Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 21.44 | 21.86 | 21.25 | 21.75 | 305,359 | +0.21(+0.96%) |
Jul 28, 2022 | 21.04 | 21.62 | 20.64 | 21.54 | 344,334 | +0.51(+2.45%) |
Jul 27, 2022 | 20.20 | 21.16 | 20.16 | 21.03 | 292,944 | +1.22(+6.14%) |
Jul 26, 2022 | 20.27 | 20.45 | 19.80 | 19.81 | 164,219 | -0.95(-4.57%) |
Jul 25, 2022 | 20.95 | 20.97 | 20.60 | 20.76 | 128,958 | -0.32(-1.50%) |
Jul 22, 2022 | 21.92 | 22.01 | 20.93 | 21.07 | 208,912 | -0.64(-2.96%) |
Jul 21, 2022 | 21.25 | 21.76 | 21.07 | 21.72 | 183,143 | +0.11(+0.50%) |
Jul 20, 2022 | 21.06 | 21.80 | 20.96 | 21.61 | 423,195 | +0.75(+3.60%) |
Jul 19, 2022 | 19.96 | 20.88 | 19.83 | 20.86 | 348,164 | +1.26(+6.41%) |
Jul 18, 2022 | 19.56 | 20.32 | 19.48 | 19.60 | 228,311 | +0.56(+2.96%) |
Jul 15, 2022 | 18.90 | 19.09 | 18.70 | 19.04 | 166,877 | +0.35(+1.85%) |
Jul 14, 2022 | 18.39 | 18.79 | 18.11 | 18.69 | 137,620 | +0.02(+0.11%) |
Jul 13, 2022 | 18.32 | 18.84 | 18.20 | 18.67 | 250,535 | -0.01(-0.05%) |
Jul 12, 2022 | 18.79 | 19.09 | 18.59 | 18.68 | 144,212 | -0.16(-0.84%) |
Jul 11, 2022 | 19.27 | 19.33 | 18.82 | 18.84 | 196,972 | -0.88(-4.46%) |
Jul 08, 2022 | 19.34 | 20.12 | 19.21 | 19.72 | 273,517 | +0.14(+0.71%) |
Jul 07, 2022 | 18.67 | 19.58 | 18.67 | 19.58 | 218,623 | +0.99(+5.32%) |
Jul 06, 2022 | 18.87 | 18.99 | 18.47 | 18.59 | 251,184 | -0.20(-1.05%) |
Jul 05, 2022 | 17.80 | 18.84 | 17.70 | 18.79 | 223,220 | +0.61(+3.37%) |
Jul 01, 2022 | 17.97 | 18.22 | 17.78 | 18.18 | 263,034 | +0.25(+1.38%) |
Jun 30, 2022 | 18.13 | 18.29 | 17.70 | 17.93 | 292,111 | -0.53(-2.89%) |
Jun 29, 2022 | 18.71 | 18.74 | 18.36 | 18.46 | 215,110 | -0.40(-2.10%) |
Jun 28, 2022 | 19.63 | 19.86 | 18.82 | 18.86 | 328,597 | -0.66(-3.39%) |
Jun 27, 2022 | 20.06 | 20.17 | 19.35 | 19.52 | 270,244 | -0.54(-2.71%) |
Jun 24, 2022 | 19.52 | 20.07 | 19.43 | 20.07 | 385,830 | +0.91(+4.75%) |
Jun 23, 2022 | 18.84 | 19.21 | 18.63 | 19.16 | 589,314 | +0.55(+2.98%) |
Jun 22, 2022 | 18.74 | 19.06 | 18.57 | 18.60 | 445,563 | -0.43(-2.23%) |
Jun 21, 2022 | 18.86 | 19.50 | 18.86 | 19.03 | 409,145 | +0.73(+4.00%) |
Jun 17, 2022 | 18.18 | 18.60 | 18.12 | 18.30 | 274,548 | +0.01(+0.05%) |
Jun 16, 2022 | 18.50 | 18.68 | 18.16 | 18.29 | 339,742 | -0.79(-4.15%) |
Jun 15, 2022 | 18.82 | 19.38 | 18.52 | 19.08 | 324,545 | +0.26(+1.37%) |
