Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.97 | 45.24 | 42.89 | 43.56 | 425,924 | -1.45(-3.23%) |
May 27, 2022 | 44.68 | 45.51 | 44.09 | 45.01 | 253,218 | +0.54(+1.22%) |
May 26, 2022 | 44.69 | 46.36 | 44.03 | 44.47 | 264,907 | +0.09(+0.19%) |
May 25, 2022 | 41.77 | 44.58 | 41.37 | 44.38 | 373,158 | +2.35(+5.59%) |
May 24, 2022 | 40.82 | 42.05 | 40.82 | 42.03 | 232,783 | +0.81(+1.97%) |
May 23, 2022 | 41.37 | 41.91 | 40.46 | 41.22 | 404,548 | +0.06(+0.14%) |
May 20, 2022 | 41.94 | 42.02 | 39.75 | 41.16 | 469,383 | -0.30(-0.71%) |
May 19, 2022 | 41.47 | 42.22 | 40.91 | 41.46 | 391,174 | -0.34(-0.82%) |
May 18, 2022 | 45.02 | 45.02 | 41.05 | 41.80 | 491,116 | -3.73(-8.20%) |
May 17, 2022 | 44.89 | 45.58 | 44.13 | 45.54 | 297,993 | +1.32(+2.98%) |
May 16, 2022 | 44.97 | 45.44 | 43.85 | 44.22 | 268,245 | -0.77(-1.72%) |
May 13, 2022 | 43.63 | 45.51 | 43.63 | 44.99 | 338,954 | +1.75(+4.04%) |
May 12, 2022 | 42.62 | 44.16 | 42.24 | 43.24 | 318,848 | +0.74(+1.75%) |
May 11, 2022 | 42.25 | 43.91 | 41.54 | 42.50 | 373,066 | +0.47(+1.11%) |
May 10, 2022 | 43.24 | 43.38 | 40.94 | 42.03 | 301,739 | -0.96(-2.24%) |
May 09, 2022 | 43.74 | 44.71 | 42.82 | 43.00 | 398,400 | -1.25(-2.83%) |
May 06, 2022 | 45.35 | 45.72 | 43.67 | 44.25 | 313,828 | -0.96(-2.13%) |
May 05, 2022 | 46.33 | 46.38 | 44.42 | 45.21 | 350,457 | -1.63(-3.49%) |
May 04, 2022 | 44.64 | 46.87 | 44.41 | 46.84 | 551,726 | +2.16(+4.83%) |
May 03, 2022 | 42.26 | 44.89 | 42.13 | 44.69 | 786,592 | +2.45(+5.81%) |
May 02, 2022 | 41.12 | 42.31 | 40.62 | 42.23 | 510,659 | +1.59(+3.92%) |
Apr 29, 2022 | 39.47 | 41.20 | 39.47 | 40.64 | 650,960 | -0.22(-0.54%) |
Apr 28, 2022 | 40.23 | 42.12 | 38.68 | 40.86 | 585,029 | -0.19(-0.47%) |
Apr 27, 2022 | 41.52 | 42.40 | 40.57 | 41.05 | 599,268 | -0.33(-0.81%) |
Apr 26, 2022 | 42.06 | 42.42 | 41.31 | 41.38 | 419,424 | -1.05(-2.48%) |
Apr 25, 2022 | 41.09 | 42.60 | 40.74 | 42.43 | 398,756 | +0.89(+2.14%) |
Apr 22, 2022 | 41.35 | 42.38 | 40.77 | 41.54 | 358,476 | -0.14(-0.34%) |
Apr 21, 2022 | 43.02 | 43.19 | 41.13 | 41.69 | 512,417 | -1.04(-2.44%) |
Apr 20, 2022 | 43.96 | 45.10 | 42.58 | 42.73 | 522,515 | -0.99(-2.27%) |
Apr 19, 2022 | 42.13 | 44.17 | 41.72 | 43.72 | 750,628 | +1.99(+4.76%) |
Apr 18, 2022 | 41.21 | 42.35 | 41.21 | 41.74 | 634,294 | +0.33(+0.81%) |
