Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.91 | 28.37 | 27.62 | 28.10 | 411,804 | +0.25(+0.90%) |
Jul 28, 2022 | 26.98 | 27.97 | 26.82 | 27.85 | 423,072 | +0.81(+3.00%) |
Jul 27, 2022 | 26.28 | 27.05 | 26.23 | 27.04 | 407,673 | +1.11(+4.28%) |
Jul 26, 2022 | 26.27 | 26.27 | 25.74 | 25.93 | 363,087 | -0.46(-1.74%) |
Jul 25, 2022 | 26.72 | 26.72 | 26.25 | 26.39 | 328,093 | -0.22(-0.83%) |
Jul 22, 2022 | 27.26 | 27.33 | 26.27 | 26.61 | 291,149 | -0.50(-1.84%) |
Jul 21, 2022 | 26.74 | 27.18 | 26.39 | 27.11 | 287,518 | +0.16(+0.59%) |
Jul 20, 2022 | 26.40 | 26.99 | 26.11 | 26.95 | 316,299 | +0.17(+0.63%) |
Jul 19, 2022 | 26.10 | 26.96 | 25.92 | 26.78 | 376,395 | +1.25(+4.90%) |
Jul 18, 2022 | 25.69 | 26.34 | 25.36 | 25.53 | 464,466 | +0.35(+1.39%) |
Jul 15, 2022 | 24.88 | 25.52 | 24.66 | 25.18 | 366,284 | +0.86(+3.54%) |
Jul 14, 2022 | 24.34 | 24.65 | 23.80 | 24.32 | 426,480 | -0.44(-1.78%) |
Jul 13, 2022 | 25.17 | 25.29 | 24.50 | 24.76 | 448,097 | -0.99(-3.84%) |
Jul 12, 2022 | 25.41 | 26.10 | 25.41 | 25.75 | 281,107 | +0.19(+0.74%) |
Jul 11, 2022 | 25.37 | 25.60 | 25.07 | 25.56 | 234,121 | -0.15(-0.58%) |
Jul 08, 2022 | 25.66 | 26.01 | 25.21 | 25.71 | 374,954 | -0.07(-0.27%) |
Jul 07, 2022 | 25.74 | 26.30 | 25.55 | 25.78 | 395,583 | +0.16(+0.62%) |
Jul 06, 2022 | 25.79 | 25.95 | 25.30 | 25.62 | 284,014 | -0.41(-1.58%) |
Jul 05, 2022 | 25.29 | 26.03 | 24.97 | 26.03 | 420,353 | +0.16(+0.62%) |
Jul 01, 2022 | 25.05 | 25.96 | 25.00 | 25.87 | 397,721 | +0.76(+3.03%) |
Jun 30, 2022 | 25.15 | 25.61 | 24.60 | 25.11 | 380,955 | -0.45(-1.76%) |
Jun 29, 2022 | 26.06 | 26.06 | 25.26 | 25.56 | 304,476 | -0.56(-2.14%) |
Jun 28, 2022 | 26.93 | 27.16 | 26.04 | 26.12 | 416,656 | -0.56(-2.10%) |
Jun 27, 2022 | 26.52 | 26.91 | 25.68 | 26.68 | 469,725 | +0.26(+0.98%) |
Jun 24, 2022 | 25.09 | 26.42 | 25.09 | 26.42 | 1,379,376 | +1.80(+7.31%) |
Jun 23, 2022 | 24.21 | 24.63 | 23.98 | 24.62 | 543,691 | +0.59(+2.46%) |
Jun 22, 2022 | 23.07 | 24.29 | 23.07 | 24.03 | 758,940 | +0.45(+1.91%) |
Jun 21, 2022 | 23.76 | 24.15 | 23.46 | 23.58 | 751,145 | +0.43(+1.86%) |
Jun 17, 2022 | 22.72 | 23.41 | 22.47 | 23.15 | 1,334,099 | +0.60(+2.66%) |
Jun 16, 2022 | 23.90 | 24.01 | 22.27 | 22.55 | 791,658 | -1.92(-7.85%) |
Jun 15, 2022 | 25.16 | 25.16 | 23.76 | 24.47 | 914,876 | -0.29(-1.17%) |
