Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 25.67 | 25.05 | 25.21 | 239,762 | -0.38(-1.48%) |
May 27, 2022 | 24.99 | 25.62 | 24.82 | 25.59 | 403,681 | +0.91(+3.67%) |
May 26, 2022 | 23.82 | 24.81 | 23.80 | 24.68 | 284,249 | +0.81(+3.38%) |
May 25, 2022 | 23.20 | 24.05 | 23.17 | 23.87 | 535,359 | +0.60(+2.57%) |
May 24, 2022 | 23.72 | 23.73 | 23.03 | 23.28 | 255,195 | -0.95(-3.90%) |
May 23, 2022 | 24.26 | 24.39 | 23.77 | 24.22 | 209,980 | +0.21(+0.87%) |
May 20, 2022 | 24.31 | 24.45 | 23.36 | 24.01 | 442,640 | +0.09(+0.37%) |
May 19, 2022 | 23.13 | 24.27 | 23.12 | 23.92 | 403,309 | +0.81(+3.49%) |
May 18, 2022 | 23.52 | 23.98 | 23.04 | 23.12 | 402,360 | -0.89(-3.69%) |
May 17, 2022 | 23.72 | 24.08 | 23.26 | 24.00 | 232,977 | +0.87(+3.74%) |
May 16, 2022 | 23.53 | 23.67 | 23.06 | 23.14 | 292,299 | -0.41(-1.73%) |
May 13, 2022 | 22.81 | 23.82 | 22.81 | 23.55 | 292,643 | +1.52(+6.91%) |
May 12, 2022 | 21.28 | 22.36 | 20.98 | 22.02 | 498,594 | +0.24(+1.10%) |
May 11, 2022 | 22.61 | 23.01 | 21.73 | 21.78 | 521,146 | -1.07(-4.70%) |
May 10, 2022 | 23.63 | 23.94 | 22.34 | 22.86 | 571,867 | -0.53(-2.26%) |
May 09, 2022 | 24.33 | 24.54 | 23.22 | 23.39 | 895,557 | -1.53(-6.15%) |
May 06, 2022 | 25.54 | 25.61 | 24.48 | 24.92 | 307,802 | -1.07(-4.13%) |
May 05, 2022 | 27.42 | 27.42 | 25.72 | 25.99 | 777,112 | -1.85(-6.65%) |
May 04, 2022 | 26.82 | 27.91 | 26.13 | 27.85 | 401,966 | +0.90(+3.32%) |
May 03, 2022 | 27.00 | 27.39 | 26.73 | 26.95 | 272,425 | +0.01(+0.04%) |
May 02, 2022 | 26.44 | 26.98 | 26.09 | 26.94 | 230,116 | +0.37(+1.39%) |
Apr 29, 2022 | 27.42 | 27.99 | 26.49 | 26.57 | 153,209 | -1.15(-4.16%) |
Apr 28, 2022 | 27.17 | 27.94 | 26.68 | 27.73 | 214,066 | +1.09(+4.11%) |
Apr 27, 2022 | 26.77 | 27.18 | 26.42 | 26.63 | 153,457 | -0.08(-0.30%) |
Apr 26, 2022 | 27.68 | 27.68 | 26.57 | 26.71 | 260,413 | -1.05(-3.80%) |
Apr 25, 2022 | 27.06 | 27.84 | 27.05 | 27.77 | 203,676 | +0.36(+1.31%) |
Apr 22, 2022 | 28.24 | 28.45 | 27.38 | 27.41 | 236,705 | -0.96(-3.37%) |
Apr 21, 2022 | 29.69 | 29.94 | 28.25 | 28.36 | 187,314 | -1.04(-3.55%) |
Apr 20, 2022 | 30.17 | 30.17 | 29.29 | 29.41 | 163,604 | -0.75(-2.48%) |
Apr 19, 2022 | 29.02 | 30.16 | 29.02 | 30.15 | 155,323 | +1.02(+3.48%) |
Apr 18, 2022 | 29.43 | 29.47 | 28.80 | 29.14 | 216,405 | -0.30(-1.01%) |