Jun 14, 2022 | 18.78 | 19.06 | 18.56 | 18.82 | 538,702 | +0.00(+0.00%) |
Jun 13, 2022 | 18.97 | 19.40 | 18.61 | 18.82 | 647,527 | -1.81(-8.77%) |
Jun 10, 2022 | 20.83 | 21.05 | 20.44 | 20.63 | 262,585 | -0.66(-3.11%) |
Jun 09, 2022 | 21.99 | 22.01 | 21.26 | 21.29 | 414,426 | -0.78(-3.54%) |
Jun 08, 2022 | 22.11 | 22.61 | 21.98 | 22.07 | 372,259 | -0.19(-0.84%) |
Jun 07, 2022 | 21.77 | 22.38 | 21.60 | 22.26 | 206,909 | -0.12(-0.53%) |
Jun 06, 2022 | 22.72 | 22.89 | 22.25 | 22.38 | 267,126 | +0.21(+0.94%) |
Jun 03, 2022 | 22.42 | 22.47 | 21.96 | 22.17 | 184,066 | -0.53(-2.35%) |
Jun 02, 2022 | 21.91 | 22.83 | 21.91 | 22.71 | 182,844 | +0.68(+3.10%) |
Jun 01, 2022 | 22.97 | 23.05 | 21.91 | 22.02 | 343,675 | -0.78(-3.43%) |
May 31, 2022 | 23.05 | 23.31 | 22.52 | 22.81 | 310,465 | +0.35(+1.54%) |
May 27, 2022 | 22.00 | 22.54 | 22.00 | 22.46 | 318,335 | +0.56(+2.57%) |
May 26, 2022 | 21.11 | 22.04 | 21.01 | 21.90 | 255,991 | +0.51(+2.40%) |
May 25, 2022 | 20.85 | 21.56 | 20.85 | 21.38 | 278,571 | +0.45(+2.13%) |
May 24, 2022 | 21.37 | 21.37 | 20.64 | 20.94 | 389,917 | -0.79(-3.64%) |
May 23, 2022 | 21.72 | 21.94 | 21.36 | 21.73 | 352,333 | +0.25(+1.15%) |
May 20, 2022 | 22.13 | 22.13 | 20.74 | 21.48 | 344,064 | -0.18(-0.82%) |
May 19, 2022 | 21.31 | 22.14 | 21.31 | 21.66 | 368,702 | +0.26(+1.20%) |
May 18, 2022 | 22.08 | 22.22 | 21.29 | 21.40 | 424,572 | -1.05(-4.67%) |
May 17, 2022 | 22.01 | 22.45 | 21.79 | 22.45 | 297,327 | +0.91(+4.22%) |
May 16, 2022 | 22.11 | 22.11 | 21.46 | 21.54 | 297,214 | -0.75(-3.37%) |
May 13, 2022 | 21.72 | 22.80 | 21.72 | 22.29 | 436,223 | +1.41(+6.77%) |
May 12, 2022 | 20.46 | 21.52 | 19.81 | 20.88 | 855,057 | -0.19(-0.89%) |
May 11, 2022 | 22.10 | 22.64 | 21.01 | 21.07 | 702,013 | -1.75(-7.67%) |
May 10, 2022 | 23.67 | 24.01 | 22.49 | 22.82 | 513,523 | -0.21(-0.90%) |
May 09, 2022 | 24.72 | 24.72 | 22.82 | 23.02 | 609,165 | -2.57(-10.05%) |
May 06, 2022 | 25.89 | 26.15 | 25.10 | 25.59 | 435,276 | -0.59(-2.27%) |
May 05, 2022 | 27.71 | 27.74 | 25.89 | 26.19 | 539,482 | -1.90(-6.76%) |
May 04, 2022 | 27.25 | 28.21 | 26.45 | 28.09 | 419,049 | +1.05(+3.88%) |
May 03, 2022 | 27.04 | 27.45 | 26.84 | 27.04 | 154,963 | -0.02(-0.07%) |
May 02, 2022 | 26.42 | 27.11 | 26.17 | 27.06 | 394,753 | +0.60(+2.28%) |
