Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.25 | 52.84 | 50.79 | 50.79 | 263,939 | -0.46(-0.89%) |
May 27, 2022 | 50.83 | 51.37 | 50.53 | 51.24 | 103,421 | +0.37(+0.73%) |
May 26, 2022 | 50.13 | 51.00 | 49.99 | 50.87 | 172,812 | +1.04(+2.09%) |
May 25, 2022 | 49.61 | 50.14 | 49.53 | 49.83 | 163,070 | +0.88(+1.79%) |
May 24, 2022 | 48.36 | 49.28 | 48.36 | 48.96 | 96,808 | +0.31(+0.64%) |
May 23, 2022 | 49.34 | 49.34 | 48.37 | 48.65 | 153,631 | -0.02(-0.04%) |
May 20, 2022 | 48.30 | 48.85 | 47.92 | 48.66 | 102,288 | +0.81(+1.69%) |
May 19, 2022 | 46.71 | 48.19 | 46.70 | 47.86 | 115,235 | +0.97(+2.08%) |
May 18, 2022 | 47.59 | 47.93 | 46.53 | 46.88 | 96,181 | -0.18(-0.39%) |
May 17, 2022 | 47.58 | 47.95 | 47.01 | 47.07 | 109,161 | +0.13(+0.27%) |
May 16, 2022 | 46.57 | 47.20 | 46.13 | 46.94 | 162,011 | -0.39(-0.82%) |
May 13, 2022 | 47.18 | 47.61 | 46.71 | 47.33 | 86,512 | +1.00(+2.16%) |
May 12, 2022 | 46.21 | 46.39 | 45.50 | 46.33 | 96,985 | -0.27(-0.58%) |
May 11, 2022 | 46.87 | 47.41 | 46.45 | 46.60 | 137,431 | +0.23(+0.50%) |
May 10, 2022 | 46.77 | 47.47 | 45.74 | 46.37 | 130,653 | +0.02(+0.04%) |
May 09, 2022 | 48.54 | 48.54 | 46.28 | 46.35 | 188,037 | -3.02(-6.11%) |
May 06, 2022 | 49.49 | 49.51 | 48.54 | 49.37 | 90,021 | +0.26(+0.54%) |
May 05, 2022 | 50.03 | 50.03 | 48.31 | 49.10 | 139,513 | -0.82(-1.64%) |
May 04, 2022 | 49.12 | 50.19 | 49.02 | 49.92 | 160,432 | +1.46(+3.01%) |
May 03, 2022 | 47.54 | 48.91 | 47.46 | 48.46 | 315,195 | +1.45(+3.08%) |
May 02, 2022 | 45.71 | 47.18 | 45.41 | 47.01 | 127,949 | +0.87(+1.88%) |
Apr 29, 2022 | 47.15 | 47.27 | 46.14 | 46.14 | 156,938 | -1.26(-2.65%) |
Apr 28, 2022 | 46.51 | 47.51 | 46.05 | 47.40 | 139,739 | +1.16(+2.50%) |
Apr 27, 2022 | 46.05 | 46.32 | 45.66 | 46.24 | 72,434 | +0.11(+0.23%) |
Apr 26, 2022 | 45.66 | 46.76 | 45.66 | 46.13 | 149,658 | +0.36(+0.79%) |
Apr 25, 2022 | 45.82 | 45.90 | 44.81 | 45.77 | 234,278 | -1.74(-3.67%) |
Apr 22, 2022 | 48.06 | 48.56 | 47.35 | 47.52 | 74,608 | -0.16(-0.33%) |
Apr 21, 2022 | 48.80 | 48.91 | 47.32 | 47.67 | 165,607 | -1.48(-3.01%) |
Apr 20, 2022 | 49.66 | 49.73 | 49.02 | 49.15 | 90,033 | -0.73(-1.46%) |
Apr 19, 2022 | 50.50 | 50.54 | 49.55 | 49.88 | 148,232 | -0.72(-1.42%) |
Apr 18, 2022 | 50.97 | 51.08 | 50.11 | 50.60 | 177,292 | -0.37(-0.73%) |
Apr 14, 2022 | 50.54 | 51.17 | 50.08 | 50.97 | 95,099 | +0.02(+0.04%) |
Apr 13, 2022 | 50.34 | 51.33 | 50.34 | 50.95 | 135,673 | +1.11(+2.23%) |