Apr 14, 2022 | 30.04 | 30.04 | 29.43 | 29.44 | 144,645 | -0.64(-2.12%) |
Apr 13, 2022 | 29.64 | 30.11 | 29.38 | 30.07 | 158,395 | +0.45(+1.51%) |
Apr 12, 2022 | 30.28 | 30.71 | 29.55 | 29.63 | 156,373 | -0.23(-0.77%) |
Apr 11, 2022 | 29.86 | 30.15 | 29.54 | 29.86 | 161,680 | -0.43(-1.41%) |
Apr 08, 2022 | 30.52 | 30.72 | 30.10 | 30.28 | 135,950 | -0.42(-1.36%) |
Apr 07, 2022 | 30.83 | 31.15 | 30.07 | 30.70 | 234,016 | -0.30(-0.96%) |
Apr 06, 2022 | 31.36 | 31.45 | 30.66 | 31.00 | 275,942 | -1.05(-3.29%) |
Apr 05, 2022 | 32.88 | 32.97 | 31.88 | 32.05 | 195,215 | -0.97(-2.92%) |
Apr 04, 2022 | 32.37 | 33.02 | 32.27 | 33.02 | 182,796 | +0.94(+2.92%) |
Apr 01, 2022 | 31.98 | 32.36 | 31.78 | 32.08 | 120,978 | +0.22(+0.69%) |
Mar 31, 2022 | 32.37 | 32.55 | 31.81 | 31.87 | 93,462 | -0.82(-2.50%) |
Mar 30, 2022 | 33.16 | 33.45 | 32.39 | 32.68 | 170,405 | -0.70(-2.09%) |
Mar 29, 2022 | 32.59 | 33.51 | 32.48 | 33.38 | 298,435 | +1.31(+4.10%) |
Mar 28, 2022 | 31.55 | 32.08 | 31.28 | 32.06 | 176,101 | +0.51(+1.61%) |
Mar 25, 2022 | 32.23 | 32.35 | 31.24 | 31.56 | 153,248 | -0.79(-2.43%) |
Mar 24, 2022 | 32.08 | 32.34 | 31.47 | 32.34 | 132,871 | +0.53(+1.66%) |
Mar 23, 2022 | 32.14 | 32.58 | 31.60 | 31.82 | 176,158 | -0.64(-1.96%) |
Mar 22, 2022 | 31.62 | 32.74 | 31.57 | 32.45 | 182,299 | +0.75(+2.35%) |
Mar 21, 2022 | 32.13 | 32.21 | 31.34 | 31.71 | 190,483 | -0.61(-1.88%) |
Mar 18, 2022 | 30.83 | 32.44 | 30.83 | 32.31 | 180,120 | +1.21(+3.90%) |
Mar 17, 2022 | 29.83 | 31.13 | 29.83 | 31.10 | 164,215 | +0.89(+2.93%) |
Mar 16, 2022 | 28.79 | 30.21 | 28.76 | 30.21 | 275,877 | +2.18(+7.77%) |
Mar 15, 2022 | 27.37 | 28.13 | 27.22 | 28.03 | 229,334 | +0.81(+2.96%) |
Mar 14, 2022 | 27.94 | 28.24 | 27.10 | 27.23 | 253,137 | -0.72(-2.56%) |
Mar 11, 2022 | 29.48 | 29.49 | 27.92 | 27.94 | 221,605 | -1.29(-4.42%) |
Mar 10, 2022 | 29.04 | 29.40 | 28.70 | 29.24 | 196,986 | -0.49(-1.64%) |
Mar 09, 2022 | 28.91 | 29.81 | 28.90 | 29.73 | 258,564 | +1.76(+6.30%) |
Mar 08, 2022 | 27.62 | 28.75 | 27.24 | 27.96 | 355,824 | +0.22(+0.79%) |
Mar 07, 2022 | 28.65 | 29.37 | 27.71 | 27.75 | 661,297 | -1.44(-4.94%) |
Mar 04, 2022 | 30.07 | 31.56 | 28.97 | 29.19 | 330,951 | -1.33(-4.37%) |
Mar 03, 2022 | 31.90 | 31.90 | 30.27 | 30.52 | 269,464 | -1.32(-4.16%) |
