Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 26.55 | 27.01 | 25.91 | 26.62 | 872,691 | -0.55(-2.04%) |
Jun 29, 2022 | 27.73 | 27.73 | 26.82 | 27.18 | 641,526 | -0.74(-2.65%) |
Jun 28, 2022 | 28.78 | 29.10 | 27.85 | 27.92 | 1,510,802 | -0.46(-1.61%) |
Jun 27, 2022 | 28.95 | 29.05 | 28.29 | 28.37 | 918,274 | -0.40(-1.39%) |
Jun 24, 2022 | 27.53 | 28.91 | 27.53 | 28.77 | 1,781,270 | +1.64(+6.06%) |
Jun 23, 2022 | 27.50 | 27.89 | 26.60 | 27.13 | 710,289 | -0.47(-1.69%) |
Jun 22, 2022 | 26.96 | 27.67 | 26.75 | 27.59 | 1,003,972 | -0.08(-0.28%) |
Jun 21, 2022 | 28.37 | 28.51 | 27.54 | 27.67 | 820,148 | +0.09(+0.32%) |
Jun 17, 2022 | 28.05 | 28.47 | 27.56 | 27.59 | 1,403,943 | -0.54(-1.90%) |
Jun 16, 2022 | 30.01 | 30.02 | 27.50 | 28.12 | 877,387 | -2.76(-8.94%) |
Jun 15, 2022 | 31.13 | 31.37 | 30.43 | 30.88 | 797,878 | +0.24(+0.79%) |
Jun 14, 2022 | 30.68 | 31.03 | 30.24 | 30.64 | 702,256 | +0.12(+0.38%) |
Jun 13, 2022 | 31.82 | 32.21 | 30.34 | 30.52 | 975,484 | -2.53(-7.65%) |
Jun 10, 2022 | 33.60 | 34.15 | 32.84 | 33.05 | 746,914 | -1.48(-4.28%) |
Jun 09, 2022 | 35.66 | 35.87 | 34.52 | 34.53 | 507,329 | -1.58(-4.36%) |
Jun 08, 2022 | 36.25 | 36.80 | 35.91 | 36.11 | 633,287 | -0.46(-1.25%) |
Jun 07, 2022 | 35.41 | 36.62 | 35.28 | 36.56 | 442,735 | +0.67(+1.87%) |
Jun 06, 2022 | 35.91 | 36.45 | 35.60 | 35.89 | 929,011 | +0.48(+1.35%) |
Jun 03, 2022 | 35.40 | 35.64 | 35.12 | 35.42 | 666,597 | -0.21(-0.60%) |
Jun 02, 2022 | 34.49 | 35.63 | 34.25 | 35.63 | 724,708 | +1.57(+4.61%) |
Jun 01, 2022 | 34.38 | 34.49 | 33.45 | 34.06 | 963,655 | -0.24(-0.71%) |
May 31, 2022 | 33.96 | 34.69 | 33.86 | 34.30 | 667,956 | -0.21(-0.62%) |
May 27, 2022 | 34.29 | 34.74 | 34.22 | 34.51 | 688,792 | +0.61(+1.80%) |
May 26, 2022 | 33.40 | 34.09 | 33.40 | 33.90 | 581,151 | +0.97(+2.94%) |
May 25, 2022 | 31.42 | 33.00 | 31.42 | 32.93 | 855,868 | +1.42(+4.49%) |
May 24, 2022 | 31.67 | 31.78 | 30.40 | 31.52 | 607,853 | -0.46(-1.42%) |
May 23, 2022 | 31.55 | 32.41 | 31.22 | 31.98 | 929,150 | +1.26(+4.10%) |
May 20, 2022 | 31.36 | 31.77 | 29.73 | 30.72 | 743,926 | -0.68(-2.16%) |
May 19, 2022 | 31.45 | 32.10 | 31.04 | 31.39 | 702,851 | -0.52(-1.64%) |
May 18, 2022 | 33.17 | 33.81 | 31.55 | 31.92 | 716,725 | -1.37(-4.11%) |
May 17, 2022 | 32.70 | 33.29 | 32.02 | 33.28 | 596,874 | +1.72(+5.43%) |
