Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.35 | 36.44 | 35.58 | 35.64 | 29,674 | -0.64(-1.77%) |
May 27, 2022 | 35.39 | 36.42 | 35.36 | 36.28 | 18,998 | +0.86(+2.44%) |
May 26, 2022 | 34.16 | 35.87 | 34.16 | 35.42 | 30,037 | +1.67(+4.94%) |
May 25, 2022 | 32.23 | 33.91 | 32.23 | 33.75 | 18,504 | +1.40(+4.34%) |
May 24, 2022 | 33.55 | 33.55 | 31.52 | 32.35 | 46,299 | -1.07(-3.20%) |
May 23, 2022 | 32.97 | 33.75 | 31.97 | 33.42 | 39,080 | +0.99(+3.04%) |
May 20, 2022 | 34.12 | 34.12 | 31.83 | 32.44 | 28,678 | -1.23(-3.66%) |
May 19, 2022 | 35.01 | 35.01 | 33.55 | 33.67 | 27,524 | -1.74(-4.93%) |
May 18, 2022 | 36.50 | 36.50 | 34.97 | 35.41 | 27,750 | -1.61(-4.35%) |
May 17, 2022 | 36.64 | 37.18 | 36.35 | 37.02 | 20,189 | +0.80(+2.20%) |
May 16, 2022 | 34.72 | 36.33 | 34.25 | 36.23 | 33,277 | +1.20(+3.44%) |
May 13, 2022 | 33.91 | 35.47 | 33.91 | 35.02 | 52,908 | +1.59(+4.76%) |
May 12, 2022 | 32.25 | 33.90 | 31.32 | 33.43 | 57,121 | +1.03(+3.19%) |
May 11, 2022 | 33.35 | 33.93 | 32.21 | 32.40 | 31,953 | -0.95(-2.84%) |
May 10, 2022 | 34.66 | 34.87 | 32.72 | 33.35 | 34,261 | -0.64(-1.87%) |
May 09, 2022 | 34.74 | 34.75 | 33.53 | 33.98 | 25,983 | -1.12(-3.19%) |
May 06, 2022 | 35.54 | 35.55 | 33.68 | 35.10 | 49,400 | -0.45(-1.25%) |
May 05, 2022 | 37.59 | 37.92 | 35.15 | 35.55 | 49,616 | -2.28(-6.04%) |
May 04, 2022 | 38.52 | 38.52 | 36.21 | 37.83 | 66,883 | -0.69(-1.80%) |
May 03, 2022 | 37.31 | 39.12 | 36.99 | 38.52 | 38,387 | +1.39(+3.75%) |
May 02, 2022 | 36.55 | 37.13 | 35.75 | 37.13 | 21,548 | +0.63(+1.71%) |
Apr 29, 2022 | 37.37 | 38.18 | 36.40 | 36.50 | 27,843 | -1.33(-3.51%) |
Apr 28, 2022 | 37.48 | 38.33 | 36.87 | 37.83 | 22,362 | +0.79(+2.12%) |
Apr 27, 2022 | 36.93 | 37.18 | 36.06 | 37.04 | 27,502 | +1.04(+2.90%) |
Apr 26, 2022 | 36.65 | 37.91 | 35.84 | 36.00 | 24,376 | -1.18(-3.16%) |
Apr 25, 2022 | 36.96 | 37.18 | 35.86 | 37.18 | 18,763 | -0.10(-0.28%) |
Apr 22, 2022 | 38.91 | 39.07 | 37.07 | 37.28 | 25,218 | -1.59(-4.10%) |
Apr 21, 2022 | 39.30 | 39.61 | 38.63 | 38.87 | 38,238 | -0.13(-0.34%) |
Apr 20, 2022 | 39.18 | 39.23 | 38.49 | 39.00 | 26,800 | +0.10(+0.27%) |
Apr 19, 2022 | 39.05 | 39.48 | 37.90 | 38.90 | 34,524 | +0.09(+0.22%) |
Apr 18, 2022 | 39.13 | 39.13 | 38.41 | 38.82 | 17,791 | -0.25(-0.63%) |
