Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.84 | 44.16 | 43.30 | 43.85 | 276,032 | -0.21(-0.48%) |
May 27, 2022 | 43.80 | 44.15 | 43.58 | 44.07 | 198,148 | +0.34(+0.77%) |
May 26, 2022 | 43.70 | 44.17 | 43.43 | 43.73 | 232,911 | +0.55(+1.27%) |
May 25, 2022 | 43.18 | 43.93 | 42.88 | 43.18 | 319,539 | +0.03(+0.06%) |
May 24, 2022 | 43.36 | 43.39 | 42.14 | 43.16 | 349,277 | -0.20(-0.47%) |
May 23, 2022 | 43.65 | 44.39 | 43.29 | 43.36 | 292,504 | +0.35(+0.82%) |
May 20, 2022 | 42.94 | 43.28 | 42.23 | 43.00 | 489,261 | +0.36(+0.85%) |
May 19, 2022 | 43.34 | 43.77 | 42.64 | 42.64 | 244,450 | -1.11(-2.53%) |
May 18, 2022 | 43.98 | 44.32 | 43.50 | 43.75 | 229,353 | -0.76(-1.71%) |
May 17, 2022 | 43.77 | 45.31 | 43.77 | 44.51 | 176,435 | +1.39(+3.22%) |
May 16, 2022 | 43.09 | 43.61 | 42.67 | 43.12 | 99,193 | -0.15(-0.35%) |
May 13, 2022 | 43.90 | 44.10 | 42.93 | 43.27 | 91,004 | -0.42(-0.97%) |
May 12, 2022 | 43.72 | 43.90 | 42.79 | 43.70 | 158,080 | +0.19(+0.43%) |
May 11, 2022 | 43.78 | 44.53 | 43.39 | 43.51 | 105,588 | -0.15(-0.34%) |
May 10, 2022 | 44.69 | 45.16 | 42.96 | 43.66 | 189,144 | -0.64(-1.44%) |
May 09, 2022 | 44.00 | 44.82 | 43.95 | 44.30 | 178,353 | -0.10(-0.22%) |
May 06, 2022 | 44.63 | 44.63 | 43.49 | 44.39 | 163,267 | -0.20(-0.46%) |
May 05, 2022 | 45.61 | 45.84 | 44.13 | 44.60 | 248,059 | -1.34(-2.91%) |
May 04, 2022 | 44.83 | 46.07 | 44.75 | 45.93 | 164,046 | +1.18(+2.63%) |
May 03, 2022 | 44.87 | 45.29 | 44.23 | 44.76 | 195,984 | -0.01(-0.02%) |
May 02, 2022 | 44.77 | 45.04 | 44.00 | 44.77 | 280,601 | +0.21(+0.48%) |
Apr 29, 2022 | 45.59 | 45.75 | 44.36 | 44.55 | 201,474 | -0.94(-2.06%) |
Apr 28, 2022 | 46.12 | 46.12 | 45.10 | 45.49 | 241,356 | -0.12(-0.27%) |
Apr 27, 2022 | 46.20 | 46.48 | 45.16 | 45.62 | 228,999 | -0.47(-1.02%) |
Apr 26, 2022 | 47.13 | 47.25 | 45.84 | 46.08 | 268,756 | -1.37(-2.89%) |
Apr 25, 2022 | 47.71 | 50.28 | 46.69 | 47.46 | 311,819 | -0.21(-0.45%) |
Apr 22, 2022 | 49.54 | 49.86 | 47.62 | 47.67 | 241,259 | -1.86(-3.75%) |
Apr 21, 2022 | 50.04 | 50.94 | 49.29 | 49.53 | 298,207 | -0.19(-0.39%) |
Apr 20, 2022 | 49.38 | 50.31 | 49.38 | 49.72 | 170,181 | +0.41(+0.83%) |
Apr 19, 2022 | 48.59 | 49.53 | 48.42 | 49.31 | 204,710 | +1.25(+2.60%) |
Apr 18, 2022 | 47.61 | 48.24 | 47.57 | 48.07 | 170,687 | +0.16(+0.33%) |