May 16, 2022 | 31.83 | 32.13 | 30.94 | 31.57 | 736,147 | -0.22(-0.70%) |
May 13, 2022 | 32.36 | 32.36 | 31.41 | 31.79 | 1,083,812 | +0.79(+2.56%) |
May 12, 2022 | 31.04 | 31.15 | 29.96 | 31.00 | 1,047,476 | -0.16(-0.53%) |
May 11, 2022 | 32.00 | 32.55 | 31.04 | 31.16 | 726,646 | -0.80(-2.52%) |
May 10, 2022 | 32.91 | 33.22 | 31.06 | 31.97 | 646,022 | -0.52(-1.61%) |
May 09, 2022 | 32.50 | 33.62 | 32.26 | 32.49 | 758,321 | -0.78(-2.33%) |
May 06, 2022 | 33.76 | 33.91 | 32.72 | 33.26 | 896,335 | -0.53(-1.58%) |
May 05, 2022 | 34.80 | 35.02 | 32.95 | 33.80 | 921,093 | -1.69(-4.75%) |
May 04, 2022 | 33.51 | 35.59 | 33.20 | 35.48 | 1,104,167 | +2.10(+6.30%) |
May 03, 2022 | 33.72 | 34.26 | 33.30 | 33.38 | 800,995 | -0.24(-0.72%) |
May 02, 2022 | 32.57 | 33.66 | 31.81 | 33.62 | 1,209,010 | +0.67(+2.03%) |
Apr 29, 2022 | 33.32 | 35.18 | 32.64 | 32.95 | 1,488,333 | -0.48(-1.45%) |
Apr 28, 2022 | 33.30 | 33.69 | 32.11 | 33.44 | 848,294 | +0.27(+0.82%) |
Apr 27, 2022 | 32.71 | 33.56 | 32.37 | 33.17 | 1,041,984 | +0.49(+1.51%) |
Apr 26, 2022 | 32.62 | 33.12 | 32.33 | 32.67 | 1,008,083 | -0.63(-1.89%) |
Apr 25, 2022 | 32.59 | 33.43 | 32.13 | 33.30 | 926,603 | +0.23(+0.70%) |
Apr 22, 2022 | 34.42 | 34.60 | 32.97 | 33.07 | 673,384 | -1.73(-4.96%) |
Apr 21, 2022 | 35.77 | 36.18 | 34.43 | 34.80 | 836,655 | -0.49(-1.40%) |
Apr 20, 2022 | 35.65 | 36.43 | 35.26 | 35.29 | 588,018 | +0.17(+0.50%) |
Apr 19, 2022 | 33.74 | 35.13 | 33.74 | 35.12 | 500,436 | +1.33(+3.93%) |
Apr 18, 2022 | 33.44 | 34.15 | 33.32 | 33.79 | 787,210 | +0.05(+0.14%) |
Apr 14, 2022 | 33.13 | 33.83 | 33.11 | 33.74 | 991,105 | +0.88(+2.68%) |
Apr 13, 2022 | 32.25 | 33.03 | 32.25 | 32.86 | 698,531 | +0.58(+1.80%) |
Apr 12, 2022 | 32.45 | 33.26 | 31.98 | 32.28 | 1,025,334 | +0.12(+0.36%) |
Apr 11, 2022 | 31.59 | 32.89 | 31.52 | 32.16 | 920,551 | +0.49(+1.56%) |
Apr 08, 2022 | 31.75 | 32.30 | 31.12 | 31.67 | 1,034,105 | -0.75(-2.30%) |
Apr 07, 2022 | 32.40 | 32.77 | 31.93 | 32.41 | 1,281,589 | -0.03(-0.09%) |
Apr 06, 2022 | 32.47 | 32.78 | 31.43 | 32.44 | 1,412,158 | -0.57(-1.73%) |
Apr 05, 2022 | 34.34 | 34.76 | 32.86 | 33.01 | 759,879 | -1.41(-4.08%) |
Apr 04, 2022 | 34.33 | 34.56 | 33.56 | 34.42 | 471,087 | +0.17(+0.51%) |
Apr 01, 2022 | 34.93 | 35.35 | 33.60 | 34.24 | 843,967 | -0.32(-0.93%) |