Mar 02, 2022 | 31.74 | 31.88 | 31.01 | 31.85 | 314,110 | +0.44(+1.39%) |
Mar 01, 2022 | 31.89 | 32.22 | 31.26 | 31.41 | 213,570 | -0.57(-1.77%) |
Feb 28, 2022 | 31.03 | 32.36 | 31.03 | 31.98 | 556,217 | +0.57(+1.81%) |
Feb 25, 2022 | 31.08 | 31.42 | 30.73 | 31.41 | 951,143 | +0.81(+2.63%) |
Feb 24, 2022 | 27.91 | 30.72 | 27.80 | 30.60 | 628,372 | +1.26(+4.31%) |
Feb 23, 2022 | 30.60 | 30.69 | 29.30 | 29.34 | 338,698 | -0.95(-3.12%) |
Feb 22, 2022 | 30.45 | 31.06 | 30.06 | 30.28 | 269,845 | -0.56(-1.81%) |
Feb 18, 2022 | 30.84 | 0 | -0.82(-2.58%) | |||
Feb 17, 2022 | 32.81 | 32.99 | 31.56 | 31.66 | 479,640 | -1.65(-4.96%) |
Feb 16, 2022 | 33.15 | 33.46 | 32.85 | 33.31 | 357,162 | +0.14(+0.42%) |
Feb 15, 2022 | 32.86 | 33.24 | 32.62 | 33.17 | 256,691 | +0.63(+1.93%) |
Feb 14, 2022 | 32.40 | 33.17 | 32.25 | 32.54 | 354,682 | +0.00(+0.00%) |
Feb 11, 2022 | 33.61 | 34.03 | 32.36 | 32.54 | 557,248 | -1.12(-3.34%) |
Feb 10, 2022 | 33.90 | 35.16 | 33.43 | 33.67 | 813,549 | -0.79(-2.28%) |
Feb 09, 2022 | 33.58 | 34.48 | 33.58 | 34.45 | 328,882 | +1.55(+4.72%) |
Feb 08, 2022 | 32.44 | 32.98 | 32.19 | 32.90 | 267,105 | +0.07(+0.21%) |
Feb 07, 2022 | 32.85 | 33.40 | 32.71 | 32.83 | 1,947,149 | +0.08(+0.24%) |
Feb 04, 2022 | 31.89 | 33.03 | 31.68 | 32.75 | 187,609 | +1.22(+3.88%) |
Feb 03, 2022 | 32.16 | 31.42 | 31.53 | 418,932 | -1.59(-4.81%) | |
Feb 02, 2022 | 34.07 | 34.10 | 32.91 | 33.12 | 475,317 | -1.46(-4.23%) |
Feb 01, 2022 | 34.05 | 34.61 | 33.55 | 34.58 | 719,790 | +0.82(+2.42%) |
Jan 31, 2022 | 32.12 | 33.82 | 33.77 | 537,901 | +1.78(+5.57%) | |
Jan 28, 2022 | 30.81 | 32.02 | 30.42 | 31.99 | 364,953 | +1.14(+3.71%) |
Jan 27, 2022 | 31.67 | 31.88 | 30.70 | 30.84 | 630,679 | -0.91(-2.85%) |
Jan 26, 2022 | 32.68 | 33.14 | 31.53 | 31.75 | 360,925 | -0.22(-0.69%) |
Jan 25, 2022 | 31.87 | 32.45 | 31.47 | 31.97 | 554,827 | -0.68(-2.07%) |
Jan 24, 2022 | 31.78 | 32.79 | 30.52 | 32.64 | 1,040,284 | -0.26(-0.79%) |
Jan 21, 2022 | 34.12 | 34.28 | 32.86 | 32.90 | 502,121 | -1.39(-4.06%) |
Jan 20, 2022 | 34.62 | 35.70 | 34.21 | 34.29 | 571,660 | +0.07(+0.20%) |
Jan 19, 2022 | 34.51 | 35.01 | 34.15 | 34.22 | 555,460 | -0.01(-0.03%) |
Jan 18, 2022 | 34.66 | 35.06 | 34.14 | 34.23 | 434,591 | -1.04(-2.93%) |
Jan 14, 2022 | 35.27 | 0 | -0.39(-1.09%) | |||
