Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.25 | 21.74 | 21.22 | 21.52 | 1,889 | -0.04(-0.17%) |
Jun 29, 2022 | 21.32 | 21.56 | 21.25 | 21.56 | 2,400 | +0.17(+0.82%) |
Jun 28, 2022 | 22.15 | 22.15 | 21.38 | 21.38 | 1,689 | -0.80(-3.60%) |
Jun 27, 2022 | 22.37 | 22.37 | 22.05 | 22.18 | 1,913 | -0.11(-0.51%) |
Jun 24, 2022 | 22.44 | 22.44 | 21.53 | 22.29 | 1,692 | +0.24(+1.10%) |
Jun 23, 2022 | 21.38 | 22.12 | 21.20 | 22.05 | 7,893 | +1.13(+5.38%) |
Jun 22, 2022 | 20.14 | 21.11 | 20.14 | 20.93 | 5,620 | +0.40(+1.96%) |
Jun 21, 2022 | 20.50 | 21.04 | 20.39 | 20.52 | 4,830 | +0.93(+4.73%) |
Jun 17, 2022 | 19.01 | 19.83 | 18.99 | 19.60 | 2,175 | +1.36(+7.46%) |
Jun 16, 2022 | 18.16 | 18.26 | 17.71 | 18.23 | 7,852 | -0.54(-2.87%) |
Jun 15, 2022 | 18.57 | 18.80 | 18.57 | 18.77 | 6,082 | +0.41(+2.22%) |
Jun 14, 2022 | 18.51 | 18.51 | 18.02 | 18.36 | 2,448 | +0.19(+1.03%) |
Jun 13, 2022 | 18.08 | 18.29 | 17.90 | 18.18 | 5,560 | -1.16(-6.01%) |
Jun 10, 2022 | 20.32 | 20.32 | 19.23 | 19.34 | 12,788 | -1.14(-5.55%) |
Jun 09, 2022 | 20.78 | 20.82 | 20.48 | 20.48 | 1,776 | -0.64(-3.05%) |
Jun 08, 2022 | 20.71 | 21.60 | 20.71 | 21.12 | 15,874 | +0.20(+0.95%) |
Jun 07, 2022 | 19.53 | 20.92 | 19.53 | 20.92 | 1,357 | +1.25(+6.38%) |
Jun 06, 2022 | 20.26 | 20.26 | 19.63 | 19.67 | 4,073 | -0.58(-2.85%) |
Jun 03, 2022 | 20.18 | 20.25 | 19.86 | 20.25 | 826 | +1.04(+5.40%) |
Jun 02, 2022 | 18.77 | 19.22 | 18.71 | 19.21 | 3,612 | +0.41(+2.16%) |
Jun 01, 2022 | 19.32 | 19.33 | 18.80 | 18.80 | 1,308 | -0.48(-2.48%) |
May 31, 2022 | 19.32 | 19.33 | 19.28 | 19.28 | 445 | -0.35(-1.78%) |
May 27, 2022 | 18.67 | 19.65 | 18.67 | 19.63 | 4,222 | +0.87(+4.64%) |
May 26, 2022 | 18.89 | 18.97 | 18.76 | 18.76 | 935 | +0.08(+0.43%) |
May 25, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 358 | -0.13(-0.68%) |
May 24, 2022 | 18.63 | 18.98 | 18.63 | 18.81 | 922 | -0.70(-3.61%) |
May 23, 2022 | 19.59 | 19.79 | 19.51 | 19.51 | 1,769 | -0.22(-1.13%) |
May 20, 2022 | 19.78 | 19.92 | 19.06 | 19.74 | 7,410 | +0.25(+1.26%) |
May 19, 2022 | 19.06 | 19.66 | 19.06 | 19.49 | 17,676 | +0.27(+1.43%) |
May 18, 2022 | 19.83 | 19.88 | 19.10 | 19.22 | 4,342 | -1.22(-5.97%) |
May 17, 2022 | 20.19 | 20.44 | 20.19 | 20.44 | 6,420 | +0.94(+4.79%) |