Mar 31, 2022 | 35.64 | 35.88 | 34.55 | 34.56 | 916,281 | -1.29(-3.60%) |
Mar 30, 2022 | 37.04 | 37.32 | 35.75 | 35.85 | 456,419 | -1.19(-3.22%) |
Mar 29, 2022 | 36.25 | 37.33 | 36.25 | 37.04 | 569,765 | +1.21(+3.38%) |
Mar 28, 2022 | 36.33 | 36.35 | 35.10 | 35.83 | 508,778 | -0.76(-2.07%) |
Mar 25, 2022 | 37.02 | 37.02 | 36.20 | 36.59 | 517,614 | -0.02(-0.05%) |
Mar 24, 2022 | 36.75 | 36.88 | 35.99 | 36.61 | 630,492 | +0.09(+0.24%) |
Mar 23, 2022 | 37.23 | 37.58 | 36.47 | 36.52 | 541,845 | -1.05(-2.79%) |
Mar 22, 2022 | 38.68 | 38.79 | 37.27 | 37.57 | 513,235 | -0.68(-1.77%) |
Mar 21, 2022 | 38.33 | 38.82 | 37.99 | 38.25 | 500,158 | +0.11(+0.28%) |
Mar 18, 2022 | 38.07 | 38.31 | 37.34 | 38.14 | 1,292,406 | -0.48(-1.23%) |
Mar 17, 2022 | 37.41 | 38.61 | 37.34 | 38.61 | 587,965 | +0.64(+1.68%) |
Mar 16, 2022 | 37.43 | 38.39 | 36.97 | 37.97 | 686,731 | +1.13(+3.08%) |
Mar 15, 2022 | 36.87 | 37.21 | 36.21 | 36.84 | 517,862 | +0.33(+0.90%) |
Mar 14, 2022 | 37.77 | 38.14 | 36.25 | 36.51 | 794,402 | -0.73(-1.95%) |
Mar 11, 2022 | 37.94 | 38.32 | 37.13 | 37.24 | 771,465 | +0.50(+1.37%) |
Mar 10, 2022 | 36.20 | 36.97 | 35.77 | 36.73 | 665,081 | -0.10(-0.26%) |
Mar 09, 2022 | 36.00 | 37.05 | 35.69 | 36.83 | 646,812 | +2.10(+6.06%) |
Mar 08, 2022 | 34.32 | 36.43 | 34.32 | 34.73 | 1,088,074 | +0.87(+2.58%) |
Mar 07, 2022 | 37.07 | 37.18 | 33.84 | 33.86 | 1,348,067 | -3.10(-8.39%) |
Mar 04, 2022 | 38.16 | 38.77 | 36.77 | 36.96 | 514,966 | -2.00(-5.13%) |
Mar 03, 2022 | 38.99 | 39.28 | 38.18 | 38.95 | 521,263 | +0.39(+1.00%) |
Mar 02, 2022 | 37.66 | 39.48 | 37.56 | 38.57 | 871,015 | +1.24(+3.31%) |
Mar 01, 2022 | 39.86 | 40.19 | 36.52 | 37.33 | 1,110,216 | -2.53(-6.35%) |
Feb 28, 2022 | 39.65 | 40.57 | 39.35 | 39.86 | 702,902 | -0.39(-0.96%) |
Feb 25, 2022 | 39.40 | 40.39 | 39.16 | 40.25 | 640,495 | +0.88(+2.23%) |
Feb 24, 2022 | 37.66 | 39.54 | 37.56 | 39.37 | 663,457 | +0.57(+1.47%) |
Feb 23, 2022 | 39.67 | 39.96 | 37.95 | 38.80 | 811,893 | -0.52(-1.33%) |
Feb 22, 2022 | 39.97 | 40.57 | 39.25 | 39.32 | 526,279 | -0.93(-2.30%) |
Feb 18, 2022 | 40.25 | 0 | -0.83(-2.02%) | |||
Feb 17, 2022 | 42.73 | 43.32 | 40.89 | 41.08 | 595,769 | -2.39(-5.49%) |
Feb 16, 2022 | 42.52 | 43.58 | 42.47 | 43.46 | 621,851 | +0.77(+1.81%) |
Feb 15, 2022 | 41.16 | 42.83 | 41.16 | 42.69 | 837,511 | +1.93(+4.74%) |