Apr 29, 2022 | 27.30 | 28.12 | 26.44 | 26.45 | 396,013 | -1.17(-4.22%) |
Apr 28, 2022 | 27.26 | 27.81 | 26.50 | 27.62 | 424,182 | +0.73(+2.72%) |
Apr 27, 2022 | 26.93 | 27.62 | 26.81 | 26.89 | 234,238 | +0.14(+0.52%) |
Apr 26, 2022 | 27.96 | 28.19 | 26.75 | 26.75 | 414,814 | -1.35(-4.82%) |
Apr 25, 2022 | 27.40 | 28.14 | 27.25 | 28.11 | 398,903 | +0.48(+1.75%) |
Apr 22, 2022 | 28.50 | 28.80 | 27.61 | 27.62 | 1,134,571 | -1.03(-3.59%) |
Apr 21, 2022 | 30.16 | 30.42 | 28.52 | 28.65 | 396,610 | -0.94(-3.18%) |
Apr 20, 2022 | 30.39 | 30.44 | 29.42 | 29.59 | 299,374 | -0.48(-1.61%) |
Apr 19, 2022 | 29.39 | 30.23 | 29.29 | 30.07 | 307,272 | +0.82(+2.81%) |
Apr 18, 2022 | 29.23 | 29.54 | 28.73 | 29.25 | 430,675 | -0.17(-0.57%) |
Apr 14, 2022 | 30.42 | 30.47 | 29.39 | 29.42 | 342,311 | -0.91(-3.00%) |
Apr 13, 2022 | 29.50 | 30.43 | 29.49 | 30.33 | 297,037 | +0.84(+2.85%) |
Apr 12, 2022 | 30.22 | 30.83 | 29.38 | 29.49 | 454,671 | -0.31(-1.03%) |
Apr 11, 2022 | 30.05 | 30.39 | 29.70 | 29.80 | 623,756 | -0.93(-3.03%) |
Apr 08, 2022 | 31.27 | 31.44 | 30.67 | 30.73 | 272,512 | -0.56(-1.80%) |
Apr 07, 2022 | 31.61 | 31.88 | 30.69 | 31.29 | 462,476 | -0.47(-1.49%) |
Apr 06, 2022 | 32.42 | 32.42 | 31.38 | 31.77 | 531,032 | -1.31(-3.95%) |
Apr 05, 2022 | 34.35 | 34.36 | 32.96 | 33.07 | 238,153 | -1.25(-3.63%) |
Apr 04, 2022 | 33.79 | 34.37 | 33.75 | 34.32 | 252,514 | +0.58(+1.73%) |
Apr 01, 2022 | 33.85 | 34.16 | 33.39 | 33.73 | 351,302 | -0.08(-0.23%) |
Mar 31, 2022 | 34.96 | 34.96 | 33.75 | 33.81 | 660,344 | -1.03(-2.95%) |
Mar 30, 2022 | 35.87 | 35.87 | 34.62 | 34.84 | 473,773 | -1.39(-3.85%) |
Mar 29, 2022 | 35.99 | 36.34 | 35.22 | 36.24 | 366,283 | +0.56(+1.58%) |
Mar 28, 2022 | 35.16 | 36.01 | 34.87 | 35.67 | 535,364 | +1.25(+3.62%) |
Mar 25, 2022 | 35.34 | 35.49 | 34.15 | 34.43 | 270,978 | -0.51(-1.47%) |
Mar 24, 2022 | 34.17 | 34.99 | 33.68 | 34.94 | 307,077 | +1.14(+3.36%) |
Mar 23, 2022 | 34.06 | 34.57 | 33.64 | 33.80 | 319,729 | -0.53(-1.56%) |
Mar 22, 2022 | 33.77 | 34.53 | 33.75 | 34.34 | 446,284 | +1.14(+3.43%) |
Mar 21, 2022 | 33.51 | 33.86 | 32.70 | 33.20 | 267,748 | -0.50(-1.50%) |
Mar 18, 2022 | 32.37 | 33.77 | 32.33 | 33.70 | 457,055 | +1.15(+3.52%) |
Mar 17, 2022 | 31.41 | 32.58 | 31.38 | 32.56 | 552,363 | +0.81(+2.55%) |