Apr 14, 2022 | 41.31 | 42.53 | 41.26 | 41.40 | 477,872 | +0.30(+0.72%) |
Apr 13, 2022 | 40.90 | 41.63 | 40.21 | 41.10 | 598,150 | +0.53(+1.29%) |
Apr 12, 2022 | 40.59 | 42.02 | 39.67 | 40.58 | 949,701 | +0.37(+0.93%) |
Apr 11, 2022 | 38.69 | 41.32 | 38.69 | 40.21 | 783,138 | +1.04(+2.66%) |
Apr 08, 2022 | 38.01 | 39.78 | 37.49 | 39.17 | 549,029 | +1.35(+3.56%) |
Apr 07, 2022 | 39.20 | 39.51 | 36.90 | 37.82 | 867,873 | -2.25(-5.62%) |
Apr 06, 2022 | 39.61 | 40.76 | 39.20 | 40.07 | 926,549 | +0.17(+0.43%) |
Apr 05, 2022 | 40.63 | 41.25 | 39.83 | 39.90 | 572,466 | -1.26(-3.06%) |
Apr 04, 2022 | 40.31 | 41.69 | 40.13 | 41.16 | 474,850 | +1.20(+3.01%) |
Apr 01, 2022 | 40.70 | 41.37 | 39.44 | 39.96 | 509,954 | -0.64(-1.58%) |
Mar 31, 2022 | 42.78 | 43.28 | 40.46 | 40.60 | 459,333 | -2.38(-5.53%) |
Mar 30, 2022 | 44.72 | 45.12 | 42.97 | 42.98 | 260,644 | -2.08(-4.62%) |
Mar 29, 2022 | 43.62 | 45.29 | 43.16 | 45.06 | 360,570 | +2.13(+4.96%) |
Mar 28, 2022 | 44.05 | 44.10 | 42.33 | 42.93 | 268,420 | -1.07(-2.43%) |
Mar 25, 2022 | 45.60 | 45.60 | 43.79 | 44.00 | 271,231 | -1.32(-2.91%) |
Mar 24, 2022 | 45.56 | 46.50 | 44.99 | 45.32 | 198,392 | -0.45(-0.98%) |
Mar 23, 2022 | 46.11 | 46.63 | 45.37 | 45.77 | 235,896 | -0.74(-1.58%) |
Mar 22, 2022 | 46.73 | 47.46 | 45.39 | 46.50 | 271,554 | -0.12(-0.27%) |
Mar 21, 2022 | 46.56 | 47.54 | 45.92 | 46.62 | 260,745 | +0.31(+0.66%) |
Mar 18, 2022 | 45.27 | 46.36 | 43.93 | 46.32 | 559,000 | +0.44(+0.96%) |
Mar 17, 2022 | 45.16 | 45.91 | 44.28 | 45.88 | 290,534 | +0.98(+2.19%) |
Mar 16, 2022 | 44.74 | 45.76 | 43.98 | 44.90 | 416,857 | +0.51(+1.14%) |
Mar 15, 2022 | 43.07 | 44.43 | 42.85 | 44.39 | 396,608 | +1.04(+2.40%) |
Mar 14, 2022 | 45.19 | 45.19 | 42.95 | 43.35 | 415,543 | -1.58(-3.51%) |
Mar 11, 2022 | 45.39 | 45.84 | 44.76 | 44.92 | 297,964 | -1.24(-2.70%) |
Mar 10, 2022 | 46.02 | 46.53 | 44.94 | 46.17 | 301,790 | -0.91(-1.94%) |
Mar 09, 2022 | 48.64 | 48.89 | 46.96 | 47.08 | 373,270 | -1.42(-2.92%) |
Mar 08, 2022 | 47.42 | 49.91 | 46.69 | 48.50 | 324,644 | +0.82(+1.71%) |
Mar 07, 2022 | 48.89 | 49.62 | 47.46 | 47.68 | 371,915 | -1.03(-2.11%) |
Mar 04, 2022 | 50.25 | 50.81 | 48.03 | 48.71 | 512,099 | -2.07(-4.08%) |
Mar 03, 2022 | 52.34 | 52.73 | 49.94 | 50.78 | 316,775 | -1.61(-3.06%) |