Jan 13, 2022 | 37.20 | 37.35 | 35.66 | 35.66 | 671,652 | -1.61(-4.33%) |
Jan 12, 2022 | 37.76 | 38.12 | 37.11 | 37.27 | 330,019 | -0.26(-0.69%) |
Jan 11, 2022 | 36.20 | 37.55 | 36.18 | 37.53 | 334,691 | +1.26(+3.49%) |
Jan 10, 2022 | 35.90 | 36.31 | 34.94 | 36.26 | 773,842 | -0.68(-1.83%) |
Jan 07, 2022 | 37.24 | 37.62 | 36.66 | 36.94 | 418,089 | -0.31(-0.83%) |
Jan 06, 2022 | 37.03 | 37.68 | 36.46 | 37.25 | 670,105 | -0.10(-0.27%) |
Jan 05, 2022 | 38.61 | 38.93 | 37.29 | 37.35 | 599,798 | -1.53(-3.94%) |
Jan 04, 2022 | 39.93 | 40.03 | 38.31 | 38.88 | 411,331 | -1.14(-2.86%) |
Jan 03, 2022 | 39.99 | 40.25 | 39.46 | 40.03 | 215,415 | +0.19(+0.47%) |
Dec 31, 2021 | 40.01 | 40.40 | 39.77 | 39.84 | 274,064 | -0.42(-1.04%) |
Dec 30, 2021 | 39.93 | 40.67 | 39.34 | 40.26 | 354,836 | +0.61(+1.54%) |
Dec 29, 2021 | 39.83 | 39.93 | 39.37 | 39.65 | 324,491 | -0.28(-0.71%) |
Dec 28, 2021 | 40.58 | 40.62 | 39.88 | 39.93 | 510,775 | -0.78(-1.92%) |
Dec 27, 2021 | 40.40 | 40.83 | 40.40 | 40.71 | 343,029 | +0.41(+1.01%) |
Dec 23, 2021 | 39.89 | 40.44 | 39.64 | 40.31 | 297,730 | +0.28(+0.71%) |
Dec 22, 2021 | 39.55 | 40.10 | 39.53 | 40.02 | 448,886 | +0.31(+0.78%) |
Dec 21, 2021 | 38.43 | 39.77 | 38.43 | 39.71 | 493,133 | +1.68(+4.42%) |
Dec 20, 2021 | 38.05 | 38.30 | 37.74 | 38.03 | 393,321 | -0.99(-2.54%) |
Dec 17, 2021 | 38.45 | 39.35 | 37.92 | 39.02 | 478,643 | -0.05(-0.12%) |
Dec 16, 2021 | 40.57 | 40.76 | 38.73 | 39.07 | 454,657 | -1.22(-3.02%) |
Dec 15, 2021 | 39.36 | 40.43 | 38.76 | 40.29 | 348,009 | +0.79(+2.01%) |
Dec 14, 2021 | 39.74 | 39.98 | 39.08 | 39.49 | 273,632 | -0.70(-1.74%) |
Dec 13, 2021 | 40.57 | 40.94 | 39.93 | 40.19 | 403,040 | -0.58(-1.41%) |
Dec 10, 2021 | 41.41 | 41.79 | 40.57 | 40.77 | 335,415 | -0.42(-1.01%) |
Dec 09, 2021 | 42.34 | 42.69 | 41.01 | 41.18 | 261,933 | -1.38(-3.24%) |
Dec 08, 2021 | 42.34 | 42.78 | 41.64 | 42.56 | 346,604 | +0.16(+0.38%) |
Dec 07, 2021 | 41.63 | 42.71 | 41.63 | 42.40 | 353,122 | +1.86(+4.59%) |
Dec 06, 2021 | 39.67 | 40.69 | 38.83 | 40.54 | 358,116 | +0.54(+1.35%) |
Dec 03, 2021 | 41.76 | 41.76 | 39.46 | 40.00 | 414,968 | -1.56(-3.75%) |
Dec 02, 2021 | 41.34 | 41.93 | 40.79 | 41.56 | 501,425 | +0.20(+0.48%) |
Dec 01, 2021 | 43.75 | 43.75 | 41.36 | 41.36 | 641,002 | -1.72(-3.99%) |
Nov 30, 2021 | 43.81 | 44.30 | 42.51 | 43.08 | 392,596 | -0.82(-1.87%) |