Mar 16, 2022 | 30.68 | 31.81 | 30.44 | 31.75 | 354,002 | +1.76(+5.87%) |
Mar 15, 2022 | 29.23 | 30.09 | 28.93 | 29.99 | 248,559 | +0.86(+2.95%) |
Mar 14, 2022 | 29.91 | 30.12 | 28.86 | 29.13 | 251,255 | -0.74(-2.48%) |
Mar 11, 2022 | 31.32 | 31.61 | 29.79 | 29.87 | 179,397 | -1.25(-4.01%) |
Mar 10, 2022 | 30.76 | 31.13 | 30.42 | 31.11 | 200,859 | -0.58(-1.84%) |
Mar 09, 2022 | 31.05 | 31.91 | 30.92 | 31.70 | 379,507 | +2.01(+6.76%) |
Mar 08, 2022 | 29.27 | 30.49 | 28.94 | 29.69 | 271,543 | +0.45(+1.56%) |
Mar 07, 2022 | 30.47 | 30.78 | 29.13 | 29.23 | 338,390 | -1.33(-4.34%) |
Mar 04, 2022 | 31.70 | 31.79 | 30.33 | 30.56 | 563,309 | -1.61(-5.01%) |
Mar 03, 2022 | 33.58 | 33.62 | 31.96 | 32.17 | 361,251 | -1.34(-3.98%) |
Mar 02, 2022 | 33.22 | 33.68 | 32.96 | 33.51 | 268,672 | +0.39(+1.16%) |
Mar 01, 2022 | 33.93 | 34.21 | 32.75 | 33.12 | 479,659 | +0.05(+0.15%) |
Feb 28, 2022 | 31.57 | 33.38 | 31.57 | 33.07 | 429,515 | +1.02(+3.18%) |
Feb 25, 2022 | 31.91 | 32.22 | 31.59 | 32.05 | 308,642 | +0.81(+2.60%) |
Feb 24, 2022 | 28.78 | 31.48 | 28.69 | 31.24 | 538,916 | +0.99(+3.27%) |
Feb 23, 2022 | 31.58 | 31.79 | 30.13 | 30.25 | 300,259 | -0.62(-2.02%) |
Feb 22, 2022 | 30.94 | 31.58 | 30.44 | 30.88 | 452,979 | -0.84(-2.65%) |
Feb 18, 2022 | 31.72 | 0 | -0.61(-1.90%) | |||
Feb 17, 2022 | 33.38 | 33.55 | 32.19 | 32.33 | 284,539 | -1.89(-5.52%) |
Feb 16, 2022 | 34.36 | 34.50 | 33.76 | 34.22 | 216,488 | -0.44(-1.26%) |
Feb 15, 2022 | 34.21 | 34.72 | 34.02 | 34.65 | 421,892 | +1.69(+5.13%) |
Feb 14, 2022 | 33.37 | 33.88 | 32.56 | 32.96 | 404,082 | -0.39(-1.16%) |
Feb 11, 2022 | 34.74 | 35.19 | 33.13 | 33.35 | 404,346 | -1.47(-4.23%) |
Feb 10, 2022 | 34.90 | 36.32 | 34.47 | 34.82 | 460,056 | -0.75(-2.11%) |
Feb 09, 2022 | 34.75 | 35.66 | 34.51 | 35.57 | 475,513 | +1.30(+3.78%) |
Feb 08, 2022 | 33.66 | 34.31 | 33.23 | 34.28 | 341,953 | +0.38(+1.11%) |
Feb 07, 2022 | 33.67 | 34.48 | 33.64 | 33.90 | 508,365 | +1.01(+3.07%) |
Feb 04, 2022 | 31.33 | 33.18 | 31.19 | 32.89 | 478,258 | +1.66(+5.32%) |
Feb 03, 2022 | 31.60 | 31.97 | 31.08 | 31.23 | 368,110 | -1.14(-3.51%) |
Feb 02, 2022 | 33.48 | 33.48 | 31.85 | 32.37 | 346,263 | -1.13(-3.37%) |
Feb 01, 2022 | 33.21 | 33.66 | 32.33 | 33.50 | 598,887 | +0.94(+2.89%) |
Jan 31, 2022 | 30.96 | 32.57 | 32.56 | 621,210 | +1.85(+6.02%) | |