May 16, 2022 | 19.19 | 19.71 | 18.99 | 19.50 | 3,419 | +0.00(+0.00%) |
May 13, 2022 | 19.32 | 19.68 | 19.32 | 19.50 | 1,810 | +1.22(+6.65%) |
May 12, 2022 | 17.74 | 18.32 | 17.74 | 18.28 | 18,997 | +0.55(+3.12%) |
May 11, 2022 | 19.24 | 19.35 | 17.73 | 17.73 | 5,295 | -1.85(-9.44%) |
May 10, 2022 | 19.49 | 19.92 | 19.10 | 19.58 | 3,931 | +0.87(+4.64%) |
May 09, 2022 | 19.74 | 19.74 | 18.71 | 18.71 | 2,725 | -1.87(-9.07%) |
May 06, 2022 | 20.82 | 21.13 | 20.57 | 20.58 | 2,907 | -1.09(-5.03%) |
May 05, 2022 | 22.91 | 22.91 | 21.67 | 21.67 | 535 | -1.51(-6.51%) |
May 04, 2022 | 21.74 | 23.18 | 21.74 | 23.18 | 560 | +0.29(+1.25%) |
May 03, 2022 | 22.99 | 23.07 | 22.71 | 22.89 | 5,878 | -0.03(-0.12%) |
May 02, 2022 | 22.35 | 22.92 | 22.35 | 22.92 | 503 | +0.94(+4.28%) |
Apr 29, 2022 | 22.65 | 22.65 | 21.98 | 21.98 | 2,801 | -0.56(-2.50%) |
Apr 28, 2022 | 22.72 | 22.72 | 21.40 | 22.54 | 17,957 | +0.03(+0.13%) |
Apr 27, 2022 | 22.72 | 22.83 | 22.45 | 22.51 | 1,906 | -0.36(-1.58%) |
Apr 26, 2022 | 23.55 | 23.55 | 22.87 | 22.87 | 6,728 | -1.50(-6.16%) |
Apr 25, 2022 | 24.11 | 24.37 | 24.11 | 24.37 | 1,772 | +0.65(+2.73%) |
Apr 22, 2022 | 23.70 | 23.72 | 23.59 | 23.72 | 432 | -0.20(-0.84%) |
Apr 21, 2022 | 24.11 | 24.19 | 23.93 | 23.93 | 2,240 | -1.15(-4.58%) |
Apr 20, 2022 | 24.69 | 25.14 | 24.58 | 25.07 | 4,494 | -0.01(-0.02%) |
Apr 19, 2022 | 24.75 | 25.38 | 24.72 | 25.08 | 3,210 | +0.34(+1.36%) |
Apr 18, 2022 | 25.94 | 25.94 | 24.72 | 24.74 | 5,248 | -1.42(-5.43%) |
Apr 14, 2022 | 26.10 | 26.17 | 26.10 | 26.17 | 402 | -0.79(-2.94%) |
Apr 13, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 381 | +1.01(+3.88%) |
Apr 12, 2022 | 26.65 | 26.65 | 25.95 | 25.95 | 2,008 | -0.33(-1.25%) |
Apr 11, 2022 | 26.46 | 26.61 | 26.28 | 26.28 | 6,158 | -1.26(-4.57%) |
Apr 08, 2022 | 28.51 | 28.51 | 27.54 | 27.54 | 8,004 | -0.86(-3.04%) |
Apr 07, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 153 | -0.49(-1.69%) |
Apr 06, 2022 | 28.45 | 29.20 | 28.38 | 28.89 | 2,642 | -0.08(-0.27%) |
Apr 05, 2022 | 29.89 | 30.12 | 28.97 | 28.97 | 5,882 | -0.81(-2.72%) |
Apr 04, 2022 | 28.67 | 29.78 | 28.67 | 29.78 | 1,999 | +0.99(+3.43%) |
Apr 01, 2022 | 28.38 | 28.79 | 28.21 | 28.79 | 504 | +0.94(+3.39%) |