Nov 29, 2021 | 44.20 | 44.36 | 43.33 | 43.90 | 221,428 | +0.30(+0.69%) |
Nov 26, 2021 | 43.60 | 44.05 | 43.22 | 43.60 | 125,637 | -0.59(-1.35%) |
Nov 24, 2021 | 43.30 | 44.35 | 43.00 | 44.20 | 406,790 | +0.38(+0.86%) |
Nov 23, 2021 | 43.50 | 44.17 | 42.79 | 43.82 | 534,107 | +0.04(+0.09%) |
Nov 22, 2021 | 45.87 | 45.87 | 43.30 | 43.78 | 753,751 | -2.13(-4.65%) |
Nov 19, 2021 | 46.10 | 46.52 | 45.88 | 45.91 | 414,028 | +0.25(+0.56%) |
Nov 18, 2021 | 46.88 | 45.81 | 45.60 | 45.66 | 605,683 | -1.17(-2.50%) |
Nov 17, 2021 | 47.99 | 47.99 | 46.70 | 46.83 | 333,342 | -1.20(-2.50%) |
Nov 16, 2021 | 47.61 | 48.14 | 47.45 | 48.03 | 207,456 | +0.13(+0.28%) |
Nov 15, 2021 | 48.51 | 48.51 | 47.80 | 47.90 | 209,689 | -0.25(-0.53%) |
Nov 12, 2021 | 47.64 | 48.21 | 47.41 | 48.15 | 137,381 | +0.51(+1.07%) |
Nov 11, 2021 | 47.81 | 47.83 | 47.28 | 47.64 | 236,843 | +0.60(+1.28%) |
Nov 10, 2021 | 47.77 | 47.04 | 282,117 | -1.79(-3.67%) | ||
Nov 09, 2021 | 49.58 | 49.60 | 48.42 | 48.83 | 189,089 | -0.60(-1.22%) |
Nov 08, 2021 | 49.18 | 49.60 | 49.18 | 49.43 | 185,265 | +0.43(+0.89%) |
Nov 05, 2021 | 49.38 | 49.61 | 48.51 | 49.00 | 212,239 | +0.09(+0.19%) |
Nov 04, 2021 | 48.91 | 49.46 | 48.60 | 48.91 | 229,321 | +0.04(+0.08%) |
Nov 03, 2021 | 48.52 | 48.91 | 48.22 | 48.87 | 171,634 | +0.42(+0.88%) |
Nov 02, 2021 | 48.78 | 48.78 | 48.19 | 48.44 | 151,472 | -0.34(-0.70%) |
Nov 01, 2021 | 48.61 | 48.78 | 48.53 | 48.78 | 144,809 | +0.25(+0.53%) |
Oct 29, 2021 | 48.15 | 48.57 | 48.08 | 48.53 | 150,289 | -0.13(-0.27%) |
Oct 28, 2021 | 48.40 | 48.13 | 48.66 | 178,874 | +0.69(+1.44%) | |
Oct 27, 2021 | 49.20 | 49.09 | 47.91 | 47.97 | 213,031 | -1.48(-3.00%) |
Oct 26, 2021 | 50.03 | 49.45 | 253,098 | -0.42(-0.83%) | ||
Oct 25, 2021 | 49.24 | 49.96 | 49.14 | 49.87 | 221,120 | +1.03(+2.11%) |
Oct 22, 2021 | 49.22 | 48.47 | 48.84 | 153,588 | -0.59(-1.18%) | |
Oct 21, 2021 | 49.23 | 49.46 | 49.10 | 49.42 | 134,357 | +0.08(+0.15%) |
Oct 20, 2021 | 49.50 | 49.75 | 49.10 | 49.35 | 211,486 | -0.11(-0.23%) |
Oct 19, 2021 | 49.18 | 49.47 | 48.92 | 49.46 | 178,972 | +0.70(+1.43%) |
Oct 18, 2021 | 48.07 | 48.88 | 47.90 | 48.76 | 179,034 | +0.45(+0.94%) |
Oct 15, 2021 | 47.96 | 48.40 | 47.83 | 48.31 | 228,478 | +0.66(+1.39%) |
Oct 14, 2021 | 47.19 | 47.74 | 47.19 | 47.65 | 195,785 | +1.19(+2.56%) |