Apr 12, 2022 | 49.63 | 50.55 | 49.58 | 49.84 | 120,528 | +0.93(+1.91%) |
Apr 11, 2022 | 50.11 | 50.21 | 48.91 | 48.91 | 157,477 | -2.42(-4.72%) |
Apr 08, 2022 | 50.80 | 51.64 | 50.67 | 51.33 | 123,406 | +0.45(+0.88%) |
Apr 07, 2022 | 51.17 | 51.53 | 49.84 | 50.88 | 114,183 | -0.57(-1.12%) |
Apr 06, 2022 | 51.09 | 52.67 | 51.09 | 51.46 | 262,077 | +1.29(+2.58%) |
Apr 05, 2022 | 51.40 | 51.59 | 50.16 | 50.16 | 144,497 | -1.17(-2.28%) |
Apr 04, 2022 | 50.73 | 52.05 | 50.73 | 51.33 | 183,992 | +1.05(+2.09%) |
Apr 01, 2022 | 49.81 | 50.57 | 49.71 | 50.28 | 191,623 | +1.09(+2.22%) |
Mar 31, 2022 | 50.45 | 50.53 | 49.10 | 49.19 | 250,626 | -2.55(-4.93%) |
Mar 30, 2022 | 51.09 | 52.18 | 51.09 | 51.74 | 149,560 | +0.90(+1.76%) |
Mar 29, 2022 | 49.51 | 50.95 | 48.60 | 50.84 | 192,663 | +1.09(+2.19%) |
Mar 28, 2022 | 50.88 | 50.88 | 49.56 | 49.75 | 144,507 | -1.37(-2.68%) |
Mar 25, 2022 | 49.48 | 51.55 | 49.06 | 51.13 | 194,320 | +1.99(+4.06%) |
Mar 24, 2022 | 50.32 | 50.34 | 48.98 | 49.13 | 154,240 | -1.12(-2.23%) |
Mar 23, 2022 | 49.02 | 51.14 | 49.01 | 50.25 | 252,666 | +1.36(+2.79%) |
Mar 22, 2022 | 49.00 | 49.42 | 48.15 | 48.89 | 250,716 | +0.50(+1.03%) |
Mar 21, 2022 | 48.28 | 48.55 | 47.95 | 48.39 | 187,498 | +0.31(+0.65%) |
Mar 18, 2022 | 47.88 | 48.27 | 47.30 | 48.08 | 220,407 | +0.22(+0.47%) |
Mar 17, 2022 | 47.10 | 48.09 | 46.44 | 47.86 | 310,030 | +2.62(+5.79%) |
Mar 16, 2022 | 44.90 | 45.70 | 44.25 | 45.24 | 300,494 | +1.68(+3.86%) |
Mar 15, 2022 | 43.64 | 44.09 | 42.12 | 43.56 | 448,437 | -2.01(-4.42%) |
Mar 14, 2022 | 46.92 | 47.23 | 45.26 | 45.57 | 338,998 | -2.65(-5.49%) |
Mar 11, 2022 | 48.66 | 48.67 | 47.70 | 48.22 | 270,275 | -0.98(-2.00%) |
Mar 10, 2022 | 49.01 | 49.93 | 48.92 | 49.20 | 321,483 | +0.20(+0.42%) |
Mar 09, 2022 | 51.88 | 52.01 | 48.66 | 49.00 | 689,566 | -5.24(-9.65%) |
Mar 08, 2022 | 55.70 | 56.31 | 52.91 | 54.23 | 446,856 | -1.59(-2.84%) |
Mar 07, 2022 | 54.65 | 55.93 | 54.63 | 55.82 | 435,471 | +1.48(+2.72%) |
Mar 04, 2022 | 52.17 | 54.36 | 52.17 | 54.34 | 215,396 | +2.11(+4.04%) |
Mar 03, 2022 | 52.18 | 52.47 | 51.33 | 52.23 | 275,850 | -0.55(-1.05%) |
Mar 02, 2022 | 53.41 | 53.52 | 52.60 | 52.78 | 265,607 | +0.47(+0.89%) |
Mar 01, 2022 | 52.02 | 52.78 | 51.76 | 52.31 | 310,966 | +0.49(+0.94%) |
Feb 28, 2022 | 50.61 | 52.12 | 50.43 | 51.83 | 192,514 | +1.57(+3.12%) |
Feb 25, 2022 | 50.83 | 50.65 | 49.52 | 50.26 | 221,068 | -1.09(-2.12%) |
