Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.83 | 36.90 | 35.83 | 36.07 | 121,503 | -1.07(-2.88%) |
May 27, 2022 | 35.80 | 37.34 | 35.51 | 37.14 | 104,046 | +1.66(+4.68%) |
May 26, 2022 | 33.53 | 35.96 | 33.53 | 35.48 | 204,898 | +1.95(+5.82%) |
May 25, 2022 | 32.48 | 33.69 | 32.47 | 33.53 | 126,959 | +0.63(+1.91%) |
May 24, 2022 | 32.79 | 33.31 | 32.10 | 32.90 | 194,128 | -0.25(-0.75%) |
May 23, 2022 | 33.37 | 33.56 | 32.58 | 33.15 | 81,382 | -0.12(-0.36%) |
May 20, 2022 | 33.32 | 33.66 | 32.09 | 33.27 | 131,134 | +0.37(+1.12%) |
May 19, 2022 | 32.81 | 33.72 | 32.44 | 32.90 | 115,012 | +0.07(+0.21%) |
May 18, 2022 | 33.54 | 34.71 | 32.43 | 32.83 | 222,823 | -1.48(-4.31%) |
May 17, 2022 | 34.67 | 35.00 | 33.96 | 34.31 | 82,202 | +0.63(+1.87%) |
May 16, 2022 | 34.23 | 34.79 | 33.40 | 33.68 | 315,314 | -0.86(-2.49%) |
May 13, 2022 | 33.38 | 35.20 | 33.23 | 34.54 | 317,235 | +1.65(+5.02%) |
May 12, 2022 | 31.76 | 34.19 | 31.08 | 32.89 | 185,097 | +0.73(+2.27%) |
May 11, 2022 | 34.79 | 35.37 | 31.74 | 32.16 | 306,990 | -2.75(-7.88%) |
May 10, 2022 | 33.85 | 35.82 | 32.38 | 34.91 | 196,861 | +0.70(+2.05%) |
May 09, 2022 | 34.97 | 35.66 | 33.88 | 34.21 | 135,089 | -1.78(-4.95%) |
May 06, 2022 | 35.99 | 36.51 | 35.15 | 35.99 | 103,066 | -0.30(-0.83%) |
May 05, 2022 | 37.69 | 37.69 | 35.72 | 36.29 | 142,883 | -1.89(-4.95%) |
May 04, 2022 | 37.06 | 38.41 | 35.87 | 38.18 | 82,893 | +1.12(+3.02%) |
May 03, 2022 | 36.84 | 37.43 | 36.44 | 37.06 | 81,665 | +0.12(+0.32%) |
May 02, 2022 | 36.06 | 36.95 | 35.50 | 36.94 | 326,562 | +0.60(+1.65%) |
Apr 29, 2022 | 36.21 | 37.36 | 36.17 | 36.34 | 167,751 | -0.55(-1.49%) |
Apr 28, 2022 | 35.90 | 37.30 | 34.90 | 36.89 | 146,302 | +1.78(+5.07%) |
Apr 27, 2022 | 34.74 | 36.26 | 34.70 | 35.11 | 108,977 | -0.02(-0.06%) |
Apr 26, 2022 | 35.74 | 35.96 | 34.37 | 35.13 | 190,636 | -0.38(-1.07%) |
Apr 25, 2022 | 35.10 | 35.90 | 34.77 | 35.51 | 86,022 | -0.06(-0.17%) |
Apr 22, 2022 | 35.63 | 36.75 | 35.34 | 35.57 | 97,530 | -0.29(-0.81%) |
Apr 21, 2022 | 36.85 | 37.12 | 35.51 | 35.86 | 225,862 | -0.56(-1.54%) |
Apr 20, 2022 | 36.58 | 37.40 | 35.95 | 36.42 | 142,167 | +0.42(+1.17%) |
Apr 19, 2022 | 34.90 | 36.19 | 34.55 | 36.00 | 119,159 | +1.05(+3.00%) |
Apr 18, 2022 | 34.58 | 35.50 | 34.50 | 34.95 | 117,954 | +0.06(+0.17%) |