Apr 14, 2022 | 39.32 | 39.53 | 38.66 | 39.06 | 19,285 | -0.20(-0.51%) |
Apr 13, 2022 | 38.39 | 39.62 | 38.39 | 39.26 | 22,438 | +0.87(+2.27%) |
Apr 12, 2022 | 37.36 | 38.63 | 37.36 | 38.39 | 14,333 | +1.09(+2.92%) |
Apr 11, 2022 | 37.28 | 37.95 | 37.19 | 37.30 | 16,408 | -0.19(-0.51%) |
Apr 08, 2022 | 37.70 | 38.45 | 37.45 | 37.49 | 30,650 | -0.82(-2.13%) |
Apr 07, 2022 | 39.07 | 39.07 | 37.55 | 38.30 | 25,272 | -0.51(-1.32%) |
Apr 06, 2022 | 39.81 | 39.81 | 38.79 | 38.82 | 31,891 | -1.66(-4.10%) |
Apr 05, 2022 | 41.00 | 41.06 | 40.24 | 40.47 | 28,327 | -0.27(-0.67%) |
Apr 04, 2022 | 40.71 | 41.01 | 40.38 | 40.75 | 24,735 | +0.24(+0.58%) |
Apr 01, 2022 | 40.43 | 41.05 | 39.45 | 40.51 | 24,618 | +1.09(+2.77%) |
Mar 31, 2022 | 41.43 | 41.56 | 39.27 | 39.42 | 40,139 | -2.00(-4.83%) |
Mar 30, 2022 | 42.65 | 42.65 | 41.36 | 41.42 | 22,152 | -1.14(-2.67%) |
Mar 29, 2022 | 42.83 | 43.01 | 42.45 | 42.56 | 33,081 | +0.18(+0.42%) |
Mar 28, 2022 | 42.20 | 42.42 | 41.71 | 42.38 | 14,642 | +0.39(+0.93%) |
Mar 25, 2022 | 42.89 | 42.89 | 41.96 | 41.99 | 19,780 | -0.66(-1.56%) |
Mar 24, 2022 | 41.94 | 43.00 | 41.94 | 42.65 | 20,093 | +0.70(+1.67%) |
Mar 23, 2022 | 42.42 | 42.83 | 41.92 | 41.95 | 22,985 | -0.63(-1.47%) |
Mar 22, 2022 | 42.48 | 42.89 | 41.61 | 42.58 | 42,917 | +0.40(+0.94%) |
Mar 21, 2022 | 43.05 | 43.05 | 41.99 | 42.18 | 35,947 | -0.44(-1.02%) |
Mar 18, 2022 | 42.62 | 42.84 | 41.45 | 42.62 | 57,923 | -0.17(-0.40%) |
Mar 17, 2022 | 42.37 | 42.99 | 42.37 | 42.79 | 22,228 | +0.07(+0.16%) |
Mar 16, 2022 | 42.63 | 43.09 | 41.90 | 42.72 | 32,140 | +0.19(+0.45%) |
Mar 15, 2022 | 42.61 | 43.12 | 41.90 | 42.53 | 41,252 | -0.09(-0.20%) |
Mar 14, 2022 | 42.38 | 42.78 | 41.85 | 42.62 | 29,066 | +0.60(+1.42%) |
Mar 11, 2022 | 42.51 | 42.80 | 41.94 | 42.02 | 23,176 | -0.50(-1.18%) |
Mar 10, 2022 | 42.63 | 42.67 | 42.06 | 42.52 | 49,923 | -0.04(-0.09%) |
Mar 09, 2022 | 43.56 | 43.56 | 41.99 | 42.56 | 59,677 | +0.20(+0.47%) |
Mar 08, 2022 | 42.65 | 44.47 | 42.00 | 42.36 | 79,013 | -0.24(-0.56%) |
Mar 07, 2022 | 43.94 | 44.68 | 41.94 | 42.60 | 66,798 | -1.05(-2.41%) |
Mar 04, 2022 | 43.21 | 44.00 | 41.21 | 43.65 | 67,489 | -0.24(-0.54%) |
Mar 03, 2022 | 45.61 | 46.36 | 43.54 | 43.89 | 64,197 | -1.11(-2.46%) |