Feb 14, 2022 | 41.42 | 41.67 | 40.27 | 40.76 | 943,711 | -0.32(-0.78%) |
Feb 11, 2022 | 41.76 | 42.31 | 39.91 | 41.08 | 1,570,220 | -1.29(-3.05%) |
Feb 10, 2022 | 41.72 | 43.83 | 41.72 | 42.37 | 726,856 | -0.26(-0.61%) |
Feb 09, 2022 | 41.97 | 42.94 | 41.94 | 42.63 | 524,244 | +1.10(+2.65%) |
Feb 08, 2022 | 41.13 | 41.61 | 40.78 | 41.53 | 464,136 | +1.03(+2.55%) |
Feb 07, 2022 | 39.50 | 40.98 | 39.39 | 40.50 | 603,194 | +0.94(+2.37%) |
Feb 04, 2022 | 40.08 | 40.62 | 39.05 | 39.56 | 429,108 | -0.91(-2.24%) |
Feb 03, 2022 | 40.68 | 40.34 | 40.47 | 488,446 | -0.40(-0.97%) | |
Feb 02, 2022 | 41.28 | 41.99 | 40.42 | 40.87 | 483,919 | -0.74(-1.79%) |
Feb 01, 2022 | 40.50 | 41.75 | 39.82 | 41.61 | 423,108 | +1.32(+3.28%) |
Jan 31, 2022 | 39.20 | 40.32 | 40.29 | 536,791 | +0.54(+1.36%) | |
Jan 28, 2022 | 39.91 | 39.91 | 37.89 | 39.75 | 805,023 | -0.27(-0.68%) |
Jan 27, 2022 | 41.71 | 42.19 | 39.30 | 40.02 | 622,556 | -1.04(-2.54%) |
Jan 26, 2022 | 41.56 | 43.03 | 40.45 | 41.06 | 1,114,965 | +0.30(+0.73%) |
Jan 25, 2022 | 39.75 | 41.27 | 38.24 | 40.76 | 849,529 | +0.22(+0.55%) |
Jan 24, 2022 | 39.59 | 40.65 | 38.33 | 40.54 | 1,014,036 | +0.19(+0.48%) |
Jan 21, 2022 | 40.98 | 41.70 | 40.00 | 40.34 | 755,850 | -0.72(-1.76%) |
Jan 20, 2022 | 42.48 | 43.32 | 40.92 | 41.07 | 574,703 | -1.38(-3.25%) |
Jan 19, 2022 | 44.80 | 44.90 | 42.21 | 42.45 | 628,607 | -2.48(-5.52%) |
Jan 18, 2022 | 44.46 | 45.16 | 44.06 | 44.93 | 887,227 | +0.10(+0.22%) |
Jan 14, 2022 | 44.84 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 44.89 | 45.85 | 44.84 | 45.18 | 363,460 | +0.53(+1.19%) |
Jan 12, 2022 | 45.09 | 45.58 | 44.29 | 44.65 | 367,089 | -0.08(-0.17%) |
Jan 11, 2022 | 44.67 | 44.67 | 43.58 | 44.73 | 326,728 | +0.32(+0.72%) |
Jan 10, 2022 | 44.01 | 44.53 | 43.55 | 44.41 | 492,440 | +0.53(+1.21%) |
Jan 07, 2022 | 44.39 | 45.07 | 43.81 | 43.88 | 474,292 | -0.71(-1.60%) |
Jan 06, 2022 | 43.79 | 45.17 | 43.79 | 44.59 | 420,380 | +1.11(+2.55%) |
Jan 05, 2022 | 44.60 | 45.51 | 43.36 | 43.48 | 410,376 | -1.35(-3.02%) |
Jan 04, 2022 | 43.33 | 44.91 | 43.33 | 44.84 | 481,422 | +2.08(+4.86%) |
Jan 03, 2022 | 42.91 | 43.69 | 42.45 | 42.76 | 373,094 | +0.32(+0.75%) |
Dec 31, 2021 | 42.28 | 42.79 | 41.96 | 42.44 | 204,588 | +0.02(+0.05%) |