Jan 28, 2022 | 29.84 | 30.78 | 29.08 | 30.71 | 667,813 | +1.00(+3.36%) |
Jan 27, 2022 | 31.17 | 31.47 | 29.53 | 29.71 | 479,227 | -1.40(-4.51%) |
Jan 26, 2022 | 32.42 | 32.85 | 30.71 | 31.11 | 623,776 | -0.17(-0.54%) |
Jan 25, 2022 | 31.34 | 31.81 | 30.41 | 31.28 | 471,284 | -0.42(-1.31%) |
Jan 24, 2022 | 30.03 | 31.73 | 28.91 | 31.70 | 1,783,908 | -0.09(-0.28%) |
Jan 21, 2022 | 33.36 | 33.80 | 31.70 | 31.79 | 1,196,162 | -2.72(-7.88%) |
Jan 20, 2022 | 35.04 | 36.19 | 34.40 | 34.51 | 637,805 | -0.13(-0.37%) |
Jan 19, 2022 | 35.42 | 35.86 | 34.53 | 34.63 | 539,040 | -0.57(-1.63%) |
Jan 18, 2022 | 36.25 | 36.41 | 35.14 | 35.21 | 604,071 | -1.93(-5.19%) |
Jan 14, 2022 | 37.14 | 0 | +0.24(+0.64%) | |||
Jan 13, 2022 | 38.59 | 38.69 | 36.75 | 36.90 | 394,916 | -1.25(-3.27%) |
Jan 12, 2022 | 38.43 | 38.77 | 37.73 | 38.14 | 532,849 | +0.54(+1.45%) |
Jan 11, 2022 | 36.29 | 37.73 | 36.05 | 37.60 | 912,776 | +1.18(+3.23%) |
Jan 10, 2022 | 36.25 | 36.43 | 35.26 | 36.42 | 641,949 | -0.52(-1.42%) |
Jan 07, 2022 | 37.05 | 37.62 | 36.43 | 36.95 | 561,695 | -0.38(-1.01%) |
Jan 06, 2022 | 37.18 | 37.66 | 36.31 | 37.32 | 709,400 | -0.42(-1.10%) |
Jan 05, 2022 | 39.83 | 39.95 | 37.67 | 37.74 | 934,831 | -2.27(-5.68%) |
Jan 04, 2022 | 40.53 | 40.79 | 39.44 | 40.01 | 608,615 | -0.14(-0.34%) |
Jan 03, 2022 | 40.39 | 40.88 | 39.67 | 40.15 | 909,010 | +0.43(+1.07%) |
Dec 31, 2021 | 40.45 | 40.59 | 39.64 | 39.73 | 1,179,193 | -0.24(-0.59%) |
Dec 30, 2021 | 39.97 | 40.57 | 39.94 | 39.96 | 616,273 | +0.02(+0.05%) |
Dec 29, 2021 | 40.78 | 40.78 | 39.86 | 39.94 | 935,090 | -1.06(-2.58%) |
Dec 28, 2021 | 41.93 | 42.04 | 40.76 | 41.00 | 648,179 | -1.58(-3.71%) |
Dec 27, 2021 | 42.20 | 42.68 | 42.13 | 42.58 | 582,338 | +0.59(+1.41%) |
Dec 23, 2021 | 40.31 | 42.09 | 40.17 | 41.99 | 497,962 | +1.59(+3.93%) |
Dec 22, 2021 | 40.00 | 40.70 | 39.77 | 40.40 | 351,162 | +0.43(+1.09%) |
Dec 21, 2021 | 39.47 | 40.05 | 38.99 | 39.97 | 476,017 | +1.68(+4.38%) |
Dec 20, 2021 | 38.28 | 38.67 | 37.82 | 38.29 | 902,061 | -1.11(-2.82%) |
Dec 17, 2021 | 39.33 | 40.10 | 38.48 | 39.40 | 592,759 | -0.63(-1.58%) |
Dec 16, 2021 | 41.86 | 41.98 | 39.61 | 40.04 | 673,957 | -1.35(-3.25%) |
Dec 15, 2021 | 40.13 | 41.54 | 39.12 | 41.38 | 722,178 | +1.25(+3.12%) |