Apr 14, 2022 | 36.61 | 36.61 | 34.83 | 34.89 | 100,202 | -1.35(-3.73%) |
Apr 13, 2022 | 35.49 | 36.66 | 35.42 | 36.24 | 147,791 | +0.80(+2.26%) |
Apr 12, 2022 | 35.07 | 35.87 | 34.82 | 35.44 | 196,913 | +1.23(+3.60%) |
Apr 11, 2022 | 35.10 | 35.37 | 33.46 | 34.21 | 318,251 | -1.48(-4.15%) |
Apr 08, 2022 | 37.20 | 37.70 | 35.57 | 35.69 | 84,626 | -1.79(-4.78%) |
Apr 07, 2022 | 37.69 | 38.30 | 37.00 | 37.48 | 147,356 | -0.28(-0.74%) |
Apr 06, 2022 | 38.48 | 38.49 | 37.52 | 37.76 | 94,277 | -1.22(-3.13%) |
Apr 05, 2022 | 40.68 | 40.70 | 38.97 | 38.98 | 105,340 | -1.86(-4.55%) |
Apr 04, 2022 | 41.47 | 42.25 | 40.59 | 40.84 | 121,321 | -0.69(-1.66%) |
Apr 01, 2022 | 41.00 | 41.67 | 40.46 | 41.53 | 256,391 | +0.88(+2.16%) |
Mar 31, 2022 | 40.32 | 40.98 | 40.15 | 40.65 | 94,083 | +0.27(+0.67%) |
Mar 30, 2022 | 41.31 | 41.79 | 40.12 | 40.38 | 69,246 | -1.20(-2.89%) |
Mar 29, 2022 | 40.70 | 41.84 | 40.48 | 41.58 | 97,211 | +1.58(+3.95%) |
Mar 28, 2022 | 39.88 | 40.65 | 39.08 | 40.00 | 69,240 | -0.29(-0.72%) |
Mar 25, 2022 | 40.63 | 40.76 | 39.69 | 40.29 | 303,759 | -0.15(-0.37%) |
Mar 24, 2022 | 39.35 | 40.50 | 38.91 | 40.44 | 76,559 | +1.43(+3.67%) |
Mar 23, 2022 | 39.30 | 40.17 | 38.56 | 39.01 | 78,151 | -0.50(-1.27%) |
Mar 22, 2022 | 39.01 | 40.62 | 38.71 | 39.51 | 88,854 | +0.35(+0.89%) |
Mar 21, 2022 | 39.97 | 40.50 | 38.79 | 39.16 | 85,757 | -1.05(-2.61%) |
Mar 18, 2022 | 39.02 | 40.55 | 38.96 | 40.21 | 229,737 | +1.16(+2.97%) |
Mar 17, 2022 | 38.58 | 39.35 | 38.04 | 39.05 | 77,521 | +0.10(+0.26%) |
Mar 16, 2022 | 38.24 | 39.26 | 37.56 | 38.95 | 91,340 | +1.48(+3.95%) |
Mar 15, 2022 | 36.61 | 37.47 | 35.77 | 37.47 | 90,319 | +1.01(+2.77%) |
Mar 14, 2022 | 36.94 | 37.96 | 35.95 | 36.46 | 119,331 | -0.92(-2.46%) |
Mar 11, 2022 | 39.53 | 39.54 | 37.32 | 37.38 | 63,219 | -1.63(-4.18%) |
Mar 10, 2022 | 38.26 | 39.04 | 37.60 | 39.01 | 70,989 | -0.13(-0.33%) |
Mar 09, 2022 | 39.84 | 39.88 | 38.92 | 39.14 | 92,043 | +0.46(+1.19%) |
Mar 08, 2022 | 38.23 | 39.65 | 37.26 | 38.68 | 91,495 | +1.00(+2.65%) |
Mar 07, 2022 | 39.21 | 39.89 | 37.68 | 37.68 | 99,485 | -1.73(-4.39%) |
Mar 04, 2022 | 38.89 | 39.49 | 38.42 | 39.41 | 136,448 | -0.07(-0.18%) |
Mar 03, 2022 | 40.19 | 40.82 | 39.01 | 39.48 | 86,418 | -1.07(-2.64%) |