Dec 30, 2021 | 43.08 | 43.59 | 42.38 | 42.42 | 229,821 | -0.48(-1.13%) |
Dec 29, 2021 | 42.79 | 43.37 | 40.92 | 42.90 | 369,539 | +0.15(+0.36%) |
Dec 28, 2021 | 42.51 | 43.26 | 42.51 | 42.75 | 304,709 | -0.18(-0.43%) |
Dec 27, 2021 | 42.32 | 42.97 | 41.89 | 42.93 | 272,700 | +0.89(+2.11%) |
Dec 23, 2021 | 41.78 | 42.45 | 41.65 | 42.04 | 257,741 | +0.70(+1.68%) |
Dec 22, 2021 | 41.19 | 41.74 | 40.95 | 41.35 | 321,434 | +0.09(+0.21%) |
Dec 21, 2021 | 39.54 | 41.60 | 39.54 | 41.26 | 515,105 | +2.06(+5.25%) |
Dec 20, 2021 | 39.60 | 39.84 | 38.36 | 39.21 | 545,051 | -1.37(-3.38%) |
Dec 17, 2021 | 41.26 | 41.80 | 40.41 | 40.58 | 1,271,991 | -1.03(-2.48%) |
Dec 16, 2021 | 43.01 | 43.36 | 41.41 | 41.61 | 584,060 | -0.84(-1.98%) |
Dec 15, 2021 | 42.24 | 42.68 | 41.28 | 42.45 | 422,973 | +0.35(+0.83%) |
Dec 14, 2021 | 42.30 | 43.41 | 41.98 | 42.10 | 454,345 | -0.46(-1.09%) |
Dec 13, 2021 | 43.08 | 43.43 | 42.33 | 42.57 | 439,007 | -0.88(-2.02%) |
Dec 10, 2021 | 44.71 | 45.04 | 43.24 | 43.44 | 510,871 | -0.70(-1.57%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.94 | 44.14 | 460,670 | -0.54(-1.21%) |
Dec 08, 2021 | 44.55 | 45.27 | 44.27 | 44.68 | 569,418 | +0.32(+0.72%) |
Dec 07, 2021 | 43.42 | 44.66 | 43.42 | 44.36 | 626,272 | +1.85(+4.36%) |
Dec 06, 2021 | 42.30 | 43.14 | 41.92 | 42.51 | 529,724 | +1.05(+2.54%) |
Dec 03, 2021 | 41.75 | 42.14 | 41.11 | 41.46 | 475,422 | -0.41(-0.97%) |
Dec 02, 2021 | 40.12 | 42.29 | 39.72 | 41.86 | 740,708 | +2.28(+5.76%) |
Dec 01, 2021 | 42.57 | 42.57 | 39.55 | 39.58 | 680,495 | -1.34(-3.28%) |
Nov 30, 2021 | 41.96 | 42.30 | 40.05 | 40.92 | 965,566 | -1.73(-4.05%) |
Nov 29, 2021 | 44.38 | 44.56 | 42.29 | 42.65 | 502,682 | -0.70(-1.63%) |
Nov 26, 2021 | 43.79 | 44.41 | 42.57 | 43.36 | 457,302 | -2.73(-5.93%) |
Nov 24, 2021 | 45.47 | 46.83 | 45.02 | 46.09 | 269,148 | +0.19(+0.42%) |
Nov 23, 2021 | 45.91 | 46.34 | 45.26 | 45.90 | 358,533 | +0.14(+0.32%) |
Nov 22, 2021 | 45.21 | 46.53 | 44.75 | 45.75 | 495,697 | +1.06(+2.38%) |
Nov 19, 2021 | 44.46 | 45.34 | 44.13 | 44.69 | 534,476 | -0.68(-1.49%) |
Nov 18, 2021 | 45.36 | 45.40 | 45.06 | 45.37 | 443,590 | -0.31(-0.68%) |
Nov 17, 2021 | 46.34 | 46.34 | 45.03 | 45.68 | 529,016 | -1.14(-2.43%) |
Nov 16, 2021 | 46.62 | 47.30 | 46.20 | 46.81 | 408,188 | +0.20(+0.44%) |
Nov 15, 2021 | 47.49 | 47.58 | 46.47 | 46.61 | 603,044 | -0.88(-1.85%) |
