+7.77%) |
Sep 23, 2021 | 40.56 | 43.81 | 40.35 | 41.93 | 735,851 | +1.91(+4.77%) |
Sep 22, 2021 | 39.43 | 40.69 | 39.11 | 40.02 | 145,894 | +0.97(+2.48%) |
Sep 21, 2021 | 39.57 | 40.00 | 37.91 | 39.05 | 200,236 | -0.60(-1.51%) |
Sep 20, 2021 | 39.38 | 40.01 | 38.81 | 39.65 | 253,988 | -0.93(-2.29%) |
Sep 17, 2021 | 39.86 | 40.74 | 39.57 | 40.58 | 546,522 | +0.91(+2.29%) |
Sep 16, 2021 | 38.26 | 40.03 | 38.26 | 39.67 | 274,869 | +1.44(+3.77%) |
Sep 15, 2021 | 37.65 | 38.28 | 36.89 | 38.23 | 269,917 | +0.76(+2.03%) |
Sep 14, 2021 | 38.81 | 38.81 | 36.92 | 37.47 | 340,636 | -1.31(-3.38%) |
Sep 13, 2021 | 38.99 | 39.03 | 37.58 | 38.78 | 286,153 | +0.40(+1.04%) |
Sep 10, 2021 | 39.66 | 39.98 | 38.33 | 38.38 | 206,210 | -0.87(-2.22%) |
Sep 09, 2021 | 39.02 | 40.08 | 38.61 | 39.25 | 235,309 | +0.15(+0.38%) |
Sep 08, 2021 | 39.89 | 40.21 | 39.05 | 39.10 | 231,483 | -1.02(-2.54%) |
Sep 07, 2021 | 39.98 | 40.55 | 39.33 | 40.12 | 208,163 | +0.33(+0.83%) |
Sep 03, 2021 | 41.64 | 41.75 | 39.73 | 39.79 | 272,739 | -1.84(-4.42%) |
Sep 02, 2021 | 43.12 | 43.57 | 41.61 | 41.63 | 164,404 | -1.13(-2.64%) |
Sep 01, 2021 | 42.90 | 43.39 | 42.15 | 42.76 | 194,070 | +0.00(+0.00%) |
Aug 31, 2021 | 42.20 | 42.83 | 41.52 | 42.76 | 262,805 | +0.29(+0.68%) |
Aug 30, 2021 | 43.71 | 43.77 | 42.14 | 42.47 | 287,008 | -1.75(-3.96%) |
Aug 27, 2021 | 42.67 | 44.94 | 42.56 | 44.22 | 290,945 | +1.80(+4.24%) |
Aug 26, 2021 | 41.76 | 43.25 | 41.55 | 42.42 | 278,941 | +0.66(+1.58%) |
Aug 25, 2021 | 40.42 | 42.01 | 40.07 | 41.76 | 240,329 | +0.94(+2.30%) |
Aug 24, 2021 | 39.28 | 41.19 | 39.24 | 40.82 | 313,516 | +1.74(+4.45%) |
Aug 23, 2021 | 38.44 | 39.45 | 37.92 | 39.08 | 194,482 | +0.94(+2.46%) |
Aug 20, 2021 | 37.44 | 38.26 | 37.12 | 38.14 | 172,687 | +0.56(+1.49%) |
Aug 19, 2021 | 38.26 | 38.74 | 37.16 | 37.58 | 323,753 | -0.99(-2.57%) |
Aug 18, 2021 | 37.94 | 39.35 | 36.97 | 38.57 | 273,594 | +0.51(+1.34%) |
Aug 17, 2021 | 39.32 | 40.33 | 37.91 | 38.06 | 359,651 | -1.72(-4.32%) |
Aug 16, 2021 | 39.41 | 39.95 | 38.59 | 39.78 | 295,115 | -0.59(-1.46%) |
Aug 13, 2021 | 40.59 | 40.95 | 40.04 | 40.37 | 240,867 | -0.21(-0.52%) |