Mar 02, 2022 | 42.56 | 45.33 | 41.06 | 45.00 | 135,533 | +9.45(+26.59%) |
Mar 01, 2022 | 36.26 | 39.22 | 35.31 | 35.55 | 43,924 | -0.99(-2.70%) |
Feb 28, 2022 | 37.28 | 37.77 | 36.33 | 36.53 | 39,473 | -0.71(-1.90%) |
Feb 25, 2022 | 37.08 | 37.41 | 36.83 | 37.24 | 14,542 | +0.53(+1.44%) |
Feb 24, 2022 | 34.73 | 36.98 | 34.52 | 36.71 | 37,293 | +1.25(+3.51%) |
Feb 23, 2022 | 37.54 | 38.13 | 35.33 | 35.46 | 31,200 | -2.23(-5.91%) |
Feb 22, 2022 | 38.48 | 38.49 | 36.92 | 37.69 | 38,129 | -0.63(-1.65%) |
Feb 18, 2022 | 38.32 | 0 | -0.71(-1.81%) | |||
Feb 17, 2022 | 39.84 | 40.55 | 38.81 | 39.03 | 31,652 | -1.12(-2.80%) |
Feb 16, 2022 | 39.62 | 40.40 | 39.31 | 40.15 | 20,419 | +0.51(+1.29%) |
Feb 15, 2022 | 39.01 | 39.67 | 38.76 | 39.64 | 27,440 | +0.88(+2.26%) |
Feb 14, 2022 | 38.89 | 39.36 | 38.31 | 38.77 | 23,353 | -0.07(-0.17%) |
Feb 11, 2022 | 39.05 | 39.80 | 38.29 | 38.83 | 36,772 | -0.22(-0.56%) |
Feb 10, 2022 | 40.51 | 40.93 | 38.76 | 39.05 | 37,142 | -2.04(-4.96%) |
Feb 09, 2022 | 40.89 | 41.80 | 40.43 | 41.09 | 36,201 | +0.52(+1.28%) |
Feb 08, 2022 | 39.68 | 40.63 | 39.55 | 40.57 | 26,533 | +1.00(+2.53%) |
Feb 07, 2022 | 39.07 | 41.01 | 38.99 | 39.57 | 27,937 | +0.35(+0.89%) |
Feb 04, 2022 | 38.77 | 39.64 | 38.35 | 39.22 | 23,662 | +0.50(+1.29%) |
Feb 03, 2022 | 39.09 | 38.41 | 38.72 | 26,882 | -0.44(-1.13%) | |
Feb 02, 2022 | 40.15 | 40.36 | 38.17 | 39.16 | 31,972 | -0.98(-2.45%) |
Feb 01, 2022 | 40.23 | 40.56 | 39.65 | 40.14 | 38,561 | -0.25(-0.61%) |
Jan 31, 2022 | 38.04 | 40.46 | 40.39 | 58,259 | +2.28(+5.97%) | |
Jan 28, 2022 | 37.90 | 38.34 | 37.29 | 38.12 | 51,333 | -0.17(-0.44%) |
Jan 27, 2022 | 39.28 | 39.42 | 37.89 | 38.28 | 30,956 | -0.51(-1.31%) |
Jan 26, 2022 | 40.05 | 41.46 | 38.61 | 38.79 | 37,748 | -1.00(-2.51%) |
Jan 25, 2022 | 38.92 | 40.51 | 38.25 | 39.80 | 61,075 | +0.33(+0.84%) |
Jan 24, 2022 | 37.35 | 39.53 | 37.20 | 39.47 | 58,760 | +1.75(+4.63%) |
Jan 21, 2022 | 37.28 | 38.24 | 37.04 | 37.72 | 43,191 | +0.03(+0.08%) |
Jan 20, 2022 | 38.41 | 39.96 | 37.40 | 37.69 | 49,172 | -0.70(-1.82%) |
Jan 19, 2022 | 39.47 | 39.69 | 37.98 | 38.39 | 56,420 | -1.19(-3.01%) |
Jan 18, 2022 | 40.20 | 40.48 | 38.95 | 39.58 | 51,087 | -1.18(-2.90%) |
Jan 14, 2022 | 40.76 | 0 | -0.78(-1.89%) | |||
Jan 13, 2022 | 41.54 | 42.17 | 41.07 | 41.54 | 41,658 | +0.09(+0.21%) |