Apr 14, 2022 | 48.56 | 49.06 | 47.63 | 47.91 | 127,234 | -0.81(-1.65%) |
Apr 13, 2022 | 47.88 | 48.80 | 47.79 | 48.71 | 99,636 | +0.73(+1.53%) |
Apr 12, 2022 | 47.85 | 48.29 | 47.72 | 47.98 | 180,399 | +0.28(+0.59%) |
Apr 11, 2022 | 47.77 | 48.68 | 47.63 | 47.69 | 174,814 | +0.00(+0.00%) |
Apr 08, 2022 | 47.74 | 48.14 | 47.24 | 47.69 | 224,496 | +0.04(+0.09%) |
Apr 07, 2022 | 48.41 | 48.41 | 47.36 | 47.65 | 218,479 | -0.70(-1.45%) |
Apr 06, 2022 | 48.65 | 49.12 | 48.26 | 48.35 | 243,968 | -0.33(-0.67%) |
Apr 05, 2022 | 49.21 | 49.51 | 48.53 | 48.68 | 165,393 | -0.45(-0.91%) |
Apr 04, 2022 | 50.18 | 50.22 | 48.69 | 49.13 | 189,985 | -1.19(-2.36%) |
Apr 01, 2022 | 50.48 | 50.74 | 49.60 | 50.31 | 224,112 | +0.24(+0.47%) |
Mar 31, 2022 | 50.56 | 51.00 | 49.85 | 50.07 | 174,634 | -0.50(-0.99%) |
Mar 30, 2022 | 51.76 | 52.09 | 50.23 | 50.58 | 102,470 | -1.43(-2.75%) |
Mar 29, 2022 | 51.86 | 52.51 | 51.13 | 52.01 | 300,455 | +0.76(+1.49%) |
Mar 28, 2022 | 51.33 | 51.39 | 50.30 | 51.24 | 196,538 | -0.39(-0.75%) |
Mar 25, 2022 | 50.71 | 51.87 | 50.26 | 51.63 | 170,779 | +1.26(+2.49%) |
Mar 24, 2022 | 50.35 | 50.54 | 49.48 | 50.37 | 135,395 | +0.31(+0.61%) |
Mar 23, 2022 | 51.73 | 51.73 | 49.90 | 50.07 | 119,641 | -1.79(-3.46%) |
Mar 22, 2022 | 52.20 | 53.06 | 51.60 | 51.86 | 125,196 | -0.05(-0.10%) |
Mar 21, 2022 | 52.40 | 52.89 | 51.46 | 51.91 | 132,210 | -0.30(-0.57%) |
Mar 18, 2022 | 51.64 | 52.27 | 50.59 | 52.21 | 463,241 | +0.19(+0.37%) |
Mar 17, 2022 | 52.45 | 52.63 | 51.71 | 52.02 | 100,906 | -0.77(-1.46%) |
Mar 16, 2022 | 51.95 | 52.89 | 51.44 | 52.79 | 144,473 | +1.19(+2.32%) |
Mar 15, 2022 | 52.61 | 53.26 | 50.75 | 51.59 | 122,095 | -0.64(-1.23%) |
Mar 14, 2022 | 52.00 | 52.84 | 51.91 | 52.24 | 103,580 | +0.80(+1.55%) |
Mar 11, 2022 | 51.53 | 52.15 | 51.30 | 51.44 | 149,053 | +0.15(+0.29%) |
Mar 10, 2022 | 49.79 | 51.29 | 49.79 | 51.29 | 91,411 | +0.86(+1.71%) |
Mar 09, 2022 | 50.80 | 51.05 | 50.14 | 50.43 | 142,508 | +0.76(+1.52%) |
Mar 08, 2022 | 50.01 | 50.92 | 49.53 | 49.67 | 213,163 | -0.01(-0.02%) |
Mar 07, 2022 | 51.23 | 51.30 | 49.21 | 49.68 | 152,741 | -1.74(-3.38%) |
Mar 04, 2022 | 51.49 | 51.52 | 50.77 | 51.42 | 176,154 | -0.93(-1.78%) |
Mar 03, 2022 | 52.63 | 52.75 | 52.02 | 52.35 | 104,337 | -0.19(-0.37%) |