Nov 12, 2021 | 47.32 | 47.63 | 46.95 | 47.49 | 333,251 | -0.07(-0.14%) |
Nov 11, 2021 | 46.66 | 47.77 | 46.50 | 47.56 | 300,853 | +1.22(+2.63%) |
Nov 10, 2021 | 47.48 | 46.34 | 731,632 | -1.58(-3.30%) | ||
Nov 09, 2021 | 48.66 | 49.14 | 47.25 | 47.93 | 768,363 | -1.03(-2.11%) |
Nov 08, 2021 | 48.28 | 49.68 | 47.50 | 48.96 | 870,974 | +2.22(+4.75%) |
Nov 05, 2021 | 46.24 | 47.75 | 45.97 | 46.74 | 567,790 | +1.21(+2.67%) |
Nov 04, 2021 | 45.37 | 45.56 | 44.84 | 45.52 | 371,957 | +0.46(+1.03%) |
Nov 03, 2021 | 44.48 | 45.23 | 44.07 | 45.06 | 570,769 | +0.13(+0.28%) |
Nov 02, 2021 | 45.27 | 45.27 | 44.46 | 44.94 | 595,810 | -0.16(-0.36%) |
Nov 01, 2021 | 43.73 | 45.67 | 44.35 | 45.10 | 801,106 | +1.95(+4.51%) |
Oct 29, 2021 | 43.74 | 44.30 | 41.94 | 43.15 | 1,466,482 | -1.18(-2.65%) |
Oct 28, 2021 | 42.41 | 44.71 | 42.41 | 44.33 | 1,147,703 | +2.23(+5.31%) |
Oct 27, 2021 | 43.17 | 43.31 | 41.79 | 42.09 | 845,274 | -1.32(-3.04%) |
Oct 26, 2021 | 45.15 | 43.39 | 43.41 | 427,325 | -1.49(-3.32%) | |
Oct 25, 2021 | 43.53 | 45.15 | 43.51 | 44.91 | 912,814 | +1.09(+2.48%) |
Oct 22, 2021 | 44.00 | 44.55 | 43.64 | 43.82 | 515,145 | -0.17(-0.39%) |
Oct 21, 2021 | 44.18 | 44.33 | 43.12 | 43.99 | 605,865 | -0.40(-0.91%) |
Oct 20, 2021 | 42.48 | 44.64 | 42.17 | 44.40 | 992,021 | +1.70(+3.99%) |
Oct 19, 2021 | 41.99 | 42.76 | 41.84 | 42.69 | 523,057 | +0.70(+1.67%) |
Oct 18, 2021 | 41.27 | 42.34 | 41.03 | 41.99 | 594,972 | +0.28(+0.67%) |
Oct 15, 2021 | 41.13 | 42.11 | 41.04 | 41.71 | 884,225 | +1.89(+4.74%) |
Oct 14, 2021 | 39.07 | 40.08 | 38.81 | 39.82 | 677,920 | +1.33(+3.45%) |
Oct 13, 2021 | 38.79 | 39.04 | 37.52 | 38.49 | 688,648 | -0.27(-0.70%) |
Oct 12, 2021 | 39.46 | 39.67 | 38.61 | 38.76 | 810,500 | -0.97(-2.45%) |
Oct 11, 2021 | 40.83 | 41.07 | 39.68 | 39.73 | 460,523 | -0.79(-1.95%) |
Oct 08, 2021 | 42.14 | 42.37 | 40.49 | 40.52 | 631,976 | -2.09(-4.91%) |
Oct 07, 2021 | 42.09 | 42.98 | 42.09 | 42.61 | 431,542 | +0.81(+1.94%) |
Oct 06, 2021 | 41.57 | 42.30 | 40.52 | 41.81 | 699,857 | -0.43(-1.03%) |
Oct 05, 2021 | 41.50 | 42.35 | 41.08 | 42.24 | 980,672 | +0.42(+1.01%) |
Oct 04, 2021 | 41.68 | 42.25 | 41.23 | 41.82 | 685,646 | +0.28(+0.67%) |
Oct 01, 2021 | 40.80 | 42.74 | 40.80 | 41.54 | 1,559,601 | +0.98(+2.42%) |