Jun 14, 2022 | 25.39 | 25.68 | 24.29 | 24.76 | 616,600 | -0.60(-2.37%) |
Jun 13, 2022 | 26.05 | 26.36 | 25.17 | 25.36 | 447,083 | -1.71(-6.32%) |
Jun 10, 2022 | 27.50 | 28.28 | 26.91 | 27.07 | 311,671 | -0.98(-3.49%) |
Jun 09, 2022 | 28.97 | 28.97 | 28.03 | 28.05 | 460,313 | -1.11(-3.81%) |
Jun 08, 2022 | 28.79 | 29.19 | 28.50 | 29.16 | 314,557 | +0.15(+0.52%) |
Jun 07, 2022 | 27.91 | 29.05 | 27.89 | 29.01 | 266,574 | +0.65(+2.29%) |
Jun 06, 2022 | 28.62 | 28.66 | 27.89 | 28.36 | 328,666 | +0.01(+0.04%) |
Jun 03, 2022 | 28.50 | 28.61 | 27.95 | 28.35 | 325,871 | -0.42(-1.46%) |
Jun 02, 2022 | 27.94 | 28.80 | 27.80 | 28.77 | 379,456 | +0.58(+2.06%) |
Jun 01, 2022 | 28.89 | 29.07 | 28.06 | 28.19 | 395,590 | -0.65(-2.25%) |
May 31, 2022 | 29.62 | 29.86 | 28.67 | 28.84 | 415,264 | -0.96(-3.22%) |
May 27, 2022 | 29.35 | 30.26 | 29.35 | 29.80 | 287,726 | +0.56(+1.92%) |
May 26, 2022 | 28.99 | 30.25 | 28.99 | 29.24 | 343,594 | +0.44(+1.53%) |
May 25, 2022 | 27.38 | 29.21 | 27.38 | 28.80 | 317,232 | +1.30(+4.73%) |
May 24, 2022 | 28.40 | 28.51 | 27.17 | 27.50 | 337,316 | -1.46(-5.04%) |
May 23, 2022 | 28.48 | 29.31 | 27.94 | 28.96 | 517,727 | +0.89(+3.17%) |
May 20, 2022 | 29.89 | 29.89 | 27.65 | 28.07 | 547,805 | -1.55(-5.23%) |
May 19, 2022 | 28.23 | 30.29 | 28.23 | 29.62 | 1,155,451 | +0.87(+3.03%) |
May 18, 2022 | 27.73 | 29.49 | 27.56 | 28.75 | 732,453 | +0.53(+1.88%) |
May 17, 2022 | 27.28 | 28.43 | 27.28 | 28.22 | 521,900 | +1.46(+5.46%) |
May 16, 2022 | 27.11 | 27.43 | 26.69 | 26.76 | 407,107 | -0.68(-2.48%) |
May 13, 2022 | 26.83 | 27.77 | 26.83 | 27.44 | 581,089 | +1.28(+4.89%) |
May 12, 2022 | 24.60 | 26.19 | 24.32 | 26.16 | 681,151 | +1.37(+5.53%) |
May 11, 2022 | 24.49 | 25.69 | 24.26 | 24.79 | 534,929 | +0.26(+1.06%) |
May 10, 2022 | 25.59 | 25.82 | 24.26 | 24.53 | 390,273 | -0.56(-2.23%) |
May 09, 2022 | 25.85 | 26.05 | 24.61 | 25.09 | 693,727 | -1.24(-4.71%) |
May 06, 2022 | 28.37 | 28.72 | 25.05 | 26.33 | 1,009,385 | -0.86(-3.16%) |
May 05, 2022 | 27.90 | 28.33 | 26.68 | 27.19 | 730,430 | -1.33(-4.66%) |
May 04, 2022 | 27.17 | 28.66 | 26.77 | 28.52 | 566,431 | +1.42(+5.24%) |
May 03, 2022 | 27.72 | 28.09 | 26.94 | 27.10 | 413,099 | -0.52(-1.88%) |
May 02, 2022 | 26.47 | 27.62 | 26.13 | 27.62 | 547,196 | +1.14(+4.31%) |