Feb 24, 2022 | 52.55 | 52.59 | 50.60 | 51.35 | 320,952 | +0.42(+0.82%) |
Feb 23, 2022 | 51.77 | 51.82 | 50.47 | 50.93 | 165,763 | -0.88(-1.69%) |
Feb 22, 2022 | 52.20 | 52.49 | 51.17 | 51.81 | 204,131 | +0.83(+1.62%) |
Feb 18, 2022 | 50.98 | 0 | +0.12(+0.23%) | |||
Feb 17, 2022 | 51.05 | 51.17 | 50.43 | 50.86 | 171,670 | +0.14(+0.27%) |
Feb 16, 2022 | 50.62 | 51.87 | 50.62 | 50.73 | 216,687 | +1.29(+2.62%) |
Feb 15, 2022 | 51.22 | 51.22 | 49.26 | 49.43 | 450,973 | -3.19(-6.07%) |
Feb 14, 2022 | 53.38 | 53.38 | 51.91 | 52.63 | 242,177 | -0.98(-1.83%) |
Feb 11, 2022 | 51.57 | 53.70 | 51.57 | 53.61 | 358,417 | +2.26(+4.40%) |
Feb 10, 2022 | 51.57 | 52.43 | 51.13 | 51.35 | 165,364 | -0.70(-1.35%) |
Feb 09, 2022 | 51.19 | 52.06 | 51.09 | 52.05 | 136,095 | +1.20(+2.35%) |
Feb 08, 2022 | 51.38 | 51.39 | 50.07 | 50.85 | 252,801 | -0.34(-0.67%) |
Feb 07, 2022 | 50.91 | 51.54 | 50.56 | 51.19 | 291,793 | +0.83(+1.64%) |
Feb 04, 2022 | 49.90 | 51.01 | 49.90 | 50.37 | 285,935 | +0.77(+1.55%) |
Feb 03, 2022 | 49.35 | 49.78 | 49.60 | 109,115 | +0.14(+0.28%) | |
Feb 02, 2022 | 49.43 | 49.89 | 48.73 | 49.46 | 236,512 | +0.45(+0.91%) |
Feb 01, 2022 | 48.33 | 49.26 | 47.94 | 49.02 | 172,053 | +0.86(+1.78%) |
Jan 31, 2022 | 48.33 | 48.16 | 134,857 | -0.19(-0.40%) | ||
Jan 28, 2022 | 49.11 | 49.17 | 47.82 | 48.35 | 191,288 | -0.80(-1.62%) |
Jan 27, 2022 | 49.88 | 50.41 | 48.71 | 49.15 | 119,627 | -0.70(-1.41%) |
Jan 26, 2022 | 49.90 | 50.33 | 49.21 | 49.85 | 450,893 | +0.17(+0.33%) |
Jan 25, 2022 | 47.82 | 49.99 | 47.40 | 49.69 | 245,963 | +1.73(+3.61%) |
Jan 24, 2022 | 47.80 | 48.30 | 46.55 | 47.95 | 347,823 | -0.35(-0.73%) |
Jan 21, 2022 | 48.42 | 49.06 | 47.80 | 48.30 | 178,222 | -0.44(-0.90%) |
Jan 20, 2022 | 49.82 | 49.90 | 48.69 | 48.74 | 205,840 | -1.46(-2.91%) |
Jan 19, 2022 | 50.90 | 51.07 | 49.74 | 50.20 | 216,095 | -0.03(-0.06%) |
Jan 18, 2022 | 50.15 | 50.94 | 49.90 | 50.23 | 299,054 | +0.95(+1.94%) |
Jan 14, 2022 | 49.28 | 0 | +1.04(+2.16%) | |||
Jan 13, 2022 | 48.44 | 48.87 | 48.19 | 48.24 | 128,884 | -0.03(-0.06%) |
Jan 12, 2022 | 47.88 | 49.03 | 47.73 | 48.27 | 217,275 | +0.95(+2.02%) |
Jan 11, 2022 | 46.13 | 47.32 | 46.00 | 47.31 | 138,897 | +1.41(+3.07%) |
Jan 10, 2022 | 46.72 | 46.72 | 45.77 | 45.90 | 131,564 | -0.84(-1.79%) |
Jan 07, 2022 | 45.93 | 47.00 | 45.54 | 46.74 | 273,682 | +2.46(+5.56%) |
Jan 06, 2022 | 44.06 | 44.30 | 43.68 | 44.28 | 116,462 | +0.65(+1.49%) |