Sep 30, 2021 | 41.93 | 42.09 | 40.51 | 40.55 | 642,997 | -0.98(-2.37%) |
Sep 29, 2021 | 42.67 | 42.84 | 41.29 | 41.54 | 726,543 | -0.85(-2.00%) |
Sep 28, 2021 | 43.13 | 43.62 | 42.29 | 42.38 | 968,808 | -0.76(-1.76%) |
Sep 27, 2021 | 41.91 | 43.72 | 41.91 | 43.14 | 524,465 | +1.25(+2.99%) |
Sep 24, 2021 | 41.72 | 42.49 | 41.69 | 41.89 | 533,870 | +0.01(+0.02%) |
Sep 23, 2021 | 41.01 | 42.52 | 40.78 | 41.88 | 757,556 | +1.35(+3.33%) |
Sep 22, 2021 | 41.10 | 41.88 | 40.52 | 40.53 | 1,180,339 | -0.03(-0.07%) |
Sep 21, 2021 | 43.21 | 43.21 | 40.51 | 40.56 | 1,021,804 | -2.20(-5.14%) |
Sep 20, 2021 | 41.20 | 42.81 | 40.77 | 42.76 | 594,780 | -0.47(-1.09%) |
Sep 17, 2021 | 43.86 | 43.95 | 42.76 | 43.23 | 1,160,268 | -0.26(-0.60%) |
Sep 16, 2021 | 43.83 | 43.96 | 42.78 | 43.49 | 381,520 | -0.11(-0.24%) |
Sep 15, 2021 | 42.13 | 43.68 | 41.95 | 43.60 | 501,026 | +1.65(+3.93%) |
Sep 14, 2021 | 44.50 | 44.79 | 41.60 | 41.95 | 716,468 | -2.30(-5.20%) |
Sep 13, 2021 | 45.16 | 45.16 | 43.15 | 44.25 | 635,237 | -0.29(-0.65%) |
Sep 10, 2021 | 45.14 | 45.38 | 44.36 | 44.54 | 456,072 | -0.08(-0.17%) |
Sep 09, 2021 | 44.96 | 45.33 | 44.45 | 44.62 | 465,141 | -0.45(-1.00%) |
Sep 08, 2021 | 46.02 | 47.38 | 44.43 | 45.07 | 728,178 | -1.26(-2.72%) |
Sep 07, 2021 | 47.16 | 47.35 | 46.27 | 46.33 | 391,024 | -0.89(-1.88%) |
Sep 03, 2021 | 48.73 | 48.77 | 47.13 | 47.22 | 549,538 | -1.42(-2.91%) |
Sep 02, 2021 | 48.32 | 48.83 | 47.85 | 48.63 | 374,755 | +0.65(+1.34%) |
Sep 01, 2021 | 49.35 | 49.35 | 47.28 | 47.99 | 511,430 | -1.18(-2.41%) |
Aug 31, 2021 | 50.28 | 50.57 | 48.99 | 49.17 | 482,423 | -1.11(-2.20%) |
Aug 30, 2021 | 50.57 | 50.57 | 49.55 | 50.28 | 603,364 | +0.00(+0.00%) |
Aug 27, 2021 | 49.04 | 50.46 | 48.83 | 50.28 | 503,516 | +1.41(+2.88%) |
Aug 26, 2021 | 49.57 | 49.92 | 48.74 | 48.88 | 254,780 | -0.85(-1.70%) |
Aug 25, 2021 | 49.42 | 50.22 | 48.97 | 49.72 | 325,140 | +0.41(+0.84%) |
Aug 24, 2021 | 48.16 | 49.64 | 48.05 | 49.31 | 417,244 | +1.32(+2.75%) |
Aug 23, 2021 | 47.42 | 48.06 | 47.10 | 47.99 | 337,615 | +1.05(+2.24%) |
Aug 20, 2021 | 46.69 | 47.54 | 46.04 | 46.94 | 470,968 | +0.20(+0.43%) |
Aug 19, 2021 | 46.92 | 47.38 | 46.04 | 46.74 | 419,563 | -0.92(-1.94%) |
Aug 18, 2021 | 47.93 | 49.12 | 47.65 | 47.66 | 457,280 | -0.66(-1.38%) |
Aug 17, 2021 | 49.13 | 49.13 | 47.95 | 48.33 | 402,360 | -1.04(-2.11%) |