Apr 29, 2022 | 27.12 | 27.62 | 26.32 | 26.48 | 450,663 | -0.95(-3.46%) |
Apr 28, 2022 | 26.39 | 27.64 | 26.23 | 27.43 | 580,830 | +1.41(+5.42%) |
Apr 27, 2022 | 26.62 | 26.84 | 25.75 | 26.02 | 559,016 | -0.67(-2.51%) |
Apr 26, 2022 | 26.74 | 27.01 | 26.48 | 26.69 | 629,354 | -0.56(-2.06%) |
Apr 25, 2022 | 26.86 | 27.39 | 26.63 | 27.25 | 432,550 | +0.27(+1.00%) |
Apr 22, 2022 | 27.70 | 28.06 | 26.80 | 26.98 | 622,903 | -1.00(-3.57%) |
Apr 21, 2022 | 28.93 | 29.32 | 27.68 | 27.98 | 374,120 | -0.48(-1.69%) |
Apr 20, 2022 | 28.80 | 29.05 | 28.30 | 28.46 | 378,762 | -0.33(-1.15%) |
Apr 19, 2022 | 27.82 | 28.87 | 27.82 | 28.79 | 598,011 | +1.15(+4.16%) |
Apr 18, 2022 | 27.19 | 27.91 | 27.05 | 27.64 | 551,908 | +0.23(+0.84%) |
Apr 14, 2022 | 27.84 | 28.18 | 27.38 | 27.41 | 309,104 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.95 | 27.01 | 27.74 | 345,675 | +0.51(+1.87%) |
Apr 12, 2022 | 27.50 | 28.01 | 27.22 | 27.23 | 439,176 | +0.07(+0.26%) |
Apr 11, 2022 | 27.16 | 27.50 | 26.74 | 27.16 | 517,903 | -0.11(-0.40%) |
Apr 08, 2022 | 27.18 | 27.40 | 26.62 | 27.27 | 409,127 | +0.17(+0.63%) |
Apr 07, 2022 | 26.92 | 27.40 | 26.32 | 27.10 | 649,682 | +0.03(+0.11%) |
Apr 06, 2022 | 27.50 | 27.50 | 26.67 | 27.07 | 1,588,178 | -0.65(-2.34%) |
Apr 05, 2022 | 28.25 | 28.65 | 27.52 | 27.72 | 855,857 | -0.52(-1.84%) |
Apr 04, 2022 | 27.99 | 28.60 | 27.80 | 28.24 | 315,431 | +0.42(+1.51%) |
Apr 01, 2022 | 27.76 | 28.32 | 27.59 | 27.82 | 511,949 | +0.34(+1.24%) |
Mar 31, 2022 | 27.60 | 28.25 | 27.42 | 27.48 | 387,499 | -0.20(-0.72%) |
Mar 30, 2022 | 28.85 | 28.98 | 26.10 | 27.68 | 1,503,273 | -1.50(-5.14%) |
Mar 29, 2022 | 28.41 | 29.37 | 28.41 | 29.18 | 599,821 | +1.47(+5.30%) |
Mar 28, 2022 | 27.81 | 28.22 | 27.05 | 27.71 | 479,518 | -0.03(-0.11%) |
Mar 25, 2022 | 27.68 | 27.99 | 27.06 | 27.74 | 616,788 | +0.07(+0.25%) |
Mar 24, 2022 | 27.38 | 27.78 | 26.96 | 27.67 | 426,213 | +0.41(+1.50%) |
Mar 23, 2022 | 27.72 | 27.96 | 27.04 | 27.26 | 309,676 | -0.85(-3.02%) |
Mar 22, 2022 | 27.56 | 28.56 | 27.56 | 28.11 | 335,335 | +0.72(+2.63%) |
Mar 21, 2022 | 28.17 | 28.38 | 27.19 | 27.39 | 381,355 | -1.11(-3.89%) |
Mar 18, 2022 | 27.18 | 28.56 | 26.84 | 28.50 | 718,678 | +0.72(+2.59%) |
Mar 17, 2022 | 27.06 | 27.79 | 26.96 | 27.78 | 341,861 | +0.37(+1.35%) |