Mar 02, 2022 | 39.53 | 40.98 | 39.31 | 40.55 | 104,079 | +1.23(+3.13%) |
Mar 01, 2022 | 40.43 | 40.67 | 38.82 | 39.32 | 110,198 | -1.45(-3.56%) |
Feb 28, 2022 | 39.97 | 41.20 | 39.62 | 40.77 | 109,458 | +0.34(+0.84%) |
Feb 25, 2022 | 40.67 | 40.63 | 39.88 | 40.43 | 83,805 | -0.17(-0.42%) |
Feb 24, 2022 | 36.29 | 40.80 | 36.28 | 40.60 | 131,238 | +2.47(+6.48%) |
Feb 23, 2022 | 39.43 | 39.71 | 38.09 | 38.13 | 117,498 | -0.93(-2.38%) |
Feb 22, 2022 | 39.18 | 40.90 | 38.45 | 39.06 | 122,340 | -1.08(-2.69%) |
Feb 18, 2022 | 40.14 | 0 | -0.12(-0.30%) | |||
Feb 17, 2022 | 40.75 | 41.16 | 39.73 | 40.26 | 98,150 | -1.65(-3.94%) |
Feb 16, 2022 | 41.24 | 42.14 | 40.77 | 41.91 | 138,080 | +1.91(+4.77%) |
Feb 15, 2022 | 39.50 | 40.54 | 38.50 | 40.00 | 130,119 | +2.98(+8.05%) |
Feb 14, 2022 | 36.30 | 38.08 | 36.30 | 37.02 | 154,056 | +0.59(+1.62%) |
Feb 11, 2022 | 37.46 | 38.09 | 35.89 | 36.43 | 98,368 | -0.60(-1.62%) |
Feb 10, 2022 | 38.04 | 38.84 | 36.81 | 37.03 | 83,322 | -1.81(-4.66%) |
Feb 09, 2022 | 38.94 | 39.29 | 37.94 | 38.84 | 76,892 | +0.69(+1.81%) |
Feb 08, 2022 | 36.50 | 38.23 | 35.39 | 38.15 | 99,178 | +1.61(+4.41%) |
Feb 07, 2022 | 37.04 | 37.36 | 36.12 | 36.54 | 101,556 | -0.08(-0.22%) |
Feb 04, 2022 | 35.31 | 37.08 | 35.00 | 36.62 | 90,018 | +1.07(+3.01%) |
Feb 03, 2022 | 35.93 | 35.49 | 35.55 | 90,667 | -1.85(-4.95%) | |
Feb 02, 2022 | 37.49 | 38.16 | 36.62 | 37.40 | 150,098 | +0.86(+2.35%) |
Feb 01, 2022 | 37.84 | 37.88 | 35.68 | 36.54 | 177,552 | -1.13(-3.00%) |
Jan 31, 2022 | 35.27 | 37.67 | 207,942 | +2.69(+7.69%) | ||
Jan 28, 2022 | 33.38 | 35.08 | 32.45 | 34.98 | 143,621 | +1.38(+4.11%) |
Jan 27, 2022 | 35.47 | 35.57 | 33.27 | 33.60 | 119,867 | -1.45(-4.14%) |
Jan 26, 2022 | 36.51 | 36.92 | 34.75 | 35.05 | 155,496 | -0.15(-0.43%) |
Jan 25, 2022 | 36.21 | 36.66 | 34.86 | 35.20 | 86,265 | -1.99(-5.35%) |
Jan 24, 2022 | 35.34 | 37.35 | 34.35 | 37.19 | 188,233 | +0.72(+1.97%) |
Jan 21, 2022 | 35.87 | 38.54 | 35.79 | 36.47 | 160,137 | -0.04(-0.11%) |
Jan 20, 2022 | 37.85 | 38.95 | 36.42 | 36.51 | 100,422 | -1.13(-3.00%) |
Jan 19, 2022 | 38.65 | 39.20 | 37.50 | 37.64 | 121,341 | -0.38(-1.00%) |
Jan 18, 2022 | 39.56 | 40.02 | 37.99 | 38.02 | 114,760 | -2.54(-6.26%) |
Jan 14, 2022 | 40.56 | 0 | +0.37(+0.92%) | |||
Jan 13, 2022 | 41.57 | 42.00 | 40.11 | 40.19 | 89,900 | -1.14(-2.76%) |