Mar 02, 2022 | 49.67 | 52.92 | 49.58 | 52.38 | 382,067 | +3.24(+6.59%) |
Mar 01, 2022 | 50.84 | 51.36 | 48.31 | 49.14 | 310,711 | -1.88(-3.69%) |
Feb 28, 2022 | 50.32 | 51.21 | 50.12 | 51.02 | 362,991 | -0.14(-0.28%) |
Feb 25, 2022 | 48.69 | 51.36 | 49.48 | 51.17 | 368,219 | +1.97(+4.00%) |
Feb 24, 2022 | 46.78 | 49.39 | 46.41 | 49.20 | 337,724 | +1.08(+2.25%) |
Feb 23, 2022 | 48.49 | 49.69 | 47.97 | 48.12 | 274,917 | +0.30(+0.64%) |
Feb 22, 2022 | 49.16 | 49.91 | 47.50 | 47.81 | 309,356 | -1.78(-3.58%) |
Feb 18, 2022 | 49.59 | 0 | -0.12(-0.25%) | |||
Feb 17, 2022 | 50.83 | 52.06 | 49.10 | 49.71 | 372,839 | -1.16(-2.28%) |
Feb 16, 2022 | 51.53 | 51.53 | 48.97 | 50.87 | 654,966 | +2.91(+6.06%) |
Feb 15, 2022 | 46.35 | 48.03 | 46.35 | 47.96 | 282,915 | +2.16(+4.71%) |
Feb 14, 2022 | 46.42 | 47.01 | 45.80 | 45.81 | 227,684 | -0.37(-0.80%) |
Feb 11, 2022 | 46.27 | 46.68 | 45.62 | 46.18 | 246,971 | +0.25(+0.54%) |
Feb 10, 2022 | 46.88 | 47.28 | 45.59 | 45.93 | 273,275 | -1.32(-2.79%) |
Feb 09, 2022 | 47.28 | 48.30 | 47.03 | 47.25 | 290,364 | +0.66(+1.43%) |
Feb 08, 2022 | 45.38 | 47.30 | 45.38 | 46.59 | 195,359 | +1.01(+2.21%) |
Feb 07, 2022 | 46.35 | 46.82 | 45.33 | 45.58 | 213,198 | -0.49(-1.07%) |
Feb 04, 2022 | 47.00 | 47.00 | 44.82 | 46.07 | 293,957 | -1.09(-2.32%) |
Feb 03, 2022 | 47.77 | 46.95 | 47.17 | 235,012 | -0.80(-1.66%) | |
Feb 02, 2022 | 48.15 | 48.54 | 47.10 | 47.96 | 210,975 | -0.48(-1.00%) |
Feb 01, 2022 | 48.39 | 48.86 | 47.21 | 48.45 | 351,713 | -0.01(-0.02%) |
Jan 31, 2022 | 46.57 | 48.53 | 48.46 | 395,038 | +1.46(+3.11%) | |
Jan 28, 2022 | 47.58 | 47.90 | 45.84 | 47.00 | 341,638 | -0.57(-1.20%) |
Jan 27, 2022 | 47.21 | 48.32 | 47.18 | 47.57 | 397,045 | +0.61(+1.29%) |
Jan 26, 2022 | 48.34 | 48.50 | 46.73 | 46.96 | 475,579 | -0.92(-1.92%) |
Jan 25, 2022 | 46.15 | 48.55 | 45.74 | 47.88 | 423,790 | +1.08(+2.31%) |
Jan 24, 2022 | 43.15 | 47.25 | 42.78 | 46.80 | 577,365 | +3.20(+7.34%) |
Jan 21, 2022 | 42.21 | 44.49 | 41.96 | 43.59 | 417,148 | +1.10(+2.59%) |
Jan 20, 2022 | 44.42 | 45.66 | 42.38 | 42.49 | 403,589 | -1.91(-4.30%) |
Jan 19, 2022 | 45.84 | 46.02 | 43.85 | 44.40 | 445,260 | -1.42(-3.11%) |
Jan 18, 2022 | 45.78 | 47.00 | 45.39 | 45.83 | 297,190 | +0.05(+0.10%) |
Jan 14, 2022 | 45.78 | 0 | -0.47(-1.01%) | |||
Jan 13, 2022 | 46.04 | 46.96 | 45.67 | 46.25 | 206,702 | +0.63(+1.37%) |