Mar 02, 2022 | 50.70 | 53.02 | 50.70 | 52.54 | 81,202 | +2.13(+4.23%) |
Mar 01, 2022 | 52.31 | 52.67 | 49.66 | 50.41 | 228,881 | -2.22(-4.22%) |
Feb 28, 2022 | 51.77 | 54.05 | 51.47 | 52.63 | 224,645 | +0.25(+0.47%) |
Feb 25, 2022 | 51.16 | 52.60 | 51.77 | 52.38 | 79,989 | +1.52(+2.99%) |
Feb 24, 2022 | 50.94 | 50.94 | 49.40 | 50.87 | 191,467 | -1.26(-2.43%) |
Feb 23, 2022 | 53.34 | 53.47 | 51.94 | 52.13 | 121,332 | -0.92(-1.74%) |
Feb 22, 2022 | 53.23 | 53.67 | 52.71 | 53.05 | 92,439 | -0.10(-0.18%) |
Feb 18, 2022 | 53.15 | 0 | +0.40(+0.77%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.29 | 52.74 | 130,526 | -0.69(-1.28%) |
Feb 16, 2022 | 53.14 | 53.68 | 52.82 | 53.43 | 147,935 | +0.19(+0.36%) |
Feb 15, 2022 | 53.06 | 53.97 | 52.73 | 53.24 | 88,323 | +0.71(+1.35%) |
Feb 14, 2022 | 53.27 | 53.68 | 52.23 | 52.53 | 148,518 | -0.59(-1.11%) |
Feb 11, 2022 | 53.32 | 54.21 | 52.36 | 53.11 | 160,903 | -0.17(-0.31%) |
Feb 10, 2022 | 52.99 | 53.50 | 52.72 | 53.28 | 186,270 | +0.23(+0.43%) |
Feb 09, 2022 | 53.49 | 53.71 | 52.56 | 53.05 | 144,712 | -0.55(-1.03%) |
Feb 08, 2022 | 52.95 | 53.88 | 52.75 | 53.61 | 103,293 | +1.08(+2.06%) |
Feb 07, 2022 | 52.61 | 52.67 | 51.81 | 52.53 | 111,406 | -0.15(-0.28%) |
Feb 04, 2022 | 52.67 | 53.01 | 52.02 | 52.67 | 96,629 | +0.31(+0.59%) |
Feb 03, 2022 | 52.48 | 52.08 | 52.37 | 200,890 | -0.05(-0.10%) | |
Feb 02, 2022 | 52.64 | 52.64 | 51.88 | 52.42 | 258,834 | -0.29(-0.55%) |
Feb 01, 2022 | 52.41 | 52.78 | 51.71 | 52.71 | 122,986 | +0.04(+0.07%) |
Jan 31, 2022 | 51.46 | 53.22 | 52.67 | 200,552 | +0.73(+1.40%) | |
Jan 28, 2022 | 52.32 | 52.88 | 50.52 | 51.95 | 110,543 | -0.20(-0.39%) |
Jan 27, 2022 | 52.93 | 54.50 | 51.78 | 52.15 | 131,811 | -0.63(-1.20%) |
Jan 26, 2022 | 53.68 | 54.39 | 51.93 | 52.78 | 130,538 | -0.42(-0.79%) |
Jan 25, 2022 | 52.97 | 53.83 | 51.82 | 53.20 | 102,255 | -0.17(-0.31%) |
Jan 24, 2022 | 51.44 | 53.76 | 51.44 | 53.37 | 177,790 | +1.33(+2.55%) |
Jan 21, 2022 | 52.16 | 53.81 | 51.73 | 52.04 | 212,552 | -0.26(-0.50%) |
Jan 20, 2022 | 52.66 | 53.92 | 52.03 | 52.31 | 144,291 | -1.07(-2.01%) |
Jan 19, 2022 | 55.09 | 55.09 | 53.14 | 53.38 | 109,750 | -1.80(-3.26%) |
Jan 18, 2022 | 55.20 | 55.88 | 54.68 | 55.18 | 133,604 | +0.04(+0.06%) |
Jan 14, 2022 | 55.14 | 0 | +0.40(+0.73%) | |||