Mar 31, 2022 | 28.17 | 28.20 | 27.84 | 27.84 | 909 | -0.15(-0.54%) |
Mar 30, 2022 | 29.20 | 29.23 | 28.00 | 28.00 | 3,842 | -0.89(-3.08%) |
Mar 29, 2022 | 28.33 | 28.97 | 28.33 | 28.89 | 946 | +1.39(+5.06%) |
Mar 28, 2022 | 27.87 | 27.87 | 27.49 | 27.49 | 455 | -0.30(-1.09%) |
Mar 25, 2022 | 28.01 | 28.01 | 27.76 | 27.80 | 1,287 | -0.77(-2.71%) |
Mar 24, 2022 | 27.96 | 28.57 | 27.96 | 28.57 | 865 | +0.43(+1.52%) |
Mar 23, 2022 | 28.46 | 28.75 | 28.14 | 28.14 | 3,963 | -0.62(-2.14%) |
Mar 22, 2022 | 27.96 | 28.76 | 27.96 | 28.76 | 942 | +0.99(+3.56%) |
Mar 21, 2022 | 29.03 | 29.03 | 27.77 | 27.77 | 2,432 | -1.32(-4.53%) |
Mar 18, 2022 | 28.08 | 29.15 | 28.08 | 29.09 | 2,231 | +0.82(+2.90%) |
Mar 17, 2022 | 27.65 | 28.27 | 27.65 | 28.27 | 2,964 | +1.25(+4.64%) |
Mar 16, 2022 | 26.11 | 27.01 | 26.11 | 27.01 | 2,748 | +1.47(+5.76%) |
Mar 15, 2022 | 25.46 | 25.90 | 25.18 | 25.54 | 7,839 | +0.17(+0.69%) |
Mar 14, 2022 | 25.40 | 25.51 | 25.32 | 25.37 | 6,457 | -1.74(-6.42%) |
Mar 11, 2022 | 28.04 | 28.30 | 27.11 | 27.11 | 8,758 | -0.91(-3.23%) |
Mar 10, 2022 | 27.75 | 28.01 | 27.47 | 28.01 | 5,508 | -0.16(-0.56%) |
Mar 09, 2022 | 27.11 | 28.28 | 27.11 | 28.17 | 4,643 | +1.57(+5.89%) |
Mar 08, 2022 | 25.97 | 27.21 | 25.88 | 26.60 | 5,250 | +0.37(+1.39%) |
Mar 07, 2022 | 26.36 | 26.66 | 26.07 | 26.24 | 5,547 | +0.01(+0.04%) |
Mar 04, 2022 | 26.79 | 27.17 | 26.23 | 26.23 | 2,159 | -0.89(-3.27%) |
Mar 03, 2022 | 28.56 | 28.56 | 26.92 | 27.11 | 18,459 | -1.26(-4.43%) |
Mar 02, 2022 | 28.14 | 28.52 | 28.14 | 28.37 | 1,028 | +0.28(+0.99%) |
Mar 01, 2022 | 28.66 | 28.72 | 28.09 | 28.09 | 3,372 | -0.30(-1.07%) |
Feb 28, 2022 | 28.12 | 28.39 | 28.12 | 28.39 | 1,101 | -0.06(-0.20%) |
Feb 25, 2022 | 28.12 | 28.45 | 28.30 | 28.45 | 1,171 | +0.27(+0.96%) |
Feb 24, 2022 | 25.65 | 28.18 | 25.65 | 28.18 | 5,883 | +1.38(+5.16%) |
Feb 23, 2022 | 28.08 | 28.08 | 26.80 | 26.80 | 1,334 | -1.12(-4.03%) |
Feb 22, 2022 | 27.81 | 28.26 | 27.92 | 5,448 | -0.15(-0.55%) | |
Feb 18, 2022 | 28.07 | 0 | -0.51(-1.77%) | |||
Feb 17, 2022 | 29.54 | 29.54 | 28.45 | 28.58 | 5,643 | -1.34(-4.49%) |
Feb 16, 2022 | 29.91 | 30.04 | 29.54 | 29.92 | 3,636 | -0.33(-1.10%) |
Feb 15, 2022 | 29.87 | 30.28 | 29.87 | 30.26 | 5,700 | +1.53(+5.33%) |