Aug 16, 2021 | 49.94 | 50.59 | 49.10 | 49.37 | 526,824 | -1.01(-2.01%) |
Aug 13, 2021 | 51.78 | 51.78 | 49.91 | 50.38 | 546,327 | -1.40(-2.70%) |
Aug 12, 2021 | 50.98 | 51.84 | 50.23 | 51.78 | 745,401 | +0.68(+1.34%) |
Aug 11, 2021 | 49.64 | 51.11 | 48.78 | 51.09 | 666,799 | +1.83(+3.72%) |
Aug 10, 2021 | 47.98 | 49.49 | 47.69 | 49.26 | 452,649 | +1.16(+2.42%) |
Aug 09, 2021 | 48.53 | 48.67 | 47.55 | 48.10 | 490,291 | -0.87(-1.77%) |
Aug 06, 2021 | 48.33 | 48.97 | 47.73 | 48.96 | 501,652 | +1.46(+3.08%) |
Aug 05, 2021 | 47.50 | 48.12 | 47.19 | 47.50 | 510,991 | +0.63(+1.35%) |
Aug 04, 2021 | 48.05 | 48.69 | 46.73 | 46.87 | 1,177,146 | -1.88(-3.86%) |
Aug 03, 2021 | 45.84 | 49.00 | 44.61 | 48.75 | 1,354,103 | +2.94(+6.42%) |
Aug 02, 2021 | 46.53 | 47.93 | 45.76 | 45.81 | 1,122,801 | -0.24(-0.52%) |
Jul 30, 2021 | 45.30 | 47.22 | 44.77 | 46.05 | 764,697 | +0.80(+1.76%) |
Jul 29, 2021 | 45.34 | 45.97 | 44.41 | 45.25 | 610,084 | +0.55(+1.23%) |
Jul 28, 2021 | 44.76 | 45.18 | 43.57 | 44.71 | 668,094 | +0.00(+0.00%) |
Jul 27, 2021 | 45.07 | 45.47 | 43.99 | 44.71 | 832,708 | -0.44(-0.98%) |
Jul 26, 2021 | 44.24 | 45.20 | 43.87 | 45.15 | 1,088,217 | +1.13(+2.58%) |
Jul 23, 2021 | 43.85 | 44.11 | 43.36 | 44.01 | 340,892 | +0.77(+1.78%) |
Jul 22, 2021 | 44.03 | 44.03 | 43.22 | 43.25 | 578,256 | -0.79(-1.79%) |
Jul 21, 2021 | 43.41 | 44.48 | 43.41 | 44.03 | 587,776 | +1.19(+2.78%) |
Jul 20, 2021 | 40.99 | 43.31 | 40.82 | 42.84 | 719,652 | +2.07(+5.07%) |
Jul 19, 2021 | 40.32 | 41.57 | 40.14 | 40.78 | 1,092,648 | -1.09(-2.59%) |
Jul 16, 2021 | 43.58 | 43.61 | 41.39 | 41.86 | 1,343,000 | -1.53(-3.52%) |
Jul 15, 2021 | 43.25 | 44.13 | 43.02 | 43.39 | 474,428 | -0.51(-1.16%) |
Jul 14, 2021 | 44.71 | 45.34 | 43.72 | 43.90 | 446,353 | -0.39(-0.89%) |
Jul 13, 2021 | 46.38 | 46.38 | 43.98 | 44.29 | 655,332 | -1.39(-3.05%) |
Jul 12, 2021 | 44.81 | 45.82 | 44.17 | 45.69 | 844,496 | +0.59(+1.30%) |
Jul 09, 2021 | 44.35 | 45.29 | 44.28 | 45.10 | 599,629 | +2.38(+5.58%) |
Jul 08, 2021 | 42.06 | 43.26 | 41.38 | 42.72 | 619,064 | -0.84(-1.92%) |
Jul 07, 2021 | 42.67 | 43.91 | 42.40 | 43.55 | 703,930 | +0.35(+0.80%) |
Jul 06, 2021 | 45.22 | 45.22 | 42.63 | 43.21 | 838,521 | -1.99(-4.40%) |
Jul 02, 2021 | 45.57 | 45.62 | 44.55 | 45.20 | 471,504 | -0.31(-0.68%) |