Jan 13, 2022 | 54.60 | 55.72 | 54.41 | 54.74 | 189,588 | +0.15(+0.27%) |
Jan 12, 2022 | 54.92 | 55.21 | 54.19 | 54.59 | 124,418 | -0.12(-0.22%) |
Jan 11, 2022 | 55.10 | 55.42 | 54.53 | 54.72 | 146,893 | -0.34(-0.62%) |
Jan 10, 2022 | 55.01 | 55.38 | 54.31 | 55.06 | 172,577 | +0.26(+0.48%) |
Jan 07, 2022 | 53.54 | 55.00 | 51.87 | 54.79 | 257,078 | +1.30(+2.43%) |
Jan 06, 2022 | 52.51 | 53.54 | 50.74 | 53.49 | 129,611 | +1.49(+2.87%) |
Jan 05, 2022 | 52.38 | 52.88 | 51.78 | 52.00 | 107,564 | +0.00(+0.00%) |
Jan 04, 2022 | 52.31 | 53.43 | 51.97 | 52.00 | 120,909 | +0.12(+0.24%) |
Jan 03, 2022 | 51.33 | 52.23 | 51.28 | 51.88 | 100,950 | +0.96(+1.89%) |
Dec 31, 2021 | 50.59 | 51.17 | 50.53 | 50.92 | 65,183 | +0.16(+0.31%) |
Dec 30, 2021 | 50.76 | 51.32 | 50.64 | 50.76 | 77,128 | -0.21(-0.41%) |
Dec 29, 2021 | 50.82 | 51.21 | 50.67 | 50.97 | 51,831 | +0.11(+0.22%) |
Dec 28, 2021 | 50.05 | 51.42 | 50.05 | 50.86 | 76,479 | +0.79(+1.59%) |
Dec 27, 2021 | 49.80 | 50.19 | 49.69 | 50.06 | 228,794 | +0.46(+0.93%) |
Dec 23, 2021 | 49.64 | 50.12 | 48.51 | 49.60 | 103,073 | +0.29(+0.58%) |
Dec 22, 2021 | 48.86 | 49.50 | 47.18 | 49.31 | 141,327 | +0.33(+0.68%) |
Dec 21, 2021 | 48.98 | 50.36 | 47.94 | 48.98 | 362,654 | +1.33(+2.78%) |
Dec 20, 2021 | 48.67 | 48.67 | 46.79 | 47.65 | 245,647 | -1.61(-3.28%) |
Dec 17, 2021 | 48.68 | 49.99 | 47.08 | 49.27 | 1,298,385 | +0.66(+1.36%) |
Dec 16, 2021 | 48.34 | 49.52 | 46.66 | 48.61 | 272,835 | +1.14(+2.41%) |
Dec 15, 2021 | 48.86 | 49.28 | 46.90 | 47.46 | 384,517 | -1.23(-2.53%) |
Dec 14, 2021 | 48.59 | 49.41 | 48.09 | 48.69 | 169,046 | +0.31(+0.65%) |
Dec 13, 2021 | 48.63 | 49.09 | 47.70 | 48.38 | 155,484 | -0.40(-0.82%) |
Dec 10, 2021 | 49.27 | 49.27 | 47.99 | 48.78 | 238,862 | -0.08(-0.16%) |
Dec 09, 2021 | 49.00 | 50.26 | 48.54 | 48.86 | 74,611 | -0.53(-1.08%) |
Dec 08, 2021 | 49.50 | 50.48 | 49.09 | 49.39 | 123,121 | +0.19(+0.39%) |
Dec 07, 2021 | 50.60 | 50.99 | 49.01 | 49.20 | 117,078 | -0.93(-1.86%) |
Dec 06, 2021 | 50.26 | 50.82 | 49.22 | 50.13 | 94,790 | +0.71(+1.43%) |
Dec 03, 2021 | 50.72 | 50.72 | 49.02 | 49.43 | 76,050 | -1.06(-2.11%) |
Dec 02, 2021 | 49.31 | 50.94 | 49.31 | 50.49 | 133,227 | +1.51(+3.08%) |
Dec 01, 2021 | 50.29 | 51.11 | 48.86 | 48.98 | 106,240 | -0.20(-0.41%) |
Nov 30, 2021 | 49.70 | 49.79 | 49.04 | 49.18 | 133,498 | -0.50(-1.00%) |