Dec 14, 2021 | 39.73 | 40.73 | 39.53 | 40.13 | 493,820 | -0.05(-0.13%) |
Dec 13, 2021 | 41.50 | 41.50 | 40.13 | 40.19 | 1,391,617 | -1.79(-4.26%) |
Dec 10, 2021 | 43.31 | 43.31 | 41.46 | 41.98 | 686,697 | -0.36(-0.86%) |
Dec 09, 2021 | 44.03 | 44.03 | 42.17 | 42.34 | 869,376 | -2.37(-5.30%) |
Dec 08, 2021 | 44.54 | 44.92 | 43.88 | 44.71 | 585,593 | +0.04(+0.10%) |
Dec 07, 2021 | 44.30 | 45.15 | 44.03 | 44.67 | 720,234 | +1.95(+4.55%) |
Dec 06, 2021 | 41.69 | 43.10 | 40.52 | 42.72 | 1,130,760 | -0.46(-1.07%) |
Dec 03, 2021 | 46.34 | 46.56 | 42.58 | 43.18 | 1,587,247 | -2.92(-6.33%) |
Dec 02, 2021 | 46.38 | 47.06 | 45.30 | 46.10 | 1,162,177 | -0.59(-1.26%) |
Dec 01, 2021 | 48.87 | 49.53 | 46.58 | 46.69 | 991,225 | -1.31(-2.73%) |
Nov 30, 2021 | 48.85 | 49.70 | 46.94 | 48.00 | 670,953 | -0.75(-1.53%) |
Nov 29, 2021 | 49.03 | 49.14 | 47.34 | 48.75 | 636,950 | +1.34(+2.82%) |
Nov 26, 2021 | 47.68 | 48.22 | 46.94 | 47.41 | 371,496 | -2.05(-4.14%) |
Nov 24, 2021 | 48.12 | 49.46 | 47.66 | 49.46 | 520,221 | +0.27(+0.55%) |
Nov 23, 2021 | 48.67 | 49.57 | 47.92 | 49.19 | 590,306 | +0.52(+1.07%) |
Nov 22, 2021 | 51.14 | 51.17 | 48.32 | 48.67 | 969,861 | -2.11(-4.16%) |
Nov 19, 2021 | 49.56 | 51.49 | 49.56 | 50.78 | 804,687 | +1.31(+2.65%) |
Nov 18, 2021 | 50.81 | 49.57 | 48.91 | 49.47 | 950,292 | -1.34(-2.63%) |
Nov 17, 2021 | 51.68 | 51.70 | 50.40 | 50.81 | 561,679 | -0.62(-1.20%) |
Nov 16, 2021 | 51.16 | 52.28 | 50.66 | 51.42 | 851,487 | -1.33(-2.52%) |
Nov 15, 2021 | 54.45 | 54.52 | 52.46 | 52.75 | 574,145 | -0.89(-1.65%) |
Nov 12, 2021 | 52.75 | 53.67 | 51.66 | 53.64 | 577,877 | +0.99(+1.88%) |
Nov 11, 2021 | 52.13 | 53.01 | 52.11 | 52.65 | 616,170 | +1.28(+2.49%) |
Nov 10, 2021 | 54.34 | 51.37 | 1,113,143 | -2.77(-5.12%) | ||
Nov 09, 2021 | 56.26 | 56.38 | 53.27 | 54.14 | 938,981 | -0.37(-0.69%) |
Nov 08, 2021 | 53.68 | 54.87 | 53.42 | 54.52 | 1,126,608 | +2.48(+4.77%) |
Nov 05, 2021 | 52.51 | 53.01 | 51.41 | 52.03 | 649,353 | -0.03(-0.05%) |
Nov 04, 2021 | 51.94 | 52.98 | 51.54 | 52.06 | 1,101,779 | -0.15(-0.28%) |
Nov 03, 2021 | 50.95 | 52.23 | 50.16 | 52.21 | 847,777 | +0.97(+1.90%) |
Nov 02, 2021 | 49.84 | 51.26 | 49.69 | 51.23 | 1,327,849 | +2.05(+4.17%) |
Nov 01, 2021 | 48.34 | 49.29 | 48.76 | 49.18 | 945,870 | +1.01(+2.09%) |