Oct 13, 2021 | 45.94 | 46.47 | 45.94 | 46.46 | 88,112 | +0.83(+1.82%) |
Oct 12, 2021 | 45.42 | 45.84 | 45.24 | 45.63 | 215,981 | +0.36(+0.79%) |
Oct 11, 2021 | 45.93 | 46.22 | 45.19 | 45.27 | 143,461 | -0.66(-1.44%) |
Oct 08, 2021 | 46.47 | 46.66 | 45.86 | 45.93 | 125,326 | -0.65(-1.40%) |
Oct 07, 2021 | 46.37 | 46.88 | 46.17 | 46.58 | 203,348 | +0.73(+1.59%) |
Oct 06, 2021 | 44.65 | 45.86 | 44.62 | 45.86 | 261,076 | +0.75(+1.65%) |
Oct 05, 2021 | 44.42 | 45.30 | 44.42 | 45.11 | 162,443 | +0.91(+2.05%) |
Oct 04, 2021 | 45.65 | 45.65 | 43.92 | 44.20 | 216,437 | -1.71(-3.72%) |
Oct 01, 2021 | 45.63 | 45.95 | 45.02 | 45.91 | 169,985 | +0.59(+1.29%) |
Sep 30, 2021 | 45.41 | 45.80 | 45.04 | 45.33 | 250,060 | -0.09(-0.19%) |
Sep 29, 2021 | 45.88 | 46.15 | 45.31 | 45.41 | 200,465 | -0.22(-0.48%) |
Sep 28, 2021 | 46.84 | 47.63 | 45.58 | 45.63 | 215,598 | -2.00(-4.20%) |
Sep 27, 2021 | 47.72 | 47.94 | 47.34 | 47.63 | 193,479 | -0.33(-0.69%) |
Sep 24, 2021 | 47.93 | 48.07 | 47.76 | 47.96 | 97,473 | -0.64(-1.32%) |
Sep 23, 2021 | 47.95 | 48.60 | 47.95 | 48.60 | 111,790 | +0.95(+2.00%) |
Sep 22, 2021 | 47.08 | 47.79 | 47.01 | 47.65 | 167,128 | +0.74(+1.57%) |
Sep 21, 2021 | 46.99 | 47.14 | 46.49 | 46.91 | 200,878 | +0.25(+0.55%) |
Sep 20, 2021 | 46.65 | 47.16 | 46.12 | 46.66 | 346,992 | -1.43(-2.98%) |
Sep 17, 2021 | 48.40 | 48.52 | 47.74 | 48.09 | 99,147 | -0.29(-0.60%) |
Sep 16, 2021 | 47.76 | 48.43 | 47.76 | 48.39 | 110,089 | +0.51(+1.06%) |
Sep 15, 2021 | 47.52 | 47.92 | 47.31 | 47.88 | 138,315 | +0.42(+0.90%) |
Sep 14, 2021 | 47.97 | 48.05 | 47.21 | 47.45 | 214,024 | -0.29(-0.61%) |
Sep 13, 2021 | 48.15 | 48.15 | 47.16 | 47.74 | 127,150 | -0.40(-0.82%) |
Sep 10, 2021 | 49.15 | 49.15 | 48.07 | 48.14 | 151,447 | -0.51(-1.05%) |
Sep 09, 2021 | 48.38 | 48.79 | 48.34 | 48.65 | 85,194 | +0.31(+0.64%) |
Sep 08, 2021 | 48.63 | 48.75 | 48.03 | 48.34 | 97,782 | -0.59(-1.22%) |
Sep 07, 2021 | 49.35 | 49.50 | 48.85 | 48.93 | 161,669 | -0.35(-0.71%) |
Sep 03, 2021 | 48.95 | 49.44 | 48.80 | 49.28 | 166,534 | +0.26(+0.54%) |
Sep 02, 2021 | 49.24 | 49.44 | 48.91 | 49.02 | 121,746 | -0.02(-0.04%) |
Sep 01, 2021 | 48.79 | 49.17 | 48.57 | 49.04 | 313,053 | +0.48(+0.99%) |
Aug 31, 2021 | 48.63 | 48.77 | 48.42 | 48.56 | 421,808 | -0.25(-0.52%) |