Nov 29, 2021 | 50.80 | 51.19 | 49.44 | 49.68 | 105,127 | -0.22(-0.44%) |
Nov 26, 2021 | 51.00 | 51.00 | 48.50 | 49.90 | 120,518 | -2.89(-5.47%) |
Nov 24, 2021 | 52.87 | 53.29 | 52.74 | 52.79 | 39,581 | -0.46(-0.86%) |
Nov 23, 2021 | 52.73 | 53.36 | 52.73 | 53.25 | 64,760 | +0.92(+1.76%) |
Nov 22, 2021 | 52.07 | 53.19 | 52.06 | 52.32 | 79,448 | +0.72(+1.40%) |
Nov 19, 2021 | 51.64 | 51.91 | 50.86 | 51.60 | 54,673 | -0.65(-1.24%) |
Nov 18, 2021 | 52.11 | 52.29 | 52.01 | 52.24 | 73,896 | +0.28(+0.54%) |
Nov 17, 2021 | 52.18 | 52.19 | 51.31 | 51.97 | 93,965 | -0.49(-0.93%) |
Nov 16, 2021 | 52.60 | 52.79 | 52.17 | 52.45 | 66,100 | -0.22(-0.41%) |
Nov 15, 2021 | 52.87 | 52.90 | 52.18 | 52.67 | 75,296 | +0.14(+0.27%) |
Nov 12, 2021 | 53.02 | 53.20 | 52.15 | 52.53 | 77,784 | -0.48(-0.91%) |
Nov 11, 2021 | 53.14 | 53.74 | 52.79 | 53.01 | 73,615 | +0.07(+0.13%) |
Nov 10, 2021 | 52.44 | 52.94 | 91,684 | +0.40(+0.76%) | ||
Nov 09, 2021 | 52.02 | 52.74 | 51.76 | 52.54 | 71,177 | +0.13(+0.25%) |
Nov 08, 2021 | 52.28 | 52.56 | 52.10 | 52.41 | 75,658 | +0.47(+0.91%) |
Nov 05, 2021 | 51.17 | 52.27 | 51.17 | 51.94 | 97,951 | +1.29(+2.55%) |
Nov 04, 2021 | 51.48 | 51.48 | 50.00 | 50.65 | 113,764 | -0.97(-1.88%) |
Nov 03, 2021 | 50.03 | 51.95 | 49.94 | 51.62 | 137,504 | +1.38(+2.74%) |
Nov 02, 2021 | 51.18 | 51.49 | 50.14 | 50.24 | 75,670 | -1.08(-2.11%) |
Nov 01, 2021 | 49.85 | 51.49 | 50.05 | 51.32 | 142,783 | +1.93(+3.91%) |
Oct 29, 2021 | 49.13 | 48.95 | 49.39 | 85,712 | +0.37(+0.75%) | |
Oct 28, 2021 | 48.37 | 49.53 | 48.37 | 49.02 | 84,655 | +0.94(+1.96%) |
Oct 27, 2021 | 49.23 | 49.48 | 47.97 | 48.08 | 108,465 | -1.46(-2.94%) |
Oct 26, 2021 | 49.80 | 50.05 | 49.54 | 157,007 | -0.31(-0.61%) | |
Oct 25, 2021 | 49.66 | 50.25 | 49.38 | 49.84 | 111,267 | -0.22(-0.44%) |
Oct 22, 2021 | 49.97 | 50.06 | 220,570 | -0.06(-0.12%) | ||
Oct 21, 2021 | 50.18 | 50.69 | 47.40 | 50.12 | 129,969 | -0.44(-0.86%) |
Oct 20, 2021 | 49.93 | 50.71 | 49.35 | 50.56 | 95,274 | +0.54(+1.08%) |
Oct 19, 2021 | 50.28 | 50.28 | 49.43 | 50.02 | 91,382 | -0.13(-0.26%) |
Oct 18, 2021 | 50.18 | 50.78 | 50.01 | 50.15 | 95,140 | -0.02(-0.03%) |
Oct 15, 2021 | 51.54 | 51.54 | 50.09 | 50.17 | 160,902 | -0.53(-1.04%) |