Oct 29, 2021 | 47.17 | 48.30 | 46.92 | 48.18 | 845,935 | +0.84(+1.78%) |
Oct 28, 2021 | 46.62 | 47.40 | 46.56 | 47.33 | 408,004 | +1.80(+3.95%) |
Oct 27, 2021 | 46.03 | 46.40 | 45.44 | 45.54 | 408,483 | -1.67(-3.53%) |
Oct 26, 2021 | 47.72 | 47.20 | 542,787 | -0.14(-0.29%) | ||
Oct 25, 2021 | 45.26 | 47.39 | 45.26 | 47.34 | 614,425 | +2.94(+6.63%) |
Oct 22, 2021 | 45.35 | 45.35 | 43.86 | 44.40 | 520,228 | -0.93(-2.05%) |
Oct 21, 2021 | 46.09 | 46.45 | 44.90 | 45.33 | 520,860 | -0.94(-2.03%) |
Oct 20, 2021 | 45.52 | 47.11 | 45.41 | 46.27 | 857,919 | +0.96(+2.13%) |
Oct 19, 2021 | 45.04 | 45.42 | 43.90 | 45.30 | 781,615 | +0.64(+1.44%) |
Oct 18, 2021 | 44.02 | 45.46 | 43.99 | 44.66 | 876,379 | +0.49(+1.10%) |
Oct 15, 2021 | 43.38 | 44.41 | 43.34 | 44.17 | 770,398 | +1.53(+3.58%) |
Oct 14, 2021 | 42.79 | 42.84 | 42.43 | 42.64 | 566,911 | +0.42(+0.99%) |
Oct 13, 2021 | 41.65 | 42.26 | 41.21 | 42.23 | 281,352 | +0.62(+1.48%) |
Oct 12, 2021 | 42.70 | 42.70 | 41.37 | 41.61 | 352,581 | -0.94(-2.20%) |
Oct 11, 2021 | 42.56 | 43.31 | 42.23 | 42.55 | 443,855 | +0.63(+1.49%) |
Oct 08, 2021 | 41.92 | 42.14 | 41.58 | 41.92 | 221,574 | +0.24(+0.58%) |
Oct 07, 2021 | 42.00 | 42.28 | 41.60 | 41.68 | 333,035 | -0.21(-0.50%) |
Oct 06, 2021 | 41.65 | 42.11 | 40.94 | 41.89 | 497,000 | +0.56(+1.37%) |
Oct 05, 2021 | 39.88 | 41.32 | 39.88 | 41.32 | 351,861 | +1.67(+4.20%) |
Oct 04, 2021 | 39.95 | 40.18 | 38.65 | 39.66 | 332,261 | -0.60(-1.49%) |
Oct 01, 2021 | 40.25 | 40.32 | 39.11 | 40.26 | 462,319 | +1.49(+3.83%) |
Sep 30, 2021 | 38.93 | 39.17 | 38.42 | 38.77 | 222,546 | +0.50(+1.29%) |
Sep 29, 2021 | 38.95 | 39.34 | 38.19 | 38.28 | 334,268 | -0.51(-1.32%) |
Sep 28, 2021 | 39.95 | 40.08 | 38.65 | 38.79 | 577,014 | -1.55(-3.85%) |
Sep 27, 2021 | 40.78 | 40.99 | 40.22 | 40.34 | 316,680 | -0.24(-0.60%) |
Sep 24, 2021 | 40.04 | 40.74 | 39.60 | 40.59 | 464,667 | -1.09(-2.63%) |
Sep 23, 2021 | 41.11 | 41.77 | 41.07 | 41.68 | 393,307 | +0.89(+2.19%) |
Sep 22, 2021 | 39.72 | 41.12 | 39.72 | 40.79 | 312,683 | +1.27(+3.21%) |
Sep 21, 2021 | 40.04 | 40.35 | 39.41 | 39.52 | 502,770 | -0.37(-0.94%) |
Sep 20, 2021 | 40.13 | 40.36 | 39.21 | 39.89 | 903,043 | -2.22(-5.28%) |
Sep 17, 2021 | 42.21 | 42.24 | 41.76 | 42.11 | 404,910 | -0.09(-0.21%) |
Sep 16, 2021 | 42.14 | 42.43 | 41.61 | 42.20 | 309,925 | -0.17(-0.39%) |