Jan 12, 2022 | 40.94 | 42.09 | 40.70 | 41.33 | 178,445 | +0.83(+2.05%) |
Jan 11, 2022 | 39.22 | 40.98 | 38.33 | 40.50 | 104,342 | +1.21(+3.08%) |
Jan 10, 2022 | 38.34 | 39.46 | 37.23 | 39.29 | 136,847 | +0.35(+0.90%) |
Jan 07, 2022 | 40.80 | 41.90 | 38.83 | 38.94 | 96,582 | -1.75(-4.30%) |
Jan 06, 2022 | 40.69 | 41.75 | 40.05 | 40.69 | 108,670 | -0.21(-0.51%) |
Jan 05, 2022 | 44.13 | 44.13 | 40.75 | 40.90 | 117,253 | -3.53(-7.95%) |
Jan 04, 2022 | 45.79 | 45.80 | 43.69 | 44.43 | 99,701 | -1.08(-2.37%) |
Jan 03, 2022 | 43.74 | 45.73 | 43.74 | 45.51 | 90,712 | +2.27(+5.25%) |
Dec 31, 2021 | 44.01 | 44.01 | 43.02 | 43.24 | 98,972 | -0.33(-0.76%) |
Dec 30, 2021 | 43.81 | 44.93 | 43.18 | 43.57 | 96,915 | -0.42(-0.95%) |
Dec 29, 2021 | 43.61 | 44.49 | 43.38 | 43.99 | 76,321 | -0.07(-0.16%) |
Dec 28, 2021 | 45.39 | 45.98 | 43.69 | 44.06 | 80,949 | -1.32(-2.91%) |
Dec 27, 2021 | 44.56 | 45.46 | 44.16 | 45.38 | 78,975 | +1.00(+2.25%) |
Dec 23, 2021 | 44.35 | 44.95 | 43.39 | 44.38 | 62,414 | +0.26(+0.59%) |
Dec 22, 2021 | 43.60 | 44.18 | 42.79 | 44.12 | 95,327 | +0.24(+0.55%) |
Dec 21, 2021 | 42.83 | 43.90 | 42.57 | 43.88 | 132,607 | +1.71(+4.06%) |
Dec 20, 2021 | 42.36 | 42.82 | 41.01 | 42.17 | 158,596 | -1.06(-2.45%) |
Dec 17, 2021 | 42.43 | 43.79 | 41.44 | 43.23 | 321,759 | +0.71(+1.67%) |
Dec 16, 2021 | 44.63 | 44.98 | 42.08 | 42.52 | 160,983 | -2.02(-4.54%) |
Dec 15, 2021 | 42.93 | 44.75 | 41.95 | 44.54 | 124,537 | +2.00(+4.70%) |
Dec 14, 2021 | 42.78 | 43.34 | 42.01 | 42.54 | 87,947 | -0.45(-1.05%) |
Dec 13, 2021 | 43.69 | 44.40 | 42.58 | 42.99 | 114,198 | -0.87(-1.98%) |
Dec 10, 2021 | 45.33 | 45.33 | 43.41 | 43.86 | 107,360 | -0.81(-1.81%) |
Dec 09, 2021 | 45.81 | 46.38 | 44.51 | 44.67 | 72,201 | -1.74(-3.75%) |
Dec 08, 2021 | 45.08 | 46.64 | 44.42 | 46.41 | 117,653 | +0.95(+2.09%) |
Dec 07, 2021 | 44.39 | 46.11 | 44.18 | 45.46 | 111,833 | +2.32(+5.38%) |
Dec 06, 2021 | 42.80 | 43.44 | 41.13 | 43.14 | 103,958 | +0.37(+0.87%) |
Dec 03, 2021 | 44.59 | 44.59 | 42.21 | 42.77 | 109,598 | -1.55(-3.50%) |
Dec 02, 2021 | 43.92 | 45.13 | 43.77 | 44.32 | 104,272 | -0.23(-0.52%) |
Dec 01, 2021 | 45.21 | 46.80 | 44.50 | 44.55 | 129,798 | +0.45(+1.02%) |
Nov 30, 2021 | 44.91 | 45.37 | 43.47 | 44.10 | 154,664 | -1.26(-2.78%) |