Feb 14, 2022 | 29.10 | 29.30 | 28.72 | 28.72 | 2,960 | -0.65(-2.23%) |
Feb 11, 2022 | 30.19 | 30.51 | 29.26 | 29.38 | 4,103 | -0.51(-1.70%) |
Feb 10, 2022 | 30.36 | 31.56 | 29.65 | 29.89 | 3,834 | -0.91(-2.96%) |
Feb 09, 2022 | 29.63 | 30.87 | 29.63 | 30.80 | 6,626 | +1.36(+4.63%) |
Feb 08, 2022 | 29.30 | 29.55 | 29.05 | 29.44 | 1,905 | -0.07(-0.24%) |
Feb 07, 2022 | 29.24 | 29.66 | 29.24 | 29.51 | 2,559 | +0.93(+3.26%) |
Feb 04, 2022 | 28.12 | 28.79 | 27.99 | 28.58 | 1,375 | +0.40(+1.40%) |
Feb 03, 2022 | 28.69 | 28.73 | 28.11 | 28.18 | 2,423 | -0.82(-2.83%) |
Feb 02, 2022 | 29.81 | 29.81 | 28.98 | 29.00 | 4,767 | -1.43(-4.71%) |
Feb 01, 2022 | 29.97 | 30.43 | 29.89 | 30.43 | 6,173 | +0.61(+2.03%) |
Jan 31, 2022 | 28.02 | 29.82 | 29.82 | 4,282 | +1.95(+6.98%) | |
Jan 28, 2022 | 27.09 | 27.88 | 26.79 | 27.88 | 1,821 | +0.75(+2.77%) |
Jan 27, 2022 | 28.80 | 28.80 | 27.13 | 27.13 | 7,431 | -1.52(-5.30%) |
Jan 26, 2022 | 29.48 | 30.48 | 28.55 | 28.64 | 4,836 | -0.57(-1.96%) |
Jan 25, 2022 | 29.11 | 29.66 | 28.60 | 29.22 | 5,418 | -0.52(-1.77%) |
Jan 24, 2022 | 28.25 | 29.74 | 27.52 | 29.74 | 10,360 | +0.62(+2.13%) |
Jan 21, 2022 | 29.68 | 29.83 | 29.12 | 29.12 | 4,354 | -0.70(-2.35%) |
Jan 20, 2022 | 31.18 | 31.43 | 29.82 | 29.82 | 2,526 | -0.66(-2.15%) |
Jan 19, 2022 | 30.84 | 31.38 | 30.48 | 30.48 | 1,851 | -0.35(-1.15%) |
Jan 18, 2022 | 32.29 | 32.29 | 30.83 | 30.83 | 3,815 | -2.11(-6.40%) |
Jan 14, 2022 | 32.94 | 0 | +0.69(+2.15%) | |||
Jan 13, 2022 | 33.51 | 33.58 | 32.24 | 32.24 | 2,799 | -1.18(-3.54%) |
Jan 12, 2022 | 33.63 | 33.91 | 33.43 | 33.43 | 7,474 | -1.16(-3.35%) |
Jan 11, 2022 | 34.58 | 34.68 | 34.58 | 34.58 | 605 | +0.48(+1.40%) |
Jan 10, 2022 | 34.17 | 34.17 | 33.22 | 34.11 | 4,679 | -0.40(-1.15%) |
Jan 07, 2022 | 34.91 | 34.95 | 34.50 | 34.50 | 3,367 | -0.79(-2.23%) |
Jan 06, 2022 | 35.60 | 35.67 | 34.88 | 35.29 | 3,851 | -0.61(-1.69%) |
Jan 05, 2022 | 38.08 | 38.30 | 35.90 | 35.90 | 7,205 | -2.25(-5.91%) |
Jan 04, 2022 | 39.45 | 39.45 | 37.94 | 38.15 | 3,355 | -1.57(-3.95%) |
Jan 03, 2022 | 38.43 | 39.72 | 38.43 | 39.72 | 2,095 | +1.33(+3.45%) |
Dec 31, 2021 | 38.99 | 38.99 | 38.38 | 38.39 | 3,166 | -0.49(-1.26%) |