Sep 15, 2021 | 42.37 | 42.42 | 41.85 | 42.37 | 435,604 | +0.01(+0.02%) |
Sep 14, 2021 | 42.97 | 43.13 | 42.12 | 42.36 | 395,482 | +0.08(+0.18%) |
Sep 13, 2021 | 42.51 | 42.70 | 41.51 | 42.28 | 392,148 | -0.07(-0.16%) |
Sep 10, 2021 | 43.82 | 43.82 | 42.28 | 42.35 | 396,985 | -1.08(-2.48%) |
Sep 09, 2021 | 43.37 | 44.05 | 43.37 | 43.43 | 284,216 | +0.36(+0.83%) |
Sep 08, 2021 | 43.80 | 43.80 | 42.26 | 43.07 | 479,169 | -0.96(-2.19%) |
Sep 07, 2021 | 45.88 | 46.20 | 43.34 | 44.03 | 1,258,191 | -1.64(-3.59%) |
Sep 03, 2021 | 45.00 | 45.81 | 44.84 | 45.68 | 428,311 | +1.37(+3.10%) |
Sep 02, 2021 | 44.65 | 44.92 | 44.11 | 44.30 | 462,627 | +0.64(+1.47%) |
Sep 01, 2021 | 43.23 | 44.38 | 43.08 | 43.66 | 879,809 | +0.67(+1.56%) |
Aug 31, 2021 | 43.23 | 43.33 | 42.71 | 42.99 | 358,737 | -0.26(-0.60%) |
Aug 30, 2021 | 42.85 | 43.30 | 42.32 | 43.25 | 477,667 | +0.27(+0.63%) |
Aug 27, 2021 | 41.69 | 43.08 | 41.58 | 42.98 | 371,770 | +1.41(+3.38%) |
Aug 26, 2021 | 42.00 | 42.41 | 41.44 | 41.58 | 378,325 | -1.07(-2.51%) |
Aug 25, 2021 | 42.04 | 42.96 | 42.03 | 42.64 | 434,872 | +0.45(+1.07%) |
Aug 24, 2021 | 42.17 | 42.17 | 41.52 | 42.19 | 289,224 | +0.12(+0.29%) |
Aug 23, 2021 | 42.45 | 42.77 | 41.88 | 42.07 | 453,288 | +0.90(+2.19%) |
Aug 20, 2021 | 40.07 | 41.50 | 40.07 | 41.17 | 497,047 | +1.46(+3.67%) |
Aug 19, 2021 | 39.26 | 39.94 | 39.15 | 39.71 | 517,378 | +0.04(+0.11%) |
Aug 18, 2021 | 39.68 | 40.67 | 39.49 | 39.67 | 286,620 | +0.00(+0.00%) |
Aug 17, 2021 | 41.25 | 41.38 | 39.30 | 39.67 | 532,123 | -2.08(-4.99%) |
Aug 16, 2021 | 42.77 | 42.82 | 41.58 | 41.75 | 467,373 | -0.98(-2.30%) |
Aug 13, 2021 | 43.56 | 43.83 | 42.64 | 42.73 | 310,549 | +0.01(+0.02%) |
Aug 12, 2021 | 43.13 | 43.13 | 42.13 | 42.72 | 359,805 | -1.22(-2.77%) |
Aug 11, 2021 | 44.19 | 44.76 | 43.66 | 43.94 | 452,486 | +0.60(+1.38%) |
Aug 10, 2021 | 43.98 | 44.11 | 42.88 | 43.34 | 703,672 | -0.59(-1.34%) |
Aug 09, 2021 | 43.53 | 44.62 | 43.53 | 43.93 | 753,781 | +1.49(+3.50%) |
Aug 06, 2021 | 41.29 | 42.71 | 41.09 | 42.44 | 517,388 | +1.15(+2.78%) |
Aug 05, 2021 | 39.51 | 41.64 | 39.42 | 41.30 | 615,302 | +1.29(+3.23%) |
Aug 04, 2021 | 39.09 | 40.01 | 39.09 | 40.00 | 225,493 | +1.06(+2.72%) |
Aug 03, 2021 | 39.00 | 39.13 | 38.36 | 38.94 | 208,525 | -0.28(-0.71%) |