Jan 12, 2022 | 41.24 | 41.79 | 40.52 | 41.46 | 46,764 | +0.40(+0.97%) |
Jan 11, 2022 | 41.66 | 42.29 | 40.31 | 41.06 | 85,863 | -0.58(-1.38%) |
Jan 10, 2022 | 43.16 | 43.16 | 40.29 | 41.64 | 181,074 | -1.69(-3.90%) |
Jan 07, 2022 | 41.92 | 43.52 | 41.92 | 43.33 | 119,846 | +1.22(+2.89%) |
Jan 06, 2022 | 40.94 | 42.37 | 39.97 | 42.11 | 58,535 | +0.91(+2.20%) |
Jan 05, 2022 | 39.64 | 42.17 | 39.64 | 41.20 | 104,663 | +1.33(+3.34%) |
Jan 04, 2022 | 39.03 | 40.17 | 38.98 | 39.87 | 52,984 | +1.23(+3.18%) |
Jan 03, 2022 | 37.86 | 39.35 | 37.86 | 38.64 | 60,005 | +1.07(+2.84%) |
Dec 31, 2021 | 38.15 | 38.15 | 37.02 | 37.58 | 25,525 | -0.79(-2.07%) |
Dec 30, 2021 | 37.63 | 38.71 | 37.63 | 38.37 | 42,851 | +0.61(+1.63%) |
Dec 29, 2021 | 37.37 | 38.03 | 37.30 | 37.76 | 36,155 | +0.13(+0.35%) |
Dec 28, 2021 | 38.34 | 38.43 | 36.92 | 37.62 | 57,165 | -0.72(-1.87%) |
Dec 27, 2021 | 36.49 | 38.70 | 36.11 | 38.34 | 97,453 | +1.89(+5.18%) |
Dec 23, 2021 | 35.68 | 36.54 | 35.36 | 36.45 | 70,412 | +1.08(+3.04%) |
Dec 22, 2021 | 34.56 | 35.59 | 33.57 | 35.38 | 72,470 | +1.03(+3.00%) |
Dec 21, 2021 | 33.89 | 34.73 | 33.79 | 34.35 | 44,095 | +0.94(+2.83%) |
Dec 20, 2021 | 34.19 | 34.93 | 32.47 | 33.40 | 62,463 | -1.57(-4.48%) |
Dec 17, 2021 | 35.12 | 35.43 | 34.29 | 34.97 | 69,348 | +0.01(+0.03%) |
Dec 16, 2021 | 34.57 | 35.64 | 34.57 | 34.96 | 68,740 | +0.43(+1.26%) |
Dec 15, 2021 | 34.59 | 35.08 | 33.41 | 34.53 | 46,543 | -0.06(-0.16%) |
Dec 14, 2021 | 34.23 | 35.30 | 33.85 | 34.58 | 77,021 | +0.39(+1.13%) |
Dec 13, 2021 | 35.58 | 36.64 | 34.20 | 34.20 | 52,231 | -1.38(-3.87%) |
Dec 10, 2021 | 33.99 | 35.66 | 33.87 | 35.58 | 108,723 | +1.61(+4.73%) |
Dec 09, 2021 | 34.10 | 34.33 | 33.50 | 33.97 | 25,941 | -0.25(-0.72%) |
Dec 08, 2021 | 33.75 | 34.47 | 33.04 | 34.22 | 53,622 | +0.62(+1.85%) |
Dec 07, 2021 | 33.99 | 34.76 | 33.58 | 33.59 | 40,001 | +0.06(+0.17%) |
Dec 06, 2021 | 32.81 | 34.04 | 32.09 | 33.54 | 58,782 | +1.10(+3.41%) |
Dec 03, 2021 | 32.87 | 33.05 | 31.78 | 32.43 | 41,839 | -0.18(-0.55%) |
Dec 02, 2021 | 32.39 | 33.05 | 31.71 | 32.61 | 38,034 | +0.45(+1.41%) |
Dec 01, 2021 | 33.99 | 34.93 | 32.00 | 32.16 | 57,104 | -1.24(-3.72%) |
Nov 30, 2021 | 32.90 | 33.63 | 32.03 | 33.40 | 44,287 | +0.28(+0.85%) |