Aug 12, 2021 | 40.22 | 40.64 | 39.22 | 40.58 | 228,258 | +0.10(+0.25%) |
Aug 11, 2021 | 39.22 | 40.82 | 38.03 | 40.48 | 284,788 | +1.33(+3.40%) |
Aug 10, 2021 | 37.75 | 39.31 | 37.01 | 39.15 | 316,960 | +1.61(+4.29%) |
Aug 09, 2021 | 39.14 | 39.14 | 36.91 | 37.54 | 282,832 | -1.75(-4.45%) |
Aug 06, 2021 | 39.23 | 39.88 | 38.71 | 39.29 | 238,797 | +0.32(+0.82%) |
Aug 05, 2021 | 39.58 | 39.95 | 38.41 | 38.97 | 221,644 | -0.27(-0.69%) |
Aug 04, 2021 | 39.01 | 39.63 | 38.29 | 39.24 | 295,704 | +0.50(+1.29%) |
Aug 03, 2021 | 41.41 | 41.90 | 38.27 | 38.74 | 399,099 | -2.42(-5.88%) |
Aug 02, 2021 | 40.78 | 42.13 | 40.73 | 41.16 | 289,033 | +0.58(+1.43%) |
Jul 30, 2021 | 40.06 | 42.50 | 40.06 | 40.58 | 503,939 | -1.57(-3.72%) |
Jul 29, 2021 | 42.78 | 43.25 | 41.40 | 42.15 | 358,073 | -0.05(-0.12%) |
Jul 28, 2021 | 45.36 | 45.48 | 41.36 | 42.20 | 535,978 | -3.25(-7.15%) |
Jul 27, 2021 | 45.29 | 45.99 | 44.45 | 45.45 | 155,436 | -0.15(-0.33%) |
Jul 26, 2021 | 44.40 | 46.68 | 44.00 | 45.60 | 216,267 | +1.29(+2.91%) |
Jul 23, 2021 | 44.84 | 44.99 | 43.55 | 44.31 | 211,993 | -0.19(-0.43%) |
Jul 22, 2021 | 44.64 | 45.13 | 43.70 | 44.50 | 291,774 | -0.47(-1.05%) |
Jul 21, 2021 | 43.09 | 45.06 | 43.09 | 44.97 | 285,249 | +2.36(+5.54%) |
Jul 20, 2021 | 40.68 | 43.54 | 40.50 | 42.61 | 386,206 | +1.59(+3.88%) |
Jul 19, 2021 | 41.68 | 42.00 | 39.82 | 41.02 | 672,920 | -1.96(-4.56%) |
Jul 16, 2021 | 45.13 | 45.91 | 42.86 | 42.98 | 239,994 | -1.44(-3.24%) |
Jul 15, 2021 | 46.22 | 46.44 | 43.66 | 44.42 | 304,391 | -2.06(-4.43%) |
Jul 14, 2021 | 48.00 | 48.90 | 46.27 | 46.48 | 290,464 | -1.17(-2.46%) |
Jul 13, 2021 | 48.50 | 48.97 | 47.24 | 47.65 | 172,327 | -1.19(-2.44%) |
Jul 12, 2021 | 47.76 | 49.35 | 47.76 | 48.84 | 257,726 | +0.59(+1.22%) |
Jul 09, 2021 | 46.71 | 48.43 | 45.99 | 48.25 | 352,792 | +2.44(+5.33%) |
Jul 08, 2021 | 46.01 | 47.27 | 45.64 | 45.81 | 239,330 | -1.16(-2.47%) |
Jul 07, 2021 | 47.00 | 47.78 | 46.54 | 46.97 | 254,561 | -0.66(-1.39%) |
Jul 06, 2021 | 48.01 | 48.08 | 46.61 | 47.63 | 165,212 | -0.38(-0.79%) |
Jul 02, 2021 | 48.97 | 48.97 | 47.59 | 48.01 | 122,308 | -0.94(-1.92%) |