Mar 16, 2022 | 26.28 | 27.51 | 26.28 | 27.41 | 434,057 | +1.43(+5.50%) |
Mar 15, 2022 | 25.49 | 27.09 | 25.49 | 25.98 | 580,511 | +0.77(+3.05%) |
Mar 14, 2022 | 25.00 | 25.91 | 24.88 | 25.21 | 439,084 | +0.13(+0.52%) |
Mar 11, 2022 | 26.70 | 26.70 | 24.96 | 25.08 | 338,149 | -1.27(-4.82%) |
Mar 10, 2022 | 25.15 | 26.34 | 24.88 | 26.35 | 478,060 | +0.76(+2.97%) |
Mar 09, 2022 | 24.82 | 26.16 | 24.82 | 25.59 | 896,072 | +1.37(+5.66%) |
Mar 08, 2022 | 23.25 | 24.99 | 23.09 | 24.22 | 981,523 | +0.79(+3.37%) |
Mar 07, 2022 | 24.72 | 24.98 | 23.41 | 23.43 | 756,918 | -1.37(-5.52%) |
Mar 04, 2022 | 25.70 | 26.00 | 24.37 | 24.80 | 899,995 | -1.03(-3.99%) |
Mar 03, 2022 | 27.25 | 27.30 | 25.66 | 25.83 | 1,091,458 | -1.15(-4.26%) |
Mar 02, 2022 | 27.43 | 27.95 | 26.67 | 26.98 | 737,944 | -0.49(-1.78%) |
Mar 01, 2022 | 28.68 | 29.21 | 27.28 | 27.47 | 945,890 | -1.18(-4.12%) |
Feb 28, 2022 | 26.46 | 28.89 | 25.81 | 28.65 | 1,414,298 | +1.86(+6.94%) |
Feb 25, 2022 | 26.14 | 27.21 | 25.92 | 26.79 | 2,872,181 | -2.96(-9.95%) |
Feb 24, 2022 | 28.82 | 29.88 | 27.95 | 29.75 | 1,030,622 | -0.06(-0.20%) |
Feb 23, 2022 | 31.90 | 32.00 | 29.71 | 29.81 | 406,850 | -1.70(-5.40%) |
Feb 22, 2022 | 32.43 | 32.51 | 31.21 | 31.51 | 396,680 | -0.94(-2.90%) |
Feb 18, 2022 | 32.45 | 0 | +0.13(+0.40%) | |||
Feb 17, 2022 | 33.33 | 33.75 | 31.94 | 32.32 | 530,821 | -1.48(-4.38%) |
Feb 16, 2022 | 33.44 | 34.20 | 33.01 | 33.80 | 498,924 | +0.18(+0.54%) |
Feb 15, 2022 | 32.67 | 33.77 | 32.67 | 33.62 | 477,865 | +1.39(+4.31%) |
Feb 14, 2022 | 32.24 | 33.10 | 31.98 | 32.23 | 436,317 | -0.04(-0.12%) |
Feb 11, 2022 | 32.48 | 32.97 | 31.80 | 32.27 | 448,273 | -0.16(-0.49%) |
Feb 10, 2022 | 30.75 | 34.33 | 30.75 | 32.43 | 1,743,303 | +1.62(+5.26%) |
Feb 09, 2022 | 31.25 | 31.34 | 30.37 | 30.81 | 342,867 | -0.01(-0.03%) |
Feb 08, 2022 | 30.44 | 30.91 | 30.20 | 30.82 | 311,652 | +0.32(+1.05%) |
Feb 07, 2022 | 30.34 | 31.10 | 30.11 | 30.50 | 354,868 | +0.16(+0.53%) |
Feb 04, 2022 | 29.69 | 30.53 | 29.45 | 30.34 | 340,192 | +0.39(+1.30%) |
Feb 03, 2022 | 30.56 | 29.82 | 29.95 | 633,223 | -0.99(-3.20%) | |
Feb 02, 2022 | 32.37 | 32.66 | 30.08 | 30.94 | 840,792 | -1.47(-4.54%) |
Feb 01, 2022 | 31.69 | 32.52 | 31.16 | 32.41 | 465,143 | +0.70(+2.21%) |