Nov 29, 2021 | 34.46 | 34.78 | 33.05 | 33.12 | 53,054 | -0.71(-2.08%) |
Nov 26, 2021 | 34.99 | 34.99 | 33.11 | 33.82 | 54,463 | -1.80(-5.04%) |
Nov 24, 2021 | 34.90 | 36.06 | 34.90 | 35.62 | 24,980 | -0.32(-0.89%) |
Nov 23, 2021 | 35.90 | 36.44 | 34.71 | 35.94 | 71,876 | +0.05(+0.13%) |
Nov 22, 2021 | 36.02 | 36.38 | 35.26 | 35.89 | 38,311 | -0.29(-0.81%) |
Nov 19, 2021 | 37.36 | 37.60 | 36.01 | 36.18 | 33,218 | -1.70(-4.49%) |
Nov 18, 2021 | 38.63 | 38.40 | 37.22 | 37.88 | 49,947 | -0.55(-1.44%) |
Nov 17, 2021 | 39.25 | 39.36 | 38.25 | 38.44 | 43,828 | -0.86(-2.18%) |
Nov 16, 2021 | 39.48 | 40.37 | 39.15 | 39.29 | 64,537 | -0.28(-0.71%) |
Nov 15, 2021 | 39.80 | 39.80 | 38.75 | 39.58 | 38,776 | +0.00(+0.00%) |
Nov 12, 2021 | 39.68 | 39.93 | 39.21 | 39.58 | 34,803 | +0.29(+0.74%) |
Nov 11, 2021 | 40.53 | 40.76 | 39.28 | 39.28 | 34,273 | -1.25(-3.08%) |
Nov 10, 2021 | 39.64 | 40.53 | 77,500 | +0.85(+2.13%) | ||
Nov 09, 2021 | 38.90 | 40.66 | 38.26 | 39.69 | 72,025 | +0.79(+2.03%) |
Nov 08, 2021 | 39.26 | 39.72 | 38.29 | 38.90 | 111,018 | -0.51(-1.29%) |
Nov 05, 2021 | 39.48 | 40.40 | 39.13 | 39.41 | 139,647 | -0.22(-0.55%) |
Nov 04, 2021 | 41.14 | 41.53 | 39.41 | 39.62 | 153,343 | -0.62(-1.54%) |
Nov 03, 2021 | 42.30 | 42.30 | 38.54 | 40.24 | 423,150 | -11.33(-21.97%) |
Nov 02, 2021 | 52.62 | 53.54 | 51.00 | 51.57 | 68,581 | -0.86(-1.63%) |
Nov 01, 2021 | 51.75 | 53.06 | 51.25 | 52.43 | 69,069 | +1.15(+2.24%) |
Oct 29, 2021 | 50.34 | 51.47 | 50.04 | 51.28 | 32,246 | +0.96(+1.91%) |
Oct 28, 2021 | 49.67 | 50.63 | 49.12 | 50.32 | 51,959 | +0.86(+1.75%) |
Oct 27, 2021 | 49.76 | 51.79 | 48.92 | 49.45 | 38,135 | -0.67(-1.33%) |
Oct 26, 2021 | 50.12 | 50.12 | 45,930 | -0.17(-0.34%) | ||
Oct 25, 2021 | 50.79 | 50.95 | 49.64 | 50.29 | 26,197 | -0.24(-0.48%) |
Oct 22, 2021 | 49.99 | 51.64 | 49.63 | 50.54 | 35,373 | +0.76(+1.53%) |
Oct 21, 2021 | 48.25 | 50.16 | 48.25 | 49.77 | 43,458 | +1.45(+3.00%) |
Oct 20, 2021 | 49.09 | 50.22 | 48.29 | 48.33 | 29,538 | -0.76(-1.55%) |
Oct 19, 2021 | 48.72 | 49.29 | 48.22 | 49.09 | 48,619 | +0.77(+1.60%) |
Oct 18, 2021 | 47.44 | 48.37 | 47.24 | 48.32 | 46,390 | +0.47(+0.98%) |
Oct 15, 2021 | 48.88 | 49.89 | 47.42 | 47.85 | 50,323 | -0.86(-1.76%) |
Oct 14, 2021 | 47.76 | 49.26 | 47.76 | 48.70 | 53,630 | +1.70(+3.62%) |