Aug 30, 2021 | 48.86 | 48.87 | 48.33 | 48.81 | 148,934 | +0.45(+0.94%) |
Aug 27, 2021 | 47.01 | 48.38 | 47.01 | 48.36 | 115,484 | +1.50(+3.20%) |
Aug 26, 2021 | 47.26 | 47.38 | 46.75 | 46.86 | 116,197 | -0.61(-1.29%) |
Aug 25, 2021 | 47.77 | 47.79 | 47.36 | 47.47 | 122,569 | -0.18(-0.38%) |
Aug 24, 2021 | 47.09 | 47.73 | 47.09 | 47.65 | 160,159 | +0.59(+1.24%) |
Aug 23, 2021 | 46.66 | 47.09 | 46.66 | 47.06 | 181,702 | +0.92(+1.98%) |
Aug 20, 2021 | 45.68 | 46.20 | 45.68 | 46.15 | 129,415 | +0.59(+1.31%) |
Aug 19, 2021 | 45.25 | 45.74 | 45.21 | 45.55 | 127,611 | +0.06(+0.12%) |
Aug 18, 2021 | 45.42 | 46.08 | 45.31 | 45.50 | 94,173 | +0.16(+0.35%) |
Aug 17, 2021 | 45.31 | 45.65 | 44.98 | 45.34 | 145,213 | -0.47(-1.03%) |
Aug 16, 2021 | 46.08 | 46.08 | 45.26 | 45.81 | 293,837 | -0.46(-1.00%) |
Aug 13, 2021 | 46.38 | 46.53 | 46.20 | 46.27 | 114,413 | +0.25(+0.55%) |
Aug 12, 2021 | 45.96 | 46.08 | 45.77 | 46.02 | 190,397 | -0.29(-0.63%) |
Aug 11, 2021 | 46.48 | 46.67 | 45.93 | 46.31 | 208,268 | +0.44(+0.97%) |
Aug 10, 2021 | 46.77 | 46.78 | 45.79 | 45.87 | 144,606 | -0.31(-0.67%) |
Aug 09, 2021 | 45.93 | 46.39 | 45.93 | 46.18 | 132,118 | +0.47(+1.03%) |
Aug 06, 2021 | 45.66 | 45.99 | 45.41 | 45.71 | 96,162 | -0.08(-0.16%) |
Aug 05, 2021 | 44.85 | 45.94 | 44.85 | 45.78 | 206,140 | +0.85(+1.89%) |
Aug 04, 2021 | 44.85 | 44.94 | 44.53 | 44.93 | 130,884 | +0.19(+0.42%) |
Aug 03, 2021 | 45.22 | 45.22 | 44.19 | 44.74 | 132,073 | -0.48(-1.06%) |
Aug 02, 2021 | 44.82 | 45.70 | 44.82 | 45.22 | 507,399 | +0.89(+2.00%) |
Jul 30, 2021 | 44.40 | 44.84 | 44.25 | 44.34 | 109,667 | -0.55(-1.22%) |
Jul 29, 2021 | 44.91 | 45.31 | 44.85 | 44.88 | 101,211 | +0.13(+0.30%) |
Jul 28, 2021 | 44.32 | 44.83 | 44.18 | 44.75 | 159,313 | +0.64(+1.46%) |
Jul 27, 2021 | 44.61 | 44.79 | 43.60 | 44.11 | 118,024 | -0.77(-1.72%) |
Jul 26, 2021 | 44.67 | 44.92 | 44.55 | 44.88 | 146,823 | +0.28(+0.63%) |
Jul 23, 2021 | 44.57 | 44.68 | 44.36 | 44.60 | 173,716 | +0.18(+0.40%) |
Jul 22, 2021 | 44.48 | 44.57 | 44.17 | 44.42 | 130,674 | +0.06(+0.13%) |
Jul 21, 2021 | 43.84 | 44.36 | 43.66 | 44.36 | 85,402 | +0.83(+1.91%) |
Jul 20, 2021 | 42.66 | 43.72 | 42.52 | 43.53 | 226,913 | +0.88(+2.06%) |
Jul 19, 2021 | 42.60 | 42.81 | 42.11 | 42.66 | 196,062 | -0.67(-1.55%) |
Jul 16, 2021 | 43.79 | 43.79 | 43.23 | 43.33 | 107,906 | -0.05(-0.11%) |