Oct 14, 2021 | 50.56 | 50.74 | 50.00 | 50.70 | 63,399 | +0.81(+1.63%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.37 | 49.88 | 68,201 | -0.62(-1.22%) |
Oct 12, 2021 | 50.51 | 50.87 | 50.05 | 50.50 | 48,785 | -0.10(-0.19%) |
Oct 11, 2021 | 51.53 | 51.56 | 50.59 | 50.59 | 102,525 | -0.65(-1.27%) |
Oct 08, 2021 | 51.26 | 51.87 | 50.96 | 51.24 | 86,577 | -0.22(-0.42%) |
Oct 07, 2021 | 51.02 | 51.54 | 50.02 | 51.46 | 163,389 | +0.95(+1.89%) |
Oct 06, 2021 | 50.57 | 50.75 | 49.46 | 50.50 | 128,592 | -0.43(-0.85%) |
Oct 05, 2021 | 51.29 | 51.45 | 50.56 | 50.94 | 242,940 | +0.06(+0.12%) |
Oct 04, 2021 | 50.79 | 51.59 | 50.62 | 50.88 | 99,685 | +0.09(+0.17%) |
Oct 01, 2021 | 50.03 | 51.38 | 49.74 | 50.79 | 197,026 | +0.95(+1.91%) |
Sep 30, 2021 | 50.48 | 50.78 | 49.79 | 49.84 | 119,869 | -0.14(-0.28%) |
Sep 29, 2021 | 49.55 | 50.44 | 49.21 | 49.98 | 156,190 | +0.62(+1.26%) |
Sep 28, 2021 | 49.77 | 49.90 | 48.79 | 49.35 | 139,623 | -0.18(-0.37%) |
Sep 27, 2021 | 48.24 | 50.18 | 48.24 | 49.53 | 146,862 | +1.72(+3.61%) |
Sep 24, 2021 | 47.50 | 48.58 | 47.21 | 47.81 | 127,084 | +0.22(+0.46%) |
Sep 23, 2021 | 46.59 | 48.81 | 46.39 | 47.59 | 104,026 | +1.44(+3.12%) |
Sep 22, 2021 | 45.82 | 46.82 | 45.82 | 46.15 | 149,341 | +0.68(+1.51%) |
Sep 21, 2021 | 46.07 | 46.25 | 45.21 | 45.47 | 121,098 | -0.21(-0.46%) |
Sep 20, 2021 | 45.71 | 45.94 | 44.87 | 45.68 | 142,596 | -1.20(-2.55%) |
Sep 17, 2021 | 46.80 | 47.41 | 46.38 | 46.87 | 549,710 | +0.19(+0.41%) |
Sep 16, 2021 | 47.45 | 49.45 | 46.14 | 46.68 | 115,053 | -0.42(-0.88%) |
Sep 15, 2021 | 46.58 | 48.03 | 46.58 | 47.10 | 130,456 | +0.55(+1.17%) |
Sep 14, 2021 | 47.69 | 47.76 | 46.17 | 46.55 | 125,825 | -1.12(-2.35%) |
Sep 13, 2021 | 47.35 | 48.12 | 47.15 | 47.67 | 117,900 | +0.61(+1.29%) |
Sep 10, 2021 | 48.26 | 48.95 | 47.00 | 47.06 | 116,018 | -1.19(-2.46%) |
Sep 09, 2021 | 48.22 | 48.76 | 47.85 | 48.25 | 85,232 | -0.03(-0.05%) |
Sep 08, 2021 | 48.62 | 48.96 | 47.86 | 48.28 | 78,413 | -0.53(-1.08%) |
Sep 07, 2021 | 49.25 | 49.51 | 48.75 | 48.81 | 87,107 | -0.14(-0.28%) |
Sep 03, 2021 | 49.29 | 50.09 | 48.64 | 48.94 | 94,761 | -0.42(-0.84%) |
Sep 02, 2021 | 49.76 | 50.04 | 49.29 | 49.36 | 71,624 | -0.29(-0.59%) |
Sep 01, 2021 | 50.10 | 50.10 | 49.08 | 49.66 | 67,954 | -0.36(-0.71%) |
Aug 31, 2021 | 49.85 | 50.18 | 48.81 | 50.01 | 82,535 | +0.30(+0.61%) |