Oct 13, 2021 | 46.06 | 47.46 | 46.01 | 47.00 | 27,223 | +1.03(+2.25%) |
Oct 12, 2021 | 45.99 | 46.25 | 45.24 | 45.97 | 75,666 | -0.19(-0.41%) |
Oct 11, 2021 | 46.07 | 46.95 | 46.07 | 46.16 | 14,837 | -0.25(-0.55%) |
Oct 08, 2021 | 46.30 | 46.76 | 45.46 | 46.41 | 29,188 | +0.08(+0.16%) |
Oct 07, 2021 | 45.36 | 47.00 | 45.36 | 46.33 | 27,616 | +1.03(+2.28%) |
Oct 06, 2021 | 45.93 | 46.10 | 44.35 | 45.30 | 37,618 | -1.23(-2.65%) |
Oct 05, 2021 | 46.73 | 47.23 | 45.88 | 46.53 | 43,439 | +0.23(+0.49%) |
Oct 04, 2021 | 46.81 | 47.47 | 46.02 | 46.31 | 21,329 | -0.74(-1.58%) |
Oct 01, 2021 | 44.85 | 47.99 | 44.20 | 47.05 | 59,029 | +2.29(+5.13%) |
Sep 30, 2021 | 47.35 | 47.35 | 44.31 | 44.75 | 79,159 | -2.48(-5.25%) |
Sep 29, 2021 | 47.49 | 48.18 | 46.06 | 47.24 | 22,585 | -0.19(-0.40%) |
Sep 28, 2021 | 47.50 | 47.87 | 46.53 | 47.42 | 23,470 | -0.38(-0.79%) |
Sep 27, 2021 | 47.15 | 48.41 | 47.15 | 47.80 | 34,731 | +0.99(+2.11%) |
Sep 24, 2021 | 46.54 | 47.05 | 46.04 | 46.81 | 19,183 | -0.21(-0.44%) |
Sep 23, 2021 | 46.26 | 47.77 | 46.26 | 47.02 | 38,817 | +0.91(+1.98%) |
Sep 22, 2021 | 45.47 | 46.34 | 44.93 | 46.11 | 29,479 | +0.52(+1.13%) |
Sep 21, 2021 | 45.85 | 46.08 | 44.87 | 45.59 | 95,174 | -0.05(-0.10%) |
Sep 20, 2021 | 45.12 | 45.77 | 44.81 | 45.64 | 37,561 | -0.26(-0.57%) |
Sep 17, 2021 | 46.09 | 46.39 | 45.70 | 45.90 | 77,234 | -0.01(-0.02%) |
Sep 16, 2021 | 45.61 | 46.12 | 45.52 | 45.91 | 15,575 | +0.36(+0.78%) |
Sep 15, 2021 | 45.06 | 45.62 | 44.65 | 45.55 | 48,865 | +0.37(+0.81%) |
Sep 14, 2021 | 45.37 | 45.70 | 44.89 | 45.19 | 31,980 | +0.07(+0.15%) |
Sep 13, 2021 | 45.95 | 45.95 | 44.45 | 45.12 | 40,421 | -0.90(-1.96%) |
Sep 10, 2021 | 46.34 | 46.67 | 45.94 | 46.02 | 32,577 | +0.02(+0.04%) |
Sep 09, 2021 | 45.19 | 46.43 | 45.01 | 46.00 | 44,656 | +0.68(+1.49%) |
Sep 08, 2021 | 45.22 | 45.84 | 44.40 | 45.33 | 53,067 | -0.17(-0.37%) |
Sep 07, 2021 | 46.00 | 46.05 | 44.91 | 45.50 | 31,217 | -0.55(-1.18%) |
Sep 03, 2021 | 45.57 | 46.08 | 44.66 | 46.04 | 34,775 | +0.35(+0.76%) |
Sep 02, 2021 | 46.78 | 47.07 | 45.01 | 45.69 | 38,610 | -0.82(-1.76%) |
Sep 01, 2021 | 46.72 | 47.14 | 45.33 | 46.51 | 31,840 | -0.04(-0.09%) |
Aug 31, 2021 | 46.91 | 46.91 | 45.50 | 46.55 | 46,549 | -0.52(-1.09%) |