Nov 29, 2021 | 44.92 | 45.65 | 43.95 | 45.36 | 120,111 | +1.32(+3.00%) |
Nov 26, 2021 | 44.84 | 45.49 | 43.40 | 44.04 | 85,834 | -1.97(-4.28%) |
Nov 24, 2021 | 45.24 | 46.15 | 44.67 | 46.01 | 60,249 | +0.21(+0.45%) |
Nov 23, 2021 | 46.24 | 46.66 | 45.00 | 45.80 | 100,756 | -0.66(-1.41%) |
Nov 22, 2021 | 48.62 | 49.14 | 46.20 | 46.46 | 126,291 | -1.78(-3.70%) |
Nov 19, 2021 | 49.31 | 50.00 | 48.14 | 48.24 | 82,642 | -1.33(-2.68%) |
Nov 18, 2021 | 50.13 | 49.63 | 49.21 | 49.57 | 113,711 | +0.12(+0.24%) |
Nov 17, 2021 | 50.85 | 50.85 | 48.97 | 49.45 | 115,659 | -0.95(-1.88%) |
Nov 16, 2021 | 48.02 | 50.50 | 47.76 | 50.40 | 121,509 | +2.25(+4.67%) |
Nov 15, 2021 | 48.33 | 48.49 | 46.95 | 48.15 | 92,016 | +0.33(+0.69%) |
Nov 12, 2021 | 48.37 | 48.71 | 47.46 | 47.82 | 114,675 | -0.24(-0.50%) |
Nov 11, 2021 | 46.22 | 48.13 | 45.70 | 48.06 | 99,872 | +2.51(+5.51%) |
Nov 10, 2021 | 44.91 | 45.55 | 317,060 | +0.03(+0.07%) | ||
Nov 09, 2021 | 48.72 | 49.20 | 44.31 | 45.52 | 158,686 | -3.68(-7.48%) |
Nov 08, 2021 | 48.59 | 49.93 | 48.59 | 49.20 | 165,544 | +0.91(+1.88%) |
Nov 05, 2021 | 48.52 | 49.29 | 48.07 | 48.29 | 113,552 | +0.18(+0.37%) |
Nov 04, 2021 | 48.06 | 48.48 | 47.53 | 48.11 | 102,026 | +0.45(+0.94%) |
Nov 03, 2021 | 46.76 | 47.77 | 46.50 | 47.66 | 80,545 | +0.93(+1.99%) |
Nov 02, 2021 | 46.58 | 47.54 | 46.35 | 46.73 | 99,892 | +0.10(+0.21%) |
Nov 01, 2021 | 45.61 | 47.10 | 45.52 | 46.63 | 195,518 | +1.02(+2.24%) |
Oct 29, 2021 | 44.76 | 45.72 | 44.66 | 45.61 | 102,373 | +0.45(+1.00%) |
Oct 28, 2021 | 44.92 | 45.96 | 44.73 | 45.16 | 88,670 | +0.65(+1.46%) |
Oct 27, 2021 | 44.39 | 45.61 | 44.48 | 44.51 | 86,032 | -0.18(-0.40%) |
Oct 26, 2021 | 44.87 | 44.69 | 121,433 | +0.15(+0.34%) | ||
Oct 25, 2021 | 43.25 | 44.54 | 68,852 | +1.29(+2.98%) | ||
Oct 22, 2021 | 43.54 | 44.22 | 43.15 | 43.25 | 57,820 | -0.47(-1.08%) |
Oct 21, 2021 | 43.00 | 43.90 | 42.95 | 43.72 | 85,831 | +0.71(+1.65%) |
Oct 20, 2021 | 42.80 | 43.11 | 42.24 | 43.01 | 71,580 | +0.09(+0.21%) |
Oct 19, 2021 | 42.28 | 42.92 | 41.88 | 42.92 | 88,753 | +0.57(+1.35%) |
Oct 18, 2021 | 42.14 | 42.99 | 42.14 | 42.35 | 72,683 | -0.32(-0.75%) |
Oct 15, 2021 | 43.19 | 43.65 | 42.63 | 42.67 | 80,244 | -0.20(-0.47%) |
Oct 14, 2021 | 42.47 | 43.17 | 41.91 | 42.87 | 89,919 | +1.27(+3.05%) |