Jan 31, 2022 | 29.98 | 31.71 | 31.71 | 457,958 | +1.53(+5.07%) | |
Jan 28, 2022 | 29.16 | 30.19 | 28.89 | 30.18 | 396,542 | +0.90(+3.07%) |
Jan 27, 2022 | 30.52 | 30.83 | 29.05 | 29.28 | 482,531 | -1.07(-3.53%) |
Jan 26, 2022 | 32.59 | 32.59 | 30.31 | 30.35 | 720,202 | -1.82(-5.66%) |
Jan 25, 2022 | 31.96 | 32.82 | 31.63 | 32.17 | 278,414 | -0.72(-2.19%) |
Jan 24, 2022 | 32.37 | 32.98 | 31.39 | 32.89 | 662,567 | -0.12(-0.36%) |
Jan 21, 2022 | 33.00 | 33.82 | 32.68 | 33.01 | 592,266 | -0.20(-0.60%) |
Jan 20, 2022 | 32.87 | 34.27 | 32.87 | 33.21 | 419,100 | +0.12(+0.36%) |
Jan 19, 2022 | 33.51 | 33.81 | 32.83 | 33.09 | 565,650 | -0.45(-1.34%) |
Jan 18, 2022 | 34.06 | 34.35 | 33.50 | 33.54 | 431,413 | -1.09(-3.15%) |
Jan 14, 2022 | 34.63 | 0 | -0.47(-1.34%) | |||
Jan 13, 2022 | 35.06 | 35.91 | 34.98 | 35.10 | 167,196 | +0.04(+0.11%) |
Jan 12, 2022 | 35.75 | 36.05 | 35.04 | 35.06 | 334,204 | -0.27(-0.76%) |
Jan 11, 2022 | 34.94 | 35.68 | 34.05 | 35.33 | 296,820 | +0.25(+0.71%) |
Jan 10, 2022 | 35.83 | 36.06 | 34.22 | 35.08 | 421,604 | -0.95(-2.64%) |
Jan 07, 2022 | 35.66 | 36.28 | 35.65 | 36.03 | 271,615 | +0.12(+0.33%) |
Jan 06, 2022 | 36.49 | 36.95 | 35.63 | 35.91 | 270,649 | -0.55(-1.51%) |
Jan 05, 2022 | 37.50 | 38.14 | 36.31 | 36.46 | 318,764 | -1.01(-2.70%) |
Jan 04, 2022 | 37.34 | 37.77 | 36.90 | 37.47 | 430,131 | +0.39(+1.05%) |
Jan 03, 2022 | 36.32 | 37.08 | 36.19 | 37.08 | 399,863 | +0.84(+2.32%) |
Dec 31, 2021 | 35.81 | 36.70 | 35.81 | 36.24 | 277,378 | +0.35(+0.98%) |
Dec 30, 2021 | 35.61 | 36.14 | 35.61 | 35.89 | 533,094 | +0.27(+0.76%) |
Dec 29, 2021 | 35.70 | 36.01 | 35.47 | 35.62 | 437,775 | +0.16(+0.45%) |
Dec 28, 2021 | 35.57 | 36.14 | 35.14 | 35.46 | 580,509 | -0.33(-0.92%) |
Dec 27, 2021 | 35.77 | 36.28 | 35.53 | 35.79 | 353,728 | -0.02(-0.06%) |
Dec 23, 2021 | 35.39 | 36.24 | 35.39 | 35.81 | 432,723 | +0.41(+1.16%) |
Dec 22, 2021 | 35.21 | 35.62 | 35.02 | 35.40 | 674,676 | +0.20(+0.57%) |
Dec 21, 2021 | 34.45 | 35.71 | 34.31 | 35.20 | 394,167 | +1.00(+2.92%) |
Dec 20, 2021 | 34.74 | 34.90 | 33.26 | 34.20 | 559,793 | -1.35(-3.80%) |
Dec 17, 2021 | 35.19 | 36.24 | 35.01 | 35.55 | 2,919,752 | +0.34(+0.97%) |
Dec 16, 2021 | 35.82 | 35.97 | 34.88 | 35.21 | 720,882 | -0.16(-0.45%) |
Dec 15, 2021 | 35.24 | 35.88 | 34.84 | 35.37 | 1,054,416 | +0.20(+0.57%) |