Dec 30, 2021 | 38.96 | 39.42 | 38.88 | 38.88 | 1,216 | +0.47(+1.24%) |
Dec 29, 2021 | 38.35 | 38.47 | 38.11 | 38.40 | 5,191 | -0.33(-0.85%) |
Dec 28, 2021 | 39.31 | 40.19 | 38.73 | 38.73 | 1,940 | -0.75(-1.89%) |
Dec 27, 2021 | 39.89 | 39.89 | 39.48 | 39.48 | 1,275 | -1.05(-2.58%) |
Dec 23, 2021 | 39.60 | 40.68 | 39.60 | 40.53 | 4,709 | +0.99(+2.50%) |
Dec 22, 2021 | 39.26 | 39.62 | 39.09 | 39.54 | 4,652 | -0.05(-0.11%) |
Dec 21, 2021 | 39.23 | 39.58 | 39.23 | 39.58 | 853 | +0.20(+0.52%) |
Dec 20, 2021 | 38.86 | 39.45 | 38.54 | 39.38 | 1,712 | -0.08(-0.20%) |
Dec 17, 2021 | 37.43 | 39.57 | 37.06 | 39.46 | 4,243 | +1.66(+4.39%) |
Dec 16, 2021 | 39.01 | 39.09 | 37.54 | 37.80 | 17,035 | -0.98(-2.54%) |
Dec 15, 2021 | 36.79 | 38.78 | 36.60 | 38.78 | 1,493 | +1.56(+4.19%) |
Dec 14, 2021 | 37.81 | 37.96 | 37.18 | 37.22 | 2,560 | -1.03(-2.69%) |
Dec 13, 2021 | 38.06 | 38.45 | 38.06 | 38.25 | 2,052 | +0.27(+0.71%) |
Dec 10, 2021 | 39.25 | 39.25 | 37.97 | 37.98 | 1,676 | -0.89(-2.30%) |
Dec 09, 2021 | 39.78 | 39.78 | 38.87 | 38.87 | 7,251 | -1.51(-3.75%) |
Dec 08, 2021 | 39.78 | 40.71 | 39.78 | 40.39 | 30,906 | +0.86(+2.17%) |
Dec 07, 2021 | 39.40 | 40.48 | 39.40 | 39.53 | 6,995 | +1.87(+4.97%) |
Dec 06, 2021 | 37.37 | 37.84 | 37.33 | 37.66 | 976 | -0.14(-0.37%) |
Dec 03, 2021 | 38.86 | 38.98 | 37.80 | 37.80 | 2,154 | -1.98(-4.97%) |
Dec 02, 2021 | 38.86 | 39.78 | 38.49 | 39.78 | 2,905 | +0.88(+2.26%) |
Dec 01, 2021 | 40.01 | 40.01 | 38.90 | 38.90 | 265 | -1.56(-3.85%) |
Nov 30, 2021 | 39.85 | 40.45 | 39.11 | 40.45 | 1,877 | +0.50(+1.25%) |
Nov 29, 2021 | 41.28 | 41.33 | 39.95 | 39.95 | 2,151 | -0.56(-1.39%) |
Nov 26, 2021 | 41.08 | 41.08 | 40.20 | 40.51 | 1,661 | -1.42(-3.38%) |
Nov 24, 2021 | 41.40 | 41.93 | 41.40 | 41.93 | 713 | +0.48(+1.16%) |
Nov 23, 2021 | 41.64 | 41.64 | 40.75 | 41.45 | 697 | -0.23(-0.55%) |
Nov 22, 2021 | 42.42 | 42.86 | 41.68 | 41.68 | 4,379 | -1.27(-2.95%) |
Nov 19, 2021 | 42.97 | 43.25 | 42.95 | 42.95 | 2,003 | -0.25(-0.58%) |
Nov 18, 2021 | 43.21 | 43.77 | 43.06 | 43.20 | 3,638 | -0.56(-1.28%) |
Nov 17, 2021 | 43.95 | 44.03 | 43.72 | 43.76 | 2,878 | -0.68(-1.53%) |
Nov 16, 2021 | 44.30 | 44.59 | 44.00 | 44.44 | 2,499 | +0.13(+0.30%) |
Nov 15, 2021 | 45.15 | 45.15 | 44.29 | 44.30 | 3,419 | -0.80(-1.78%) |