Oct 13, 2021 | 41.73 | 42.42 | 41.56 | 41.60 | 82,325 | +0.26(+0.63%) |
Oct 12, 2021 | 42.17 | 42.49 | 41.18 | 41.34 | 108,966 | -0.47(-1.12%) |
Oct 11, 2021 | 41.83 | 42.72 | 41.80 | 41.81 | 56,363 | -0.28(-0.67%) |
Oct 08, 2021 | 42.16 | 42.41 | 41.48 | 42.09 | 91,222 | -0.01(-0.02%) |
Oct 07, 2021 | 42.13 | 43.20 | 42.02 | 42.10 | 91,532 | +0.72(+1.74%) |
Oct 06, 2021 | 41.00 | 41.73 | 40.46 | 41.38 | 100,993 | -0.16(-0.39%) |
Oct 05, 2021 | 41.26 | 42.21 | 41.00 | 41.54 | 124,280 | +0.55(+1.34%) |
Oct 04, 2021 | 42.40 | 43.30 | 40.55 | 40.99 | 118,244 | -1.89(-4.41%) |
Oct 01, 2021 | 42.90 | 43.37 | 42.27 | 42.88 | 127,169 | +0.21(+0.49%) |
Sep 30, 2021 | 42.30 | 43.22 | 42.21 | 42.67 | 72,022 | +0.64(+1.52%) |
Sep 29, 2021 | 42.77 | 42.82 | 41.90 | 42.03 | 89,601 | -0.60(-1.41%) |
Sep 28, 2021 | 43.63 | 44.24 | 42.54 | 42.63 | 121,705 | -1.95(-4.37%) |
Sep 27, 2021 | 44.45 | 45.58 | 43.82 | 44.58 | 107,217 | -0.36(-0.80%) |
Sep 24, 2021 | 45.12 | 45.65 | 44.86 | 44.94 | 75,408 | -0.62(-1.36%) |
Sep 23, 2021 | 44.47 | 45.62 | 44.29 | 45.56 | 96,140 | +1.45(+3.29%) |
Sep 22, 2021 | 42.88 | 44.34 | 42.64 | 44.11 | 120,095 | +1.35(+3.16%) |
Sep 21, 2021 | 42.92 | 43.27 | 42.20 | 42.76 | 96,298 | +0.15(+0.35%) |
Sep 20, 2021 | 44.31 | 44.66 | 42.18 | 42.61 | 167,319 | -2.73(-6.02%) |
Sep 17, 2021 | 46.39 | 46.39 | 44.61 | 45.34 | 491,631 | -0.92(-1.99%) |
Sep 16, 2021 | 45.13 | 46.41 | 45.00 | 46.26 | 115,891 | +0.69(+1.51%) |
Sep 15, 2021 | 46.06 | 46.06 | 45.22 | 45.57 | 97,022 | -0.49(-1.06%) |
Sep 14, 2021 | 46.04 | 46.87 | 45.52 | 46.06 | 104,583 | +0.13(+0.28%) |
Sep 13, 2021 | 45.30 | 46.29 | 44.53 | 45.93 | 152,492 | +0.85(+1.89%) |
Sep 10, 2021 | 45.58 | 46.23 | 45.06 | 45.08 | 232,708 | -0.01(-0.02%) |
Sep 09, 2021 | 45.55 | 46.16 | 45.06 | 45.09 | 157,239 | -0.63(-1.38%) |
Sep 08, 2021 | 46.19 | 46.60 | 45.09 | 45.72 | 81,047 | -0.89(-1.91%) |
Sep 07, 2021 | 47.45 | 47.58 | 45.84 | 46.61 | 103,585 | -0.84(-1.77%) |
Sep 03, 2021 | 47.89 | 48.37 | 47.25 | 47.45 | 98,534 | -0.44(-0.92%) |
Sep 02, 2021 | 48.32 | 48.90 | 47.61 | 47.89 | 85,008 | -0.63(-1.30%) |
Sep 01, 2021 | 48.60 | 49.45 | 48.41 | 48.52 | 133,471 | +0.27(+0.56%) |
Aug 31, 2021 | 48.11 | 48.37 | 46.95 | 48.25 | 135,061 | +0.20(+0.42%) |