Aug 30, 2021 | 51.26 | 51.26 | 49.61 | 49.71 | 122,993 | -1.43(-2.80%) |
Aug 27, 2021 | 48.91 | 51.41 | 48.81 | 51.14 | 168,796 | +2.41(+4.94%) |
Aug 26, 2021 | 49.92 | 50.50 | 48.70 | 48.73 | 72,472 | -0.98(-1.97%) |
Aug 25, 2021 | 49.44 | 50.21 | 49.44 | 49.71 | 107,380 | +0.37(+0.76%) |
Aug 24, 2021 | 49.50 | 50.21 | 49.01 | 49.33 | 44,172 | -0.25(-0.51%) |
Aug 23, 2021 | 49.49 | 49.65 | 49.01 | 49.59 | 82,684 | +0.42(+0.85%) |
Aug 20, 2021 | 48.12 | 49.17 | 47.24 | 49.17 | 98,282 | +0.86(+1.78%) |
Aug 19, 2021 | 48.38 | 48.87 | 47.78 | 48.31 | 130,431 | -0.62(-1.28%) |
Aug 18, 2021 | 49.01 | 49.80 | 48.79 | 48.94 | 72,696 | -0.32(-0.65%) |
Aug 17, 2021 | 49.53 | 50.00 | 48.68 | 49.26 | 65,026 | -0.70(-1.41%) |
Aug 16, 2021 | 49.55 | 50.07 | 49.21 | 49.96 | 99,852 | +0.01(+0.02%) |
Aug 13, 2021 | 50.95 | 50.95 | 49.92 | 49.95 | 77,888 | -0.95(-1.87%) |
Aug 12, 2021 | 51.01 | 51.35 | 50.75 | 50.90 | 93,924 | -0.10(-0.19%) |
Aug 11, 2021 | 50.83 | 51.07 | 50.07 | 51.00 | 123,616 | +0.45(+0.89%) |
Aug 10, 2021 | 49.43 | 50.70 | 49.07 | 50.55 | 79,644 | +1.12(+2.26%) |
Aug 09, 2021 | 49.89 | 50.11 | 49.23 | 49.43 | 96,352 | -0.51(-1.02%) |
Aug 06, 2021 | 49.40 | 50.42 | 47.01 | 49.94 | 109,476 | +1.18(+2.42%) |
Aug 05, 2021 | 47.77 | 48.80 | 47.33 | 48.76 | 92,235 | +1.18(+2.48%) |
Aug 04, 2021 | 47.38 | 47.99 | 47.31 | 47.58 | 113,256 | -0.48(-0.99%) |
Aug 03, 2021 | 47.28 | 48.19 | 46.43 | 48.06 | 167,650 | +0.88(+1.86%) |
Aug 02, 2021 | 47.89 | 48.96 | 47.08 | 47.19 | 164,130 | -0.51(-1.07%) |
Jul 30, 2021 | 48.30 | 49.22 | 47.65 | 47.70 | 189,421 | -0.74(-1.52%) |
Jul 29, 2021 | 48.42 | 48.55 | 47.94 | 48.43 | 145,383 | +0.52(+1.09%) |
Jul 28, 2021 | 47.91 | 48.42 | 47.10 | 47.91 | 95,175 | +0.21(+0.44%) |
Jul 27, 2021 | 47.01 | 48.25 | 46.99 | 47.71 | 93,639 | +0.36(+0.75%) |
Jul 26, 2021 | 46.89 | 48.03 | 46.89 | 47.35 | 86,473 | +0.68(+1.45%) |
Jul 23, 2021 | 46.11 | 46.84 | 45.63 | 46.67 | 96,654 | +0.90(+1.97%) |
Jul 22, 2021 | 48.13 | 48.57 | 45.55 | 45.77 | 182,328 | -2.70(-5.58%) |
Jul 21, 2021 | 48.06 | 49.19 | 47.64 | 48.48 | 122,005 | +0.68(+1.41%) |
Jul 20, 2021 | 47.21 | 49.18 | 47.21 | 47.80 | 216,736 | +0.65(+1.37%) |
Jul 19, 2021 | 47.15 | 48.37 | 46.65 | 47.15 | 230,338 | -1.09(-2.27%) |
Jul 16, 2021 | 48.97 | 48.97 | 47.84 | 48.25 | 171,871 | -0.37(-0.76%) |