Dec 14, 2021 | 34.66 | 35.79 | 34.58 | 35.17 | 606,300 | +0.35(+1.01%) |
Dec 13, 2021 | 35.02 | 35.56 | 34.29 | 34.82 | 332,594 | -0.66(-1.86%) |
Dec 10, 2021 | 36.44 | 36.85 | 35.39 | 35.48 | 311,370 | -0.86(-2.37%) |
Dec 09, 2021 | 36.71 | 37.06 | 36.22 | 36.34 | 301,030 | -0.50(-1.36%) |
Dec 08, 2021 | 36.16 | 37.34 | 35.99 | 36.84 | 694,238 | +0.59(+1.63%) |
Dec 07, 2021 | 36.52 | 37.33 | 36.22 | 36.25 | 546,717 | +0.63(+1.77%) |
Dec 06, 2021 | 34.90 | 36.29 | 34.50 | 35.62 | 545,820 | +1.16(+3.37%) |
Dec 03, 2021 | 35.02 | 35.27 | 33.57 | 34.46 | 429,268 | -0.28(-0.81%) |
Dec 02, 2021 | 34.36 | 34.92 | 33.68 | 34.74 | 662,679 | +0.36(+1.05%) |
Dec 01, 2021 | 36.67 | 36.81 | 34.36 | 34.38 | 541,069 | -1.52(-4.23%) |
Nov 30, 2021 | 36.68 | 37.09 | 35.84 | 35.90 | 670,370 | -1.15(-3.10%) |
Nov 29, 2021 | 38.69 | 39.02 | 36.76 | 37.05 | 361,107 | -1.45(-3.77%) |
Nov 26, 2021 | 38.33 | 38.67 | 37.91 | 38.50 | 208,425 | -1.17(-2.95%) |
Nov 24, 2021 | 39.17 | 40.14 | 39.17 | 39.67 | 243,365 | +0.06(+0.15%) |
Nov 23, 2021 | 39.20 | 40.09 | 39.20 | 39.61 | 997,834 | +0.37(+0.94%) |
Nov 22, 2021 | 39.95 | 40.61 | 39.04 | 39.24 | 297,281 | -0.70(-1.75%) |
Nov 19, 2021 | 41.30 | 41.77 | 39.81 | 39.94 | 445,927 | -1.81(-4.34%) |
Nov 18, 2021 | 42.81 | 41.85 | 41.64 | 41.75 | 256,574 | -1.00(-2.34%) |
Nov 17, 2021 | 43.74 | 43.87 | 42.06 | 42.75 | 269,471 | -1.26(-2.86%) |
Nov 16, 2021 | 43.95 | 44.33 | 43.38 | 44.01 | 275,038 | +0.06(+0.14%) |
Nov 15, 2021 | 43.73 | 44.50 | 43.61 | 43.95 | 326,817 | +0.51(+1.17%) |
Nov 12, 2021 | 44.30 | 44.31 | 43.26 | 43.44 | 214,253 | -0.45(-1.03%) |
Nov 11, 2021 | 44.65 | 44.85 | 43.44 | 43.89 | 178,909 | -0.86(-1.92%) |
Nov 10, 2021 | 43.96 | 44.75 | 284,864 | +0.75(+1.70%) | ||
Nov 09, 2021 | 43.53 | 44.64 | 43.47 | 44.00 | 361,076 | +0.56(+1.29%) |
Nov 08, 2021 | 43.92 | 43.92 | 42.55 | 43.44 | 419,539 | -0.60(-1.36%) |
Nov 05, 2021 | 45.52 | 45.85 | 43.17 | 44.04 | 811,753 | -0.51(-1.14%) |
Nov 04, 2021 | 44.05 | 46.27 | 43.92 | 44.55 | 516,102 | +0.87(+1.99%) |
Nov 03, 2021 | 42.55 | 43.93 | 42.37 | 43.68 | 526,419 | +1.33(+3.14%) |
Nov 02, 2021 | 43.50 | 43.65 | 41.99 | 42.35 | 343,207 | -1.16(-2.67%) |
Nov 01, 2021 | 42.50 | 43.56 | 42.04 | 43.51 | 410,785 | +1.15(+2.71%) |