Aug 30, 2021 | 48.24 | 48.74 | 47.30 | 48.05 | 166,312 | +0.31(+0.65%) |
Aug 27, 2021 | 45.34 | 47.87 | 45.34 | 47.74 | 218,140 | +2.31(+5.08%) |
Aug 26, 2021 | 45.46 | 46.37 | 45.08 | 45.43 | 100,356 | -0.28(-0.61%) |
Aug 25, 2021 | 45.30 | 46.03 | 45.16 | 45.71 | 91,226 | +0.48(+1.06%) |
Aug 24, 2021 | 45.49 | 46.00 | 44.80 | 45.23 | 136,652 | -0.08(-0.18%) |
Aug 23, 2021 | 44.14 | 45.43 | 44.14 | 45.31 | 85,273 | +1.52(+3.47%) |
Aug 20, 2021 | 43.51 | 43.93 | 43.09 | 43.79 | 92,510 | +0.35(+0.81%) |
Aug 19, 2021 | 42.92 | 43.77 | 42.62 | 43.44 | 87,402 | +0.14(+0.32%) |
Aug 18, 2021 | 42.88 | 44.15 | 42.83 | 43.30 | 96,234 | +0.36(+0.84%) |
Aug 17, 2021 | 43.70 | 43.75 | 42.52 | 42.94 | 113,898 | -1.34(-3.03%) |
Aug 16, 2021 | 45.02 | 45.20 | 43.69 | 44.28 | 146,738 | -1.03(-2.27%) |
Aug 13, 2021 | 45.46 | 45.81 | 45.05 | 45.31 | 77,352 | -0.38(-0.83%) |
Aug 12, 2021 | 45.93 | 46.35 | 44.62 | 45.69 | 132,002 | -0.76(-1.64%) |
Aug 11, 2021 | 47.70 | 47.78 | 45.50 | 46.45 | 158,097 | -1.24(-2.60%) |
Aug 10, 2021 | 48.90 | 48.90 | 47.52 | 47.69 | 158,879 | -0.86(-1.77%) |
Aug 09, 2021 | 50.00 | 50.00 | 47.63 | 48.55 | 203,690 | -2.23(-4.39%) |
Aug 06, 2021 | 49.74 | 51.20 | 49.56 | 50.78 | 198,288 | +1.06(+2.13%) |
Aug 05, 2021 | 49.50 | 50.17 | 49.00 | 49.72 | 90,242 | +0.46(+0.93%) |
Aug 04, 2021 | 48.92 | 49.89 | 48.32 | 49.26 | 123,018 | +0.28(+0.57%) |
Aug 03, 2021 | 48.78 | 49.73 | 48.06 | 48.98 | 180,068 | +0.50(+1.03%) |
Aug 02, 2021 | 51.57 | 52.00 | 48.17 | 48.48 | 379,214 | -1.16(-2.34%) |
Jul 30, 2021 | 45.00 | 50.34 | 45.00 | 49.64 | 784,916 | +4.27(+9.41%) |
Jul 29, 2021 | 44.35 | 45.45 | 44.35 | 45.37 | 102,328 | +1.37(+3.11%) |
Jul 28, 2021 | 42.96 | 44.45 | 42.96 | 44.00 | 97,520 | +1.48(+3.48%) |
Jul 27, 2021 | 43.64 | 43.67 | 41.27 | 42.52 | 108,350 | -1.38(-3.14%) |
Jul 26, 2021 | 43.85 | 44.35 | 43.27 | 43.90 | 101,309 | +0.00(+0.00%) |
Jul 23, 2021 | 43.39 | 43.93 | 42.07 | 43.90 | 72,191 | +0.51(+1.18%) |
Jul 22, 2021 | 43.83 | 44.25 | 42.79 | 43.39 | 81,144 | -0.70(-1.59%) |
Jul 21, 2021 | 42.30 | 44.22 | 42.30 | 44.09 | 94,806 | +1.70(+4.01%) |
Jul 20, 2021 | 42.49 | 43.02 | 41.42 | 42.39 | 137,291 | +0.42(+1.00%) |
Jul 19, 2021 | 40.91 | 42.49 | 40.57 | 41.97 | 136,141 | -0.06(-0.14%) |
Jul 16, 2021 | 43.83 | 43.84 | 42.03 | 42.03 | 98,015 | -1.35(-3.11%) |