Nov 12, 2021 | 45.08 | 45.11 | 44.67 | 45.11 | 2,066 | -0.16(-0.35%) |
Nov 11, 2021 | 45.40 | 45.40 | 45.27 | 45.27 | 697 | +0.09(+0.20%) |
Nov 10, 2021 | 46.74 | 45.18 | 2,701 | -1.15(-2.48%) | ||
Nov 09, 2021 | 46.61 | 46.61 | 45.97 | 46.33 | 5,109 | -0.78(-1.67%) |
Nov 08, 2021 | 47.60 | 47.63 | 46.96 | 47.11 | 4,432 | -0.27(-0.57%) |
Nov 05, 2021 | 47.72 | 47.83 | 46.82 | 47.38 | 47,365 | -0.25(-0.52%) |
Nov 04, 2021 | 47.64 | 47.92 | 47.17 | 47.63 | 35,690 | -0.10(-0.21%) |
Nov 03, 2021 | 46.83 | 47.73 | 46.83 | 47.73 | 29,318 | +1.24(+2.68%) |
Nov 02, 2021 | 45.81 | 46.49 | 45.66 | 46.48 | 3,968 | +0.74(+1.61%) |
Nov 01, 2021 | 44.12 | 45.78 | 44.21 | 45.75 | 5,417 | +1.54(+3.49%) |
Oct 29, 2021 | 44.59 | 44.59 | 44.21 | 44.21 | 2,649 | -0.38(-0.86%) |
Oct 28, 2021 | 44.31 | 44.59 | 44.31 | 44.59 | 3,759 | +1.06(+2.43%) |
Oct 27, 2021 | 43.59 | 43.89 | 43.53 | 43.53 | 9,286 | -0.71(-1.60%) |
Oct 26, 2021 | 44.50 | 44.56 | 44.24 | 44.24 | 1,230 | -0.06(-0.14%) |
Oct 25, 2021 | 44.14 | 44.46 | 43.85 | 44.30 | 4,193 | +0.17(+0.38%) |
Oct 22, 2021 | 43.73 | 44.13 | 43.39 | 44.13 | 1,105 | -0.19(-0.43%) |
Oct 21, 2021 | 44.32 | 44.52 | 44.32 | 44.33 | 3,385 | +0.40(+0.92%) |
Oct 20, 2021 | 44.11 | 44.46 | 43.92 | 43.92 | 2,385 | -0.25(-0.57%) |
Oct 19, 2021 | 44.24 | 44.43 | 44.02 | 44.18 | 3,686 | +0.23(+0.53%) |
Oct 18, 2021 | 44.83 | 44.83 | 43.86 | 43.94 | 4,747 | -1.13(-2.51%) |
Oct 15, 2021 | 45.36 | 45.36 | 45.07 | 45.07 | 935 | -0.56(-1.24%) |
Oct 14, 2021 | 45.84 | 46.06 | 45.64 | 45.64 | 961 | +0.50(+1.11%) |
Oct 13, 2021 | 45.25 | 45.25 | 44.67 | 45.14 | 953 | +0.20(+0.44%) |
Oct 12, 2021 | 44.54 | 45.27 | 44.54 | 44.94 | 3,167 | +0.38(+0.85%) |
Oct 11, 2021 | 44.42 | 44.64 | 44.42 | 44.56 | 541 | +0.14(+0.32%) |
Oct 08, 2021 | 44.45 | 44.61 | 44.19 | 44.41 | 19,762 | -0.23(-0.52%) |
Oct 07, 2021 | 45.07 | 45.07 | 44.54 | 44.65 | 1,730 | +0.32(+0.72%) |
Oct 06, 2021 | 44.62 | 44.62 | 44.33 | 44.33 | 1,065 | -0.66(-1.46%) |
Oct 05, 2021 | 44.84 | 45.23 | 44.84 | 44.98 | 1,562 | -0.14(-0.30%) |
Oct 04, 2021 | 45.62 | 45.62 | 44.91 | 45.12 | 5,207 | -0.69(-1.50%) |
Oct 01, 2021 | 45.02 | 45.81 | 45.00 | 45.81 | 1,174 | +0.27(+0.58%) |