Oct 29, 2021 | 43.43 | 43.69 | 41.88 | 42.36 | 347,130 | -0.90(-2.08%) |
Oct 28, 2021 | 43.37 | 44.10 | 42.93 | 43.26 | 250,751 | +0.11(+0.25%) |
Oct 27, 2021 | 43.85 | 43.49 | 42.41 | 43.15 | 344,550 | -1.08(-2.44%) |
Oct 26, 2021 | 44.65 | 44.23 | 255,500 | -0.08(-0.18%) | ||
Oct 25, 2021 | 44.24 | 44.54 | 43.79 | 44.31 | 135,291 | +0.01(+0.02%) |
Oct 22, 2021 | 43.59 | 44.69 | 43.55 | 44.30 | 166,131 | +0.55(+1.26%) |
Oct 21, 2021 | 44.69 | 45.03 | 43.50 | 43.75 | 223,487 | -0.97(-2.17%) |
Oct 20, 2021 | 44.18 | 45.06 | 43.61 | 44.72 | 148,033 | +0.48(+1.08%) |
Oct 19, 2021 | 43.82 | 44.34 | 43.15 | 44.24 | 276,555 | +0.67(+1.54%) |
Oct 18, 2021 | 44.72 | 45.04 | 43.51 | 43.57 | 262,306 | -1.66(-3.67%) |
Oct 15, 2021 | 45.97 | 46.07 | 45.15 | 45.23 | 267,590 | +0.10(+0.22%) |
Oct 14, 2021 | 45.16 | 45.67 | 44.96 | 45.13 | 166,039 | +0.46(+1.03%) |
Oct 13, 2021 | 45.05 | 45.12 | 44.10 | 44.67 | 256,120 | -0.26(-0.58%) |
Oct 12, 2021 | 44.27 | 45.42 | 44.23 | 44.93 | 258,579 | +0.94(+2.14%) |
Oct 11, 2021 | 47.29 | 47.52 | 43.97 | 43.99 | 410,137 | -3.55(-7.47%) |
Oct 08, 2021 | 47.86 | 48.19 | 47.38 | 47.54 | 194,996 | -0.50(-1.04%) |
Oct 07, 2021 | 47.00 | 48.35 | 46.78 | 48.04 | 265,954 | +1.40(+3.00%) |
Oct 06, 2021 | 46.50 | 47.17 | 45.99 | 46.64 | 301,959 | -0.66(-1.40%) |
Oct 05, 2021 | 50.41 | 50.50 | 47.29 | 47.30 | 497,832 | -3.92(-7.65%) |
Oct 04, 2021 | 51.58 | 51.88 | 50.94 | 51.22 | 288,872 | -0.68(-1.31%) |
Oct 01, 2021 | 50.75 | 52.13 | 49.90 | 51.90 | 505,628 | +1.57(+3.12%) |
Sep 30, 2021 | 49.99 | 50.85 | 49.57 | 50.33 | 215,538 | +0.35(+0.70%) |
Sep 29, 2021 | 49.86 | 50.45 | 49.38 | 49.98 | 289,113 | +0.37(+0.75%) |
Sep 28, 2021 | 50.47 | 50.73 | 49.41 | 49.61 | 207,314 | -1.05(-2.07%) |
Sep 27, 2021 | 50.64 | 51.11 | 50.13 | 50.66 | 185,042 | +0.26(+0.52%) |
Sep 24, 2021 | 50.12 | 50.69 | 49.47 | 50.40 | 162,178 | +0.09(+0.18%) |
Sep 23, 2021 | 49.68 | 50.60 | 49.26 | 50.31 | 174,559 | +1.18(+2.40%) |
Sep 22, 2021 | 49.14 | 49.42 | 48.34 | 49.13 | 273,802 | +0.54(+1.11%) |
Sep 21, 2021 | 49.77 | 49.77 | 48.43 | 48.59 | 219,347 | -0.84(-1.70%) |
Sep 20, 2021 | 48.62 | 49.55 | 48.38 | 49.43 | 271,054 | -0.31(-0.62%) |
Sep 17, 2021 | 49.97 | 50.00 | 48.88 | 49.74 | 752,849 | +0.04(+0.08%) |
Sep 16, 2021 | 49.74 | 50.22 | 48.91 | 49.70 | 213,362 | -0.13(-0.26%) |