Jul 15, 2021 | 47.59 | 48.65 | 47.29 | 48.62 | 141,447 | +0.59(+1.22%) |
Jul 14, 2021 | 48.58 | 48.70 | 47.48 | 48.03 | 106,939 | -0.13(-0.27%) |
Jul 13, 2021 | 49.59 | 49.77 | 48.01 | 48.16 | 172,591 | -1.54(-3.10%) |
Jul 12, 2021 | 48.05 | 49.85 | 47.58 | 49.70 | 218,188 | +1.21(+2.49%) |
Jul 09, 2021 | 47.81 | 48.52 | 47.15 | 48.50 | 157,701 | +1.75(+3.74%) |
Jul 08, 2021 | 46.44 | 46.79 | 45.76 | 46.75 | 205,772 | -0.84(-1.76%) |
Jul 07, 2021 | 47.61 | 49.73 | 47.11 | 47.59 | 203,850 | -0.44(-0.91%) |
Jul 06, 2021 | 49.34 | 49.34 | 47.57 | 48.02 | 129,230 | -1.30(-2.64%) |
Jul 02, 2021 | 49.82 | 50.37 | 49.20 | 49.33 | 144,643 | -0.58(-1.16%) |
Jul 01, 2021 | 48.92 | 50.20 | 48.70 | 49.90 | 177,797 | +1.60(+3.32%) |
Jun 30, 2021 | 47.65 | 48.57 | 47.65 | 48.30 | 120,966 | +0.27(+0.56%) |
Jun 29, 2021 | 48.65 | 48.83 | 47.84 | 48.03 | 100,632 | -0.18(-0.38%) |
Jun 28, 2021 | 48.90 | 48.97 | 47.67 | 48.21 | 188,703 | -0.99(-2.01%) |
Jun 25, 2021 | 49.08 | 49.73 | 48.86 | 49.20 | 326,628 | +0.22(+0.46%) |
Jun 24, 2021 | 48.46 | 49.19 | 47.80 | 48.98 | 110,175 | +0.86(+1.79%) |
Jun 23, 2021 | 48.15 | 48.65 | 47.89 | 48.12 | 206,466 | +0.00(+0.00%) |
Jun 22, 2021 | 48.24 | 48.38 | 46.97 | 48.12 | 131,384 | -0.06(-0.13%) |
Jun 21, 2021 | 47.09 | 48.64 | 46.97 | 48.18 | 177,928 | +1.58(+3.38%) |
Jun 18, 2021 | 48.95 | 48.95 | 46.48 | 46.60 | 366,763 | -2.72(-5.52%) |
Jun 17, 2021 | 50.49 | 50.68 | 48.95 | 49.33 | 278,842 | -0.94(-1.87%) |
Jun 16, 2021 | 49.41 | 50.52 | 48.50 | 50.26 | 192,186 | +0.72(+1.46%) |
Jun 15, 2021 | 49.20 | 50.08 | 48.72 | 49.54 | 150,042 | +0.36(+0.74%) |
Jun 14, 2021 | 50.03 | 50.24 | 48.67 | 49.18 | 184,185 | -0.69(-1.38%) |
Jun 11, 2021 | 49.48 | 50.12 | 49.24 | 49.87 | 121,840 | +0.47(+0.96%) |
Jun 10, 2021 | 50.32 | 50.54 | 49.26 | 49.39 | 136,037 | -0.42(-0.85%) |
Jun 09, 2021 | 50.34 | 50.46 | 45.55 | 49.82 | 168,031 | -0.62(-1.23%) |
Jun 08, 2021 | 49.83 | 50.64 | 49.72 | 50.44 | 139,307 | +0.29(+0.58%) |
Jun 07, 2021 | 49.95 | 50.28 | 49.26 | 50.14 | 94,630 | +0.29(+0.59%) |
Jun 04, 2021 | 49.95 | 50.06 | 49.22 | 49.85 | 103,375 | +0.05(+0.10%) |
Jun 03, 2021 | 49.46 | 50.00 | 49.14 | 49.80 | 111,551 | +0.42(+0.85%) |
Jun 02, 2021 | 49.46 | 50.07 | 48.99 | 49.38 | 185,466 | +0.15(+0.30%) |