Jan 12, 2022 | 47.21 | 47.80 | 45.42 | 45.62 | 272,226 | -1.72(-3.63%) |
Jan 11, 2022 | 47.05 | 47.59 | 46.23 | 47.34 | 203,816 | +0.12(+0.26%) |
Jan 10, 2022 | 46.72 | 47.40 | 45.60 | 47.21 | 239,732 | -0.01(-0.02%) |
Jan 07, 2022 | 47.33 | 48.87 | 47.08 | 47.22 | 217,070 | -0.40(-0.84%) |
Jan 06, 2022 | 47.80 | 48.16 | 46.89 | 47.62 | 523,324 | +0.24(+0.50%) |
Jan 05, 2022 | 48.23 | 49.29 | 47.29 | 47.39 | 231,516 | -0.71(-1.48%) |
Jan 04, 2022 | 47.75 | 49.16 | 47.37 | 48.10 | 263,928 | +0.89(+1.89%) |
Jan 03, 2022 | 47.25 | 48.49 | 46.94 | 47.20 | 203,662 | +0.23(+0.49%) |
Dec 31, 2021 | 46.44 | 47.26 | 45.99 | 46.98 | 269,367 | +0.45(+0.96%) |
Dec 30, 2021 | 46.32 | 47.07 | 46.00 | 46.53 | 168,151 | +0.38(+0.82%) |
Dec 29, 2021 | 45.92 | 46.56 | 45.46 | 46.15 | 184,553 | +0.00(+0.00%) |
Dec 28, 2021 | 45.74 | 46.58 | 45.56 | 46.15 | 129,542 | +0.21(+0.45%) |
Dec 27, 2021 | 46.09 | 46.20 | 44.93 | 45.94 | 240,090 | +0.02(+0.04%) |
Dec 23, 2021 | 45.79 | 46.11 | 44.66 | 45.92 | 156,956 | +0.40(+0.88%) |
Dec 22, 2021 | 45.52 | 46.25 | 44.80 | 45.52 | 212,218 | +0.14(+0.31%) |
Dec 21, 2021 | 44.86 | 45.39 | 43.79 | 45.38 | 454,385 | +0.98(+2.20%) |
Dec 20, 2021 | 44.56 | 44.56 | 42.90 | 44.40 | 408,698 | -0.54(-1.20%) |
Dec 17, 2021 | 45.60 | 46.16 | 44.57 | 44.94 | 921,610 | -0.42(-0.92%) |
Dec 16, 2021 | 46.64 | 47.42 | 45.21 | 45.36 | 274,830 | -1.16(-2.49%) |
Dec 15, 2021 | 45.47 | 47.02 | 44.54 | 46.52 | 304,524 | +1.26(+2.79%) |
Dec 14, 2021 | 45.02 | 47.58 | 44.82 | 45.26 | 323,374 | +0.01(+0.02%) |
Dec 13, 2021 | 47.71 | 47.84 | 44.80 | 45.25 | 313,970 | -2.44(-5.13%) |
Dec 10, 2021 | 47.34 | 47.83 | 45.75 | 47.69 | 210,588 | +0.81(+1.72%) |
Dec 09, 2021 | 45.93 | 47.18 | 45.44 | 46.89 | 406,085 | +0.57(+1.23%) |
Dec 08, 2021 | 47.69 | 48.05 | 45.70 | 46.32 | 296,301 | -1.21(-2.55%) |
Dec 07, 2021 | 48.26 | 48.33 | 47.02 | 47.53 | 349,370 | +0.02(+0.04%) |
Dec 06, 2021 | 45.84 | 48.83 | 45.74 | 47.51 | 483,677 | +2.40(+5.31%) |
Dec 03, 2021 | 43.86 | 45.51 | 42.70 | 45.12 | 573,418 | +1.29(+2.94%) |
Dec 02, 2021 | 42.04 | 44.58 | 41.75 | 43.83 | 719,074 | +2.13(+5.11%) |
Dec 01, 2021 | 43.71 | 43.88 | 41.67 | 41.69 | 290,968 | -0.86(-2.03%) |
Nov 30, 2021 | 43.11 | 44.31 | 42.22 | 42.56 | 336,340 | -1.11(-2.54%) |