Sep 30, 2021 | 45.76 | 45.99 | 45.41 | 45.54 | 6,067 | +0.25(+0.54%) |
Sep 29, 2021 | 46.54 | 46.54 | 45.29 | 45.29 | 4,431 | -1.17(-2.51%) |
Sep 28, 2021 | 46.93 | 46.94 | 46.46 | 46.46 | 1,100 | -1.72(-3.56%) |
Sep 27, 2021 | 48.03 | 48.40 | 48.03 | 48.18 | 1,716 | +0.76(+1.60%) |
Sep 24, 2021 | 47.82 | 47.82 | 47.42 | 47.42 | 1,638 | -0.89(-1.84%) |
Sep 23, 2021 | 47.95 | 48.34 | 47.72 | 48.31 | 2,771 | +1.16(+2.45%) |
Sep 22, 2021 | 46.92 | 47.65 | 46.88 | 47.15 | 12,160 | -0.07(-0.15%) |
Sep 21, 2021 | 47.10 | 47.48 | 47.10 | 47.22 | 1,663 | +0.67(+1.43%) |
Sep 20, 2021 | 47.32 | 47.32 | 46.02 | 46.55 | 4,279 | -1.83(-3.79%) |
Sep 17, 2021 | 47.42 | 48.39 | 47.35 | 48.39 | 1,635 | +0.67(+1.40%) |
Sep 16, 2021 | 47.27 | 47.74 | 46.96 | 47.72 | 1,971 | +0.29(+0.61%) |
Sep 15, 2021 | 46.82 | 47.53 | 46.82 | 47.43 | 5,366 | +0.48(+1.02%) |
Sep 14, 2021 | 47.83 | 47.83 | 46.95 | 46.95 | 364 | -0.67(-1.40%) |
Sep 13, 2021 | 47.87 | 48.33 | 47.26 | 47.62 | 3,337 | -0.22(-0.45%) |
Sep 10, 2021 | 48.06 | 48.16 | 47.83 | 47.83 | 2,979 | -0.29(-0.60%) |
Sep 09, 2021 | 47.72 | 48.62 | 47.72 | 48.12 | 4,555 | +0.39(+0.83%) |
Sep 08, 2021 | 47.85 | 47.85 | 47.52 | 47.73 | 878 | -0.60(-1.24%) |
Sep 07, 2021 | 48.95 | 48.95 | 47.99 | 48.33 | 3,705 | +0.33(+0.69%) |
Sep 03, 2021 | 48.83 | 48.83 | 47.86 | 48.00 | 1,946 | -1.11(-2.26%) |
Sep 02, 2021 | 48.39 | 49.11 | 48.39 | 49.11 | 7,444 | +0.77(+1.59%) |
Sep 01, 2021 | 48.21 | 48.42 | 48.03 | 48.34 | 2,658 | +0.77(+1.61%) |
Aug 31, 2021 | 47.72 | 47.76 | 47.32 | 47.57 | 2,985 | +0.51(+1.09%) |
Aug 30, 2021 | 47.53 | 47.63 | 47.06 | 47.06 | 1,161 | -0.23(-0.48%) |
Aug 27, 2021 | 47.13 | 47.45 | 47.13 | 47.28 | 2,303 | +1.27(+2.75%) |
Aug 26, 2021 | 46.63 | 47.07 | 46.01 | 46.02 | 3,597 | -0.19(-0.40%) |
Aug 25, 2021 | 45.68 | 46.21 | 45.68 | 46.20 | 5,323 | +0.44(+0.97%) |
Aug 24, 2021 | 45.59 | 45.76 | 45.12 | 45.76 | 2,369 | -0.04(-0.08%) |
Aug 23, 2021 | 44.28 | 45.94 | 44.28 | 45.80 | 3,026 | +2.34(+5.39%) |
Aug 20, 2021 | 43.42 | 43.46 | 43.42 | 43.46 | 735 | +1.20(+2.83%) |
Aug 19, 2021 | 43.20 | 43.20 | 42.26 | 42.26 | 2,905 | -1.32(-3.04%) |
Aug 18, 2021 | 43.91 | 44.68 | 43.58 | 43.58 | 3,788 | -0.60(-1.35%) |
Aug 17, 2021 | 43.21 | 44.18 | 43.69 | 44.18 | 4,795 | +0.50(+1.13%) |