Jul 15, 2021 | 43.72 | 43.78 | 42.25 | 43.38 | 87,390 | -0.57(-1.30%) |
Jul 14, 2021 | 44.57 | 44.72 | 43.75 | 43.95 | 85,841 | -0.01(-0.02%) |
Jul 13, 2021 | 44.34 | 44.54 | 43.68 | 43.96 | 84,717 | -0.81(-1.81%) |
Jul 12, 2021 | 45.01 | 45.09 | 44.11 | 44.77 | 93,614 | -0.18(-0.40%) |
Jul 09, 2021 | 44.08 | 45.49 | 43.70 | 44.95 | 86,710 | +1.33(+3.05%) |
Jul 08, 2021 | 42.69 | 44.34 | 42.31 | 43.62 | 158,160 | -0.51(-1.16%) |
Jul 07, 2021 | 46.12 | 46.12 | 43.78 | 44.13 | 89,626 | -1.50(-3.29%) |
Jul 06, 2021 | 46.89 | 46.89 | 45.02 | 45.63 | 134,132 | -0.99(-2.12%) |
Jul 02, 2021 | 47.61 | 47.70 | 46.35 | 46.62 | 123,096 | -0.49(-1.04%) |
Jul 01, 2021 | 46.94 | 47.49 | 46.76 | 47.11 | 123,650 | -0.19(-0.40%) |
Jun 30, 2021 | 47.38 | 47.48 | 46.83 | 47.30 | 100,164 | -0.33(-0.69%) |
Jun 29, 2021 | 47.77 | 47.92 | 46.74 | 47.63 | 93,826 | -0.05(-0.10%) |
Jun 28, 2021 | 46.38 | 47.81 | 46.33 | 47.68 | 135,303 | +1.54(+3.34%) |
Jun 25, 2021 | 46.72 | 47.16 | 45.78 | 46.14 | 200,500 | -0.31(-0.67%) |
Jun 24, 2021 | 44.41 | 46.52 | 44.41 | 46.45 | 151,891 | +2.25(+5.09%) |
Jun 23, 2021 | 43.49 | 44.72 | 43.49 | 44.20 | 114,361 | +0.27(+0.61%) |
Jun 22, 2021 | 43.96 | 44.05 | 43.21 | 43.93 | 102,806 | -0.34(-0.77%) |
Jun 21, 2021 | 43.37 | 44.84 | 42.82 | 44.27 | 188,748 | +0.71(+1.63%) |
Jun 18, 2021 | 44.62 | 44.94 | 42.91 | 43.56 | 386,001 | -1.86(-4.10%) |
Jun 17, 2021 | 44.65 | 46.20 | 44.65 | 45.42 | 141,880 | +0.30(+0.66%) |
Jun 16, 2021 | 45.38 | 45.81 | 44.46 | 45.12 | 97,141 | -0.25(-0.55%) |
Jun 15, 2021 | 45.52 | 45.98 | 45.01 | 45.37 | 97,474 | -0.30(-0.66%) |
Jun 14, 2021 | 45.41 | 46.12 | 44.85 | 45.67 | 136,843 | +0.49(+1.08%) |
Jun 11, 2021 | 44.97 | 45.49 | 44.63 | 45.18 | 87,850 | +0.55(+1.23%) |
Jun 10, 2021 | 44.40 | 44.93 | 43.91 | 44.63 | 72,273 | +0.29(+0.65%) |
Jun 09, 2021 | 44.58 | 44.68 | 43.85 | 44.34 | 104,478 | +0.12(+0.27%) |
Jun 08, 2021 | 43.98 | 44.54 | 43.30 | 44.22 | 110,336 | +0.73(+1.68%) |
Jun 07, 2021 | 44.36 | 44.36 | 43.04 | 43.49 | 131,788 | -0.57(-1.29%) |
Jun 04, 2021 | 43.46 | 44.95 | 43.46 | 44.06 | 122,359 | +0.61(+1.40%) |
Jun 03, 2021 | 43.18 | 43.75 | 42.60 | 43.45 | 146,253 | -0.24(-0.55%) |
Jun 02, 2021 | 44.35 | 44.69 | 43.31 | 43.69 | 212,340 | -0.82(-1.84%) |