Nov 29, 2021 | 44.59 | 45.22 | 43.40 | 43.67 | 285,315 | -0.72(-1.62%) |
Nov 26, 2021 | 43.07 | 44.53 | 42.87 | 44.39 | 174,825 | -0.24(-0.53%) |
Nov 24, 2021 | 44.99 | 45.70 | 44.62 | 44.62 | 262,748 | -0.97(-2.12%) |
Nov 23, 2021 | 45.79 | 46.42 | 45.30 | 45.59 | 334,028 | -0.33(-0.72%) |
Nov 22, 2021 | 44.77 | 46.75 | 44.77 | 45.92 | 441,001 | +1.60(+3.61%) |
Nov 19, 2021 | 45.14 | 45.61 | 43.80 | 44.32 | 448,412 | -1.33(-2.91%) |
Nov 18, 2021 | 44.62 | 45.87 | 43.58 | 45.65 | 622,099 | +0.91(+2.03%) |
Nov 17, 2021 | 46.88 | 47.51 | 43.84 | 44.74 | 994,728 | -3.99(-8.19%) |
Nov 16, 2021 | 48.45 | 49.63 | 47.89 | 48.73 | 174,972 | +0.15(+0.31%) |
Nov 15, 2021 | 48.70 | 49.28 | 48.19 | 48.57 | 181,740 | +0.25(+0.51%) |
Nov 12, 2021 | 48.38 | 48.63 | 47.91 | 48.33 | 235,059 | +0.22(+0.45%) |
Nov 11, 2021 | 48.64 | 48.94 | 47.98 | 48.11 | 202,357 | -0.27(-0.57%) |
Nov 10, 2021 | 48.84 | 48.38 | 255,390 | -0.68(-1.39%) | ||
Nov 09, 2021 | 48.89 | 50.16 | 48.63 | 49.07 | 224,047 | +0.28(+0.58%) |
Nov 08, 2021 | 49.02 | 50.53 | 48.50 | 48.78 | 301,618 | -0.13(-0.27%) |
Nov 05, 2021 | 50.55 | 50.62 | 48.61 | 48.92 | 295,640 | -0.75(-1.51%) |
Nov 04, 2021 | 49.63 | 49.82 | 48.61 | 49.66 | 377,412 | +0.40(+0.81%) |
Nov 03, 2021 | 47.97 | 50.06 | 47.97 | 49.27 | 491,799 | +1.43(+2.99%) |
Nov 02, 2021 | 47.99 | 48.76 | 46.92 | 47.83 | 281,096 | -0.51(-1.06%) |
Nov 01, 2021 | 47.15 | 49.04 | 46.84 | 48.35 | 293,280 | +1.51(+3.22%) |
Oct 29, 2021 | 46.50 | 48.35 | 46.38 | 46.84 | 564,755 | +0.41(+0.88%) |
Oct 28, 2021 | 46.42 | 48.17 | 45.72 | 46.43 | 784,968 | -0.58(-1.23%) |
Oct 27, 2021 | 47.39 | 47.77 | 46.48 | 47.01 | 568,475 | -0.50(-1.06%) |
Oct 26, 2021 | 50.81 | 47.41 | 47.51 | 474,987 | -3.37(-6.63%) | |
Oct 25, 2021 | 49.23 | 50.91 | 49.23 | 50.89 | 387,896 | +1.58(+3.21%) |
Oct 22, 2021 | 50.08 | 50.44 | 48.75 | 49.30 | 324,161 | -1.16(-2.29%) |
Oct 21, 2021 | 49.44 | 50.61 | 49.11 | 50.46 | 432,324 | +1.77(+3.64%) |
Oct 20, 2021 | 49.18 | 50.60 | 47.99 | 48.69 | 338,406 | +0.28(+0.59%) |
Oct 19, 2021 | 48.75 | 49.81 | 48.27 | 48.40 | 294,239 | -0.21(-0.43%) |
Oct 18, 2021 | 49.27 | 49.27 | 48.40 | 48.61 | 280,238 | -0.79(-1.59%) |
Oct 15, 2021 | 50.26 | 50.77 | 49.34 | 49.40 | 287,351 | -0.20(-0.40%) |
Oct 14, 2021 | 50.16 | 50.59 | 48.38 | 49.60 | 375,905 | -0.30(-0.61%) |