Aug 16, 2021 | 44.83 | 44.83 | 43.69 | 43.69 | 2,039 | -1.40(-3.11%) |
Aug 13, 2021 | 45.29 | 45.77 | 45.09 | 45.09 | 2,875 | -0.63(-1.37%) |
Aug 12, 2021 | 45.13 | 45.83 | 45.13 | 45.71 | 1,592 | +0.38(+0.85%) |
Aug 11, 2021 | 45.42 | 45.42 | 45.06 | 45.33 | 1,451 | -0.06(-0.14%) |
Aug 10, 2021 | 45.76 | 45.76 | 45.15 | 45.39 | 2,302 | -0.38(-0.84%) |
Aug 09, 2021 | 46.11 | 46.12 | 45.78 | 45.78 | 1,159 | +0.07(+0.15%) |
Aug 06, 2021 | 45.73 | 45.73 | 45.71 | 45.71 | 2,046 | -0.52(-1.12%) |
Aug 05, 2021 | 44.38 | 46.22 | 44.38 | 46.22 | 3,659 | +1.87(+4.21%) |
Aug 04, 2021 | 45.04 | 45.04 | 44.35 | 44.35 | 2,740 | -0.09(-0.20%) |
Aug 03, 2021 | 43.97 | 44.44 | 43.85 | 44.44 | 3,709 | +0.02(+0.05%) |
Aug 02, 2021 | 44.10 | 44.75 | 44.10 | 44.42 | 4,600 | +0.43(+0.97%) |
Jul 30, 2021 | 44.58 | 44.59 | 43.83 | 43.99 | 1,677 | -0.87(-1.94%) |
Jul 29, 2021 | 46.24 | 46.30 | 44.86 | 44.86 | 1,732 | -1.17(-2.54%) |
Jul 28, 2021 | 44.65 | 46.07 | 44.65 | 46.04 | 4,760 | +1.62(+3.64%) |
Jul 27, 2021 | 44.84 | 44.84 | 43.66 | 44.42 | 2,202 | -0.57(-1.26%) |
Jul 26, 2021 | 45.80 | 46.15 | 44.99 | 44.99 | 3,452 | -1.03(-2.25%) |
Jul 23, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 701 | -0.69(-1.47%) |
Jul 22, 2021 | 46.78 | 46.78 | 46.71 | 46.71 | 752 | -1.04(-2.19%) |
Jul 21, 2021 | 47.67 | 47.75 | 47.55 | 47.75 | 1,174 | +0.66(+1.40%) |
Jul 20, 2021 | 46.31 | 47.15 | 46.31 | 47.09 | 7,923 | +1.09(+2.36%) |
Jul 19, 2021 | 45.32 | 46.53 | 45.07 | 46.01 | 8,963 | +0.05(+0.11%) |
Jul 16, 2021 | 45.96 | 46.46 | 45.84 | 45.96 | 1,769 | +0.20(+0.43%) |
Jul 15, 2021 | 45.62 | 45.86 | 44.98 | 45.76 | 8,409 | -0.31(-0.67%) |
Jul 14, 2021 | 48.04 | 48.04 | 46.06 | 46.06 | 2,139 | -1.77(-3.69%) |
Jul 13, 2021 | 48.57 | 48.57 | 47.83 | 47.83 | 1,536 | -1.05(-2.14%) |
Jul 12, 2021 | 49.02 | 49.02 | 48.88 | 48.88 | 514 | -0.52(-1.05%) |
Jul 09, 2021 | 48.71 | 49.39 | 48.68 | 49.39 | 632 | +1.03(+2.12%) |
Jul 08, 2021 | 47.09 | 48.37 | 47.00 | 48.37 | 2,416 | +0.35(+0.74%) |
Jul 07, 2021 | 48.85 | 48.85 | 47.70 | 48.01 | 3,188 | -0.73(-1.50%) |
Jul 06, 2021 | 50.08 | 50.08 | 48.75 | 48.75 | 4,356 | -1.44(-2.88%) |
Jul 02, 2021 | 50.10 | 50.19 | 50.05 | 50.19 | 2,145 | -0.45(-0.89%) |