Jul 15, 2021 | 43.86 | 43.97 | 43.06 | 43.37 | 119,388 | -0.52(-1.18%) |
Jul 14, 2021 | 44.61 | 44.69 | 43.89 | 43.89 | 90,629 | -0.50(-1.13%) |
Jul 13, 2021 | 44.59 | 45.06 | 44.37 | 44.39 | 160,384 | -0.40(-0.89%) |
Jul 12, 2021 | 45.00 | 45.07 | 44.65 | 44.79 | 90,028 | -0.12(-0.27%) |
Jul 09, 2021 | 44.36 | 44.92 | 44.36 | 44.91 | 113,465 | +0.66(+1.49%) |
Jul 08, 2021 | 44.37 | 44.47 | 43.59 | 44.25 | 112,174 | -0.98(-2.17%) |
Jul 07, 2021 | 45.39 | 45.59 | 44.81 | 45.23 | 660,623 | +0.15(+0.33%) |
Jul 06, 2021 | 45.14 | 45.29 | 44.74 | 45.08 | 105,722 | -0.20(-0.44%) |
Jul 02, 2021 | 45.48 | 45.49 | 45.04 | 45.28 | 136,596 | +0.25(+0.54%) |
Jul 01, 2021 | 44.94 | 45.23 | 44.75 | 45.04 | 181,098 | +0.04(+0.08%) |
Jun 30, 2021 | 45.29 | 45.31 | 44.95 | 45.00 | 146,086 | -0.54(-1.18%) |
Jun 29, 2021 | 45.59 | 45.77 | 45.50 | 45.54 | 79,501 | -0.10(-0.23%) |
Jun 28, 2021 | 45.71 | 45.88 | 45.40 | 45.64 | 238,438 | -0.29(-0.64%) |
Jun 25, 2021 | 45.99 | 46.12 | 45.56 | 45.93 | 166,805 | -0.19(-0.41%) |
Jun 24, 2021 | 46.18 | 46.25 | 45.91 | 46.12 | 752,748 | +0.67(+1.47%) |
Jun 23, 2021 | 45.40 | 45.54 | 45.27 | 45.45 | 341,383 | +0.22(+0.48%) |
Jun 22, 2021 | 44.98 | 45.29 | 44.69 | 45.23 | 110,266 | +0.23(+0.50%) |
Jun 21, 2021 | 44.72 | 45.11 | 44.22 | 45.01 | 159,289 | +0.35(+0.78%) |
Jun 18, 2021 | 44.41 | 44.81 | 44.31 | 44.66 | 192,003 | +0.24(+0.53%) |
Jun 17, 2021 | 43.65 | 44.56 | 43.65 | 44.42 | 282,778 | +0.64(+1.47%) |
Jun 16, 2021 | 43.80 | 44.09 | 43.20 | 43.78 | 160,690 | -0.04(-0.09%) |
Jun 15, 2021 | 44.11 | 44.11 | 43.69 | 43.82 | 110,420 | -0.23(-0.51%) |
Jun 14, 2021 | 43.67 | 44.04 | 43.67 | 44.04 | 129,654 | +0.40(+0.91%) |
Jun 11, 2021 | 43.39 | 43.65 | 43.34 | 43.65 | 133,079 | +0.38(+0.87%) |
Jun 10, 2021 | 42.83 | 43.34 | 42.79 | 43.27 | 129,546 | +0.48(+1.13%) |
Jun 09, 2021 | 43.19 | 43.34 | 42.77 | 42.79 | 124,999 | -0.24(-0.55%) |
Jun 08, 2021 | 43.02 | 43.15 | 42.66 | 43.02 | 90,953 | +0.25(+0.57%) |
Jun 07, 2021 | 42.71 | 42.83 | 42.57 | 42.78 | 123,461 | +0.02(+0.04%) |
Jun 04, 2021 | 42.51 | 42.79 | 42.51 | 42.76 | 127,520 | +0.54(+1.27%) |
Jun 03, 2021 | 42.53 | 42.60 | 42.11 | 42.22 | 243,184 | -0.50(-1.17%) |
Jun 02, 2021 | 42.36 | 42.89 | 42.34 | 42.72 | 315,745 | +0.02(+0.04%) |