Oct 13, 2021 | 53.30 | 54.16 | 49.64 | 49.90 | 426,368 | -3.33(-6.25%) |
Oct 12, 2021 | 52.53 | 53.35 | 52.25 | 53.23 | 223,029 | +1.07(+2.05%) |
Oct 11, 2021 | 52.05 | 53.40 | 51.43 | 52.16 | 361,672 | +0.79(+1.53%) |
Oct 08, 2021 | 51.25 | 52.41 | 51.25 | 51.37 | 244,171 | -0.40(-0.77%) |
Oct 07, 2021 | 52.02 | 52.44 | 51.47 | 51.77 | 347,723 | +0.73(+1.43%) |
Oct 06, 2021 | 51.22 | 52.33 | 50.73 | 51.04 | 240,311 | -0.81(-1.55%) |
Oct 05, 2021 | 53.07 | 53.15 | 51.09 | 51.84 | 438,270 | -1.12(-2.11%) |
Oct 04, 2021 | 50.19 | 53.36 | 49.94 | 52.96 | 451,597 | +2.77(+5.51%) |
Oct 01, 2021 | 49.85 | 51.06 | 48.47 | 50.19 | 714,860 | +0.41(+0.82%) |
Sep 30, 2021 | 51.59 | 52.10 | 48.94 | 49.79 | 641,859 | -2.76(-5.25%) |
Sep 29, 2021 | 52.36 | 53.35 | 51.40 | 52.54 | 380,413 | +0.58(+1.11%) |
Sep 28, 2021 | 53.64 | 54.96 | 51.56 | 51.97 | 363,793 | -1.69(-3.14%) |
Sep 27, 2021 | 53.36 | 54.19 | 52.88 | 53.65 | 540,432 | +0.78(+1.47%) |
Sep 24, 2021 | 53.35 | 53.64 | 52.07 | 52.88 | 310,886 | -0.47(-0.89%) |
Sep 23, 2021 | 52.72 | 54.28 | 52.28 | 53.35 | 662,787 | +1.22(+2.35%) |
Sep 22, 2021 | 51.85 | 53.65 | 51.74 | 52.13 | 952,396 | +1.17(+2.29%) |
Sep 21, 2021 | 50.71 | 51.25 | 49.35 | 50.96 | 215,744 | +1.35(+2.73%) |
Sep 20, 2021 | 50.12 | 50.60 | 48.75 | 49.61 | 258,684 | -1.68(-3.27%) |
Sep 17, 2021 | 50.58 | 52.23 | 50.27 | 51.28 | 1,066,763 | +1.05(+2.09%) |
Sep 16, 2021 | 48.40 | 50.79 | 48.40 | 50.23 | 365,012 | +1.85(+3.82%) |
Sep 15, 2021 | 47.70 | 48.59 | 46.77 | 48.38 | 261,556 | +0.68(+1.43%) |
Sep 14, 2021 | 48.50 | 48.55 | 47.48 | 47.70 | 227,274 | -0.41(-0.85%) |
Sep 13, 2021 | 47.78 | 48.32 | 46.68 | 48.11 | 247,731 | +0.86(+1.82%) |
Sep 10, 2021 | 47.66 | 48.34 | 47.24 | 47.25 | 219,180 | -0.30(-0.64%) |
Sep 09, 2021 | 46.43 | 47.67 | 45.91 | 47.55 | 569,709 | +0.85(+1.82%) |
Sep 08, 2021 | 45.96 | 46.70 | 45.43 | 46.70 | 283,372 | +0.71(+1.54%) |
Sep 07, 2021 | 47.12 | 47.51 | 45.94 | 45.99 | 309,193 | -1.28(-2.70%) |
Sep 03, 2021 | 46.61 | 47.46 | 45.96 | 47.27 | 299,787 | +0.18(+0.38%) |
Sep 02, 2021 | 48.55 | 48.99 | 46.98 | 47.09 | 259,738 | -1.38(-2.85%) |
Sep 01, 2021 | 48.47 | 49.61 | 47.30 | 48.47 | 284,648 | +0.69(+1.44%) |
Aug 31, 2021 | 47.94 | 48.21 | 46.98 | 47.78 | 233,023 | -0.16(-0.34%) |