Aug 30, 2021 | 46.85 | 47.46 | 45.70 | 47.07 | 65,052 | +0.07(+0.14%) |
Aug 27, 2021 | 44.89 | 47.13 | 44.12 | 47.00 | 54,190 | +3.05(+6.95%) |
Aug 26, 2021 | 45.62 | 45.94 | 43.41 | 43.95 | 69,437 | -1.74(-3.81%) |
Aug 25, 2021 | 45.44 | 46.71 | 45.22 | 45.69 | 39,975 | +0.43(+0.95%) |
Aug 24, 2021 | 44.34 | 45.32 | 44.32 | 45.26 | 42,536 | +1.10(+2.48%) |
Aug 23, 2021 | 44.63 | 45.80 | 44.05 | 44.17 | 52,151 | -0.19(-0.42%) |
Aug 20, 2021 | 43.07 | 44.75 | 43.07 | 44.35 | 47,048 | +1.10(+2.53%) |
Aug 19, 2021 | 43.11 | 44.03 | 42.73 | 43.26 | 53,753 | -0.68(-1.56%) |
Aug 18, 2021 | 44.79 | 45.66 | 43.79 | 43.94 | 45,851 | -1.02(-2.27%) |
Aug 17, 2021 | 47.06 | 47.15 | 44.61 | 44.96 | 59,933 | -2.66(-5.59%) |
Aug 16, 2021 | 46.36 | 47.73 | 45.20 | 47.62 | 67,553 | +0.78(+1.66%) |
Aug 13, 2021 | 48.49 | 48.51 | 46.12 | 46.85 | 34,781 | -1.41(-2.93%) |
Aug 12, 2021 | 47.56 | 49.08 | 46.93 | 48.26 | 43,287 | +0.90(+1.90%) |
Aug 11, 2021 | 48.32 | 48.32 | 45.97 | 47.36 | 71,889 | -0.82(-1.71%) |
Aug 10, 2021 | 49.14 | 49.90 | 47.83 | 48.19 | 64,445 | -0.96(-1.95%) |
Aug 09, 2021 | 49.09 | 49.75 | 48.26 | 49.14 | 47,664 | -0.22(-0.44%) |
Aug 06, 2021 | 46.25 | 50.13 | 46.18 | 49.36 | 77,232 | +3.43(+7.47%) |
Aug 05, 2021 | 46.28 | 47.71 | 44.68 | 45.93 | 162,856 | -0.14(-0.31%) |
Aug 04, 2021 | 53.60 | 53.60 | 45.35 | 46.07 | 430,302 | -8.81(-16.05%) |
Aug 03, 2021 | 54.35 | 55.81 | 52.39 | 54.88 | 108,510 | +1.29(+2.41%) |
Aug 02, 2021 | 51.29 | 54.09 | 51.29 | 53.58 | 101,595 | +2.61(+5.11%) |
Jul 30, 2021 | 49.58 | 51.59 | 49.58 | 50.98 | 109,535 | +1.30(+2.62%) |
Jul 29, 2021 | 49.47 | 50.17 | 48.43 | 49.68 | 89,576 | +0.62(+1.26%) |
Jul 28, 2021 | 49.67 | 50.58 | 47.86 | 49.06 | 90,739 | -0.32(-0.65%) |
Jul 27, 2021 | 48.83 | 50.00 | 48.44 | 49.38 | 84,739 | +0.78(+1.60%) |
Jul 26, 2021 | 48.26 | 49.54 | 47.47 | 48.60 | 59,073 | +0.31(+0.64%) |
Jul 23, 2021 | 46.62 | 48.69 | 46.45 | 48.29 | 80,742 | +2.14(+4.63%) |
Jul 22, 2021 | 45.96 | 46.43 | 44.59 | 46.15 | 65,377 | +0.13(+0.29%) |
Jul 21, 2021 | 43.40 | 46.67 | 42.97 | 46.02 | 137,445 | +3.00(+6.97%) |
Jul 20, 2021 | 41.19 | 43.91 | 40.82 | 43.02 | 74,804 | +1.79(+4.34%) |
Jul 19, 2021 | 41.89 | 43.01 | 40.54 | 41.23 | 133,868 | -2.16(-4.97%) |
Jul 16, 2021 | 44.50 | 44.50 | 43.29 | 43.39 | 86,247 | -0.82(-1.87%) |