Sep 15, 2021 | 48.60 | 50.17 | 48.54 | 49.83 | 297,152 | +1.00(+2.05%) |
Sep 14, 2021 | 50.30 | 50.45 | 48.36 | 48.83 | 343,666 | -1.25(-2.50%) |
Sep 13, 2021 | 50.57 | 50.57 | 49.12 | 50.08 | 244,301 | -0.30(-0.60%) |
Sep 10, 2021 | 51.05 | 51.23 | 50.10 | 50.38 | 328,963 | -0.68(-1.33%) |
Sep 09, 2021 | 51.67 | 51.71 | 50.88 | 51.06 | 264,069 | -0.74(-1.43%) |
Sep 08, 2021 | 53.35 | 53.35 | 51.52 | 51.80 | 381,160 | -1.89(-3.52%) |
Sep 07, 2021 | 54.75 | 54.90 | 53.50 | 53.69 | 460,472 | -1.11(-2.03%) |
Sep 03, 2021 | 54.23 | 54.90 | 53.84 | 54.80 | 262,341 | +0.56(+1.03%) |
Sep 02, 2021 | 53.36 | 54.88 | 53.16 | 54.24 | 453,169 | +1.21(+2.28%) |
Sep 01, 2021 | 52.50 | 53.26 | 52.13 | 53.03 | 290,602 | +0.79(+1.51%) |
Aug 31, 2021 | 52.00 | 52.39 | 51.15 | 52.24 | 480,560 | +0.25(+0.48%) |
Aug 30, 2021 | 50.95 | 52.06 | 50.95 | 51.99 | 467,853 | +1.35(+2.67%) |
Aug 27, 2021 | 49.15 | 50.69 | 49.15 | 50.64 | 429,997 | +1.58(+3.22%) |
Aug 26, 2021 | 48.42 | 49.07 | 47.13 | 49.06 | 411,848 | +0.54(+1.11%) |
Aug 25, 2021 | 48.54 | 49.19 | 48.52 | 48.52 | 243,147 | -0.16(-0.33%) |
Aug 24, 2021 | 48.73 | 48.92 | 48.06 | 48.68 | 257,000 | +0.13(+0.27%) |
Aug 23, 2021 | 47.87 | 48.92 | 47.83 | 48.55 | 257,377 | +0.90(+1.89%) |
Aug 20, 2021 | 46.74 | 47.82 | 46.58 | 47.65 | 265,136 | +1.21(+2.61%) |
Aug 19, 2021 | 45.44 | 46.56 | 45.40 | 46.44 | 314,192 | +0.36(+0.78%) |
Aug 18, 2021 | 46.24 | 46.99 | 45.89 | 46.08 | 309,109 | -0.14(-0.30%) |
Aug 17, 2021 | 45.18 | 46.30 | 44.91 | 46.22 | 255,345 | +0.62(+1.36%) |
Aug 16, 2021 | 45.77 | 46.04 | 44.90 | 45.60 | 148,735 | -0.59(-1.28%) |
Aug 13, 2021 | 46.06 | 46.35 | 45.72 | 46.19 | 179,217 | +0.06(+0.13%) |
Aug 12, 2021 | 46.15 | 46.74 | 45.79 | 46.13 | 188,594 | -0.02(-0.04%) |
Aug 11, 2021 | 46.39 | 46.39 | 45.39 | 46.15 | 269,580 | -0.27(-0.58%) |
Aug 10, 2021 | 46.28 | 46.59 | 45.70 | 46.42 | 264,935 | +0.18(+0.39%) |
Aug 09, 2021 | 47.77 | 47.99 | 46.06 | 46.24 | 239,251 | -1.58(-3.30%) |
Aug 06, 2021 | 47.04 | 48.50 | 47.04 | 47.82 | 391,552 | +0.97(+2.07%) |
Aug 05, 2021 | 45.82 | 47.08 | 45.81 | 46.85 | 357,324 | +1.33(+2.92%) |
Aug 04, 2021 | 48.06 | 48.39 | 44.61 | 45.52 | 766,530 | +0.68(+1.52%) |
Aug 03, 2021 | 45.90 | 45.90 | 43.09 | 44.84 | 571,803 | -0.80(-1.75%) |