Aug 30, 2021 | 48.26 | 48.26 | 47.13 | 47.94 | 175,026 | -0.14(-0.29%) |
Aug 27, 2021 | 46.98 | 48.50 | 46.85 | 48.08 | 292,296 | +1.01(+2.15%) |
Aug 26, 2021 | 46.90 | 47.54 | 46.75 | 47.07 | 231,283 | -0.29(-0.62%) |
Aug 25, 2021 | 47.97 | 48.21 | 47.27 | 47.36 | 148,236 | -0.33(-0.69%) |
Aug 24, 2021 | 47.92 | 48.84 | 47.33 | 47.69 | 222,699 | +0.22(+0.46%) |
Aug 23, 2021 | 47.43 | 48.06 | 46.93 | 47.48 | 205,246 | -0.03(-0.06%) |
Aug 20, 2021 | 46.42 | 47.54 | 45.97 | 47.50 | 261,997 | +0.92(+1.97%) |
Aug 19, 2021 | 46.15 | 47.16 | 45.78 | 46.59 | 336,888 | -0.39(-0.83%) |
Aug 18, 2021 | 47.56 | 47.81 | 46.11 | 46.98 | 329,060 | -0.50(-1.06%) |
Aug 17, 2021 | 49.42 | 50.69 | 47.33 | 47.48 | 288,238 | -2.65(-5.28%) |
Aug 16, 2021 | 47.75 | 50.22 | 47.28 | 50.12 | 217,937 | +1.89(+3.92%) |
Aug 13, 2021 | 49.30 | 49.40 | 48.13 | 48.23 | 133,637 | -1.10(-2.22%) |
Aug 12, 2021 | 49.66 | 50.13 | 46.99 | 49.33 | 291,219 | -0.46(-0.93%) |
Aug 11, 2021 | 50.01 | 50.09 | 49.03 | 49.79 | 108,105 | -0.34(-0.68%) |
Aug 10, 2021 | 48.66 | 50.47 | 48.41 | 50.13 | 183,649 | +1.16(+2.37%) |
Aug 09, 2021 | 49.10 | 49.94 | 48.26 | 48.97 | 255,459 | -0.63(-1.28%) |
Aug 06, 2021 | 49.90 | 50.69 | 48.73 | 49.60 | 316,424 | +0.43(+0.88%) |
Aug 05, 2021 | 48.38 | 49.88 | 48.38 | 49.17 | 374,590 | +0.97(+2.02%) |
Aug 04, 2021 | 51.03 | 51.57 | 48.05 | 48.19 | 484,814 | -3.39(-6.58%) |
Aug 03, 2021 | 53.40 | 53.75 | 51.49 | 51.59 | 496,068 | -1.51(-2.85%) |
Aug 02, 2021 | 52.00 | 54.83 | 52.00 | 53.10 | 773,865 | +1.53(+2.97%) |
Jul 30, 2021 | 50.33 | 52.00 | 50.29 | 51.57 | 477,277 | +1.03(+2.04%) |
Jul 29, 2021 | 50.10 | 51.51 | 47.16 | 50.54 | 862,282 | +2.93(+6.16%) |
Jul 28, 2021 | 48.47 | 49.90 | 46.72 | 47.61 | 273,059 | -0.11(-0.24%) |
Jul 27, 2021 | 46.63 | 47.85 | 46.17 | 47.72 | 269,203 | +1.07(+2.29%) |
Jul 26, 2021 | 46.88 | 47.27 | 46.04 | 46.65 | 177,485 | +0.36(+0.78%) |
Jul 23, 2021 | 46.32 | 46.44 | 45.33 | 46.29 | 320,617 | +0.38(+0.82%) |
Jul 22, 2021 | 46.31 | 46.57 | 45.65 | 45.92 | 140,383 | -0.71(-1.52%) |
Jul 21, 2021 | 46.12 | 48.26 | 45.96 | 46.63 | 332,882 | +0.78(+1.69%) |
Jul 20, 2021 | 43.26 | 46.27 | 43.00 | 45.85 | 267,389 | +2.86(+6.64%) |
Jul 19, 2021 | 43.39 | 43.77 | 41.94 | 43.00 | 269,307 | -1.04(-2.36%) |
Jul 16, 2021 | 45.74 | 45.74 | 43.76 | 44.04 | 309,448 | -1.15(-2.55%) |