Jul 15, 2021 | 44.30 | 44.77 | 43.53 | 44.21 | 84,236 | -0.60(-1.34%) |
Jul 14, 2021 | 44.63 | 45.52 | 44.44 | 44.81 | 85,578 | +0.18(+0.40%) |
Jul 13, 2021 | 45.36 | 45.36 | 44.12 | 44.63 | 80,754 | -1.21(-2.64%) |
Jul 12, 2021 | 47.16 | 47.24 | 45.74 | 45.84 | 52,838 | -0.99(-2.12%) |
Jul 09, 2021 | 45.14 | 47.10 | 45.14 | 46.84 | 69,079 | +2.24(+5.02%) |
Jul 08, 2021 | 43.11 | 45.45 | 42.83 | 44.60 | 139,503 | -0.52(-1.16%) |
Jul 07, 2021 | 48.33 | 48.55 | 44.12 | 45.12 | 165,747 | -3.55(-7.30%) |
Jul 06, 2021 | 51.54 | 51.54 | 48.06 | 48.67 | 117,339 | -2.96(-5.74%) |
Jul 02, 2021 | 52.30 | 52.95 | 51.63 | 51.63 | 61,842 | -0.77(-1.47%) |
Jul 01, 2021 | 52.10 | 52.78 | 51.72 | 52.40 | 54,926 | +0.30(+0.58%) |
Jun 30, 2021 | 51.96 | 52.51 | 51.89 | 52.10 | 44,259 | +0.09(+0.18%) |
Jun 29, 2021 | 52.19 | 52.43 | 51.56 | 52.01 | 50,334 | +0.32(+0.62%) |
Jun 28, 2021 | 52.01 | 52.01 | 50.80 | 51.69 | 47,960 | -0.26(-0.51%) |
Jun 25, 2021 | 51.42 | 53.41 | 51.42 | 51.95 | 170,613 | +0.41(+0.80%) |
Jun 24, 2021 | 51.53 | 51.95 | 50.80 | 51.54 | 43,958 | -0.08(-0.16%) |
Jun 23, 2021 | 53.04 | 53.67 | 50.49 | 51.62 | 110,041 | -1.17(-2.22%) |
Jun 22, 2021 | 51.91 | 53.51 | 51.43 | 52.80 | 123,053 | +0.94(+1.81%) |
Jun 21, 2021 | 50.39 | 52.20 | 49.94 | 51.86 | 66,578 | +1.42(+2.82%) |
Jun 18, 2021 | 50.83 | 51.54 | 50.35 | 50.43 | 116,602 | -0.67(-1.32%) |
Jun 17, 2021 | 51.18 | 51.49 | 50.38 | 51.11 | 70,032 | +0.11(+0.22%) |
Jun 16, 2021 | 50.84 | 51.95 | 49.81 | 51.00 | 84,100 | -0.05(-0.09%) |
Jun 15, 2021 | 50.24 | 51.55 | 49.96 | 51.04 | 55,115 | +0.74(+1.47%) |
Jun 14, 2021 | 51.54 | 51.54 | 49.79 | 50.30 | 68,006 | -1.03(-2.01%) |
Jun 11, 2021 | 50.37 | 51.37 | 50.37 | 51.33 | 35,855 | +1.24(+2.47%) |
Jun 10, 2021 | 51.56 | 51.73 | 49.57 | 50.10 | 67,928 | -1.39(-2.69%) |
Jun 09, 2021 | 51.35 | 52.62 | 50.42 | 51.48 | 49,445 | +0.29(+0.57%) |
Jun 08, 2021 | 49.91 | 51.72 | 49.12 | 51.19 | 59,253 | +1.00(+2.00%) |
Jun 07, 2021 | 51.54 | 51.91 | 49.98 | 50.19 | 78,632 | -0.84(-1.65%) |
Jun 04, 2021 | 51.20 | 51.50 | 50.09 | 51.03 | 60,630 | -0.24(-0.48%) |
Jun 03, 2021 | 51.53 | 52.01 | 49.91 | 51.28 | 72,757 | -0.11(-0.22%) |
Jun 02, 2021 | 55.35 | 55.37 | 50.78 | 51.39 | 105,492 | -3.50(-6.38%) |