Jul 15, 2021 | 44.93 | 46.40 | 44.88 | 45.19 | 255,246 | +0.18(+0.40%) |
Jul 14, 2021 | 45.08 | 46.17 | 44.89 | 45.01 | 210,714 | +0.08(+0.17%) |
Jul 13, 2021 | 44.64 | 45.36 | 44.13 | 44.93 | 190,763 | -0.07(-0.15%) |
Jul 12, 2021 | 43.90 | 45.66 | 43.90 | 45.00 | 247,925 | +0.72(+1.62%) |
Jul 09, 2021 | 42.71 | 44.36 | 42.71 | 44.28 | 224,021 | +2.39(+5.71%) |
Jul 08, 2021 | 41.08 | 42.65 | 40.02 | 41.89 | 358,333 | -0.07(-0.16%) |
Jul 07, 2021 | 41.34 | 42.55 | 41.34 | 41.96 | 223,231 | +0.26(+0.63%) |
Jul 06, 2021 | 43.99 | 44.24 | 41.59 | 41.69 | 311,150 | -2.47(-5.59%) |
Jul 02, 2021 | 44.23 | 44.57 | 43.74 | 44.16 | 218,980 | +0.03(+0.06%) |
Jul 01, 2021 | 42.65 | 44.23 | 42.45 | 44.13 | 288,900 | +1.83(+4.34%) |
Jun 30, 2021 | 41.22 | 42.41 | 40.97 | 42.30 | 278,751 | +0.77(+1.84%) |
Jun 29, 2021 | 42.06 | 42.74 | 41.22 | 41.53 | 193,518 | -0.31(-0.75%) |
Jun 28, 2021 | 43.17 | 43.17 | 41.30 | 41.84 | 276,926 | -1.47(-3.40%) |
Jun 25, 2021 | 42.54 | 43.97 | 42.54 | 43.32 | 739,391 | +1.14(+2.71%) |
Jun 24, 2021 | 42.13 | 42.23 | 41.54 | 42.17 | 235,782 | +0.26(+0.61%) |
Jun 23, 2021 | 42.13 | 42.31 | 41.44 | 41.92 | 179,914 | +0.06(+0.14%) |
Jun 22, 2021 | 42.24 | 42.24 | 40.83 | 41.86 | 310,866 | -0.26(-0.63%) |
Jun 21, 2021 | 41.83 | 43.09 | 41.72 | 42.13 | 294,564 | +0.66(+1.60%) |
Jun 18, 2021 | 41.39 | 41.97 | 40.84 | 41.46 | 759,223 | -0.15(-0.36%) |
Jun 17, 2021 | 42.93 | 42.93 | 41.12 | 41.62 | 269,867 | -1.44(-3.34%) |
Jun 16, 2021 | 42.83 | 43.23 | 42.10 | 43.05 | 126,024 | +0.06(+0.13%) |
Jun 15, 2021 | 43.43 | 43.60 | 42.05 | 43.00 | 189,760 | -0.18(-0.42%) |
Jun 14, 2021 | 44.18 | 44.57 | 42.88 | 43.17 | 175,709 | -0.85(-1.93%) |
Jun 11, 2021 | 44.05 | 44.52 | 43.85 | 44.03 | 118,140 | +0.16(+0.37%) |
Jun 10, 2021 | 44.58 | 44.83 | 43.73 | 43.87 | 197,578 | -0.26(-0.60%) |
Jun 09, 2021 | 45.26 | 45.26 | 43.98 | 44.13 | 154,217 | -1.17(-2.58%) |
Jun 08, 2021 | 45.18 | 45.36 | 44.41 | 45.30 | 160,737 | +0.32(+0.71%) |
Jun 07, 2021 | 44.88 | 44.99 | 44.09 | 44.98 | 198,506 | +0.07(+0.15%) |
Jun 04, 2021 | 45.66 | 45.66 | 44.61 | 44.91 | 246,043 | -0.54(-1.18%) |
Jun 03, 2021 | 45.35 | 46.05 | 45.03 | 45.45 | 207,461 | +0.02(+0.04%) |
Jun 02, 2021 | 48.28 | 48.28 | 45.07 | 45.43 | 355,239 | -2.81(-5.82%) |