Jan 05, 2022 | 44.22 | 44.62 | 43.59 | 43.62 | 216,404 | -0.17(-0.38%) |
Jan 04, 2022 | 43.41 | 43.91 | 43.31 | 43.79 | 164,739 | +0.02(+0.04%) |
Jan 03, 2022 | 43.12 | 43.97 | 43.06 | 43.77 | 116,312 | +0.75(+1.74%) |
Dec 31, 2021 | 43.62 | 43.67 | 42.96 | 43.02 | 76,992 | -0.56(-1.29%) |
Dec 30, 2021 | 43.30 | 43.76 | 43.23 | 43.59 | 128,820 | +0.26(+0.61%) |
Dec 29, 2021 | 43.75 | 43.75 | 43.10 | 43.32 | 168,740 | -0.37(-0.85%) |
Dec 28, 2021 | 43.86 | 44.12 | 43.41 | 43.69 | 113,219 | -0.26(-0.60%) |
Dec 27, 2021 | 43.36 | 43.96 | 43.15 | 43.95 | 102,447 | +0.59(+1.37%) |
Dec 23, 2021 | 43.16 | 43.47 | 43.06 | 43.36 | 100,376 | +0.55(+1.27%) |
Dec 22, 2021 | 42.82 | 43.01 | 42.60 | 42.82 | 72,421 | -0.37(-0.86%) |
Dec 21, 2021 | 42.82 | 43.36 | 42.56 | 43.19 | 183,219 | +0.63(+1.49%) |
Dec 20, 2021 | 42.51 | 42.81 | 41.87 | 42.55 | 122,411 | -0.52(-1.20%) |
Dec 17, 2021 | 43.44 | 43.44 | 42.87 | 43.07 | 160,379 | -0.91(-2.06%) |
Dec 16, 2021 | 43.84 | 44.42 | 43.84 | 43.97 | 143,402 | +0.98(+2.29%) |
Dec 15, 2021 | 42.95 | 43.12 | 42.40 | 42.99 | 114,465 | -0.13(-0.29%) |
Dec 14, 2021 | 43.30 | 43.69 | 42.90 | 43.12 | 121,580 | -0.52(-1.18%) |
Dec 13, 2021 | 44.37 | 44.37 | 43.52 | 43.63 | 139,874 | -0.78(-1.75%) |
Dec 10, 2021 | 44.45 | 44.48 | 43.85 | 44.41 | 120,822 | +0.20(+0.46%) |
Dec 09, 2021 | 44.55 | 44.63 | 44.12 | 44.21 | 112,066 | -0.44(-0.98%) |
Dec 08, 2021 | 44.15 | 44.75 | 44.15 | 44.65 | 123,533 | +0.56(+1.28%) |
Dec 07, 2021 | 44.89 | 45.07 | 43.98 | 44.08 | 146,978 | -0.67(-1.50%) |
Dec 06, 2021 | 43.86 | 44.89 | 43.28 | 44.75 | 310,410 | +1.59(+3.67%) |
Dec 03, 2021 | 43.98 | 44.14 | 42.98 | 43.17 | 261,915 | -0.41(-0.94%) |
Dec 02, 2021 | 42.29 | 43.75 | 42.16 | 43.58 | 260,550 | +1.84(+4.41%) |
Dec 01, 2021 | 43.11 | 43.38 | 41.74 | 41.74 | 194,004 | -0.54(-1.27%) |
Nov 30, 2021 | 42.06 | 42.63 | 41.59 | 42.27 | 190,682 | -0.23(-0.55%) |
Nov 29, 2021 | 42.91 | 43.15 | 42.31 | 42.51 | 265,086 | +0.83(+1.98%) |
Nov 26, 2021 | 42.74 | 42.89 | 41.05 | 41.68 | 277,407 | -3.20(-7.13%) |
Nov 24, 2021 | 44.70 | 45.35 | 44.43 | 44.88 | 124,380 | +0.08(+0.17%) |
Nov 23, 2021 | 44.30 | 45.02 | 44.30 | 44.80 | 154,006 | +1.11(+2.54%) |
Nov 22, 2021 | 43.30 | 44.08 | 43.24 | 43.69 | 113,189 | +0.60(+1.40%) |
Nov 19, 2021 | 43.52 | 43.64 | 42.95 | 43.09 | 111,883 | -1.19(-2.68%) |
Nov 18, 2021 | 44.42 | 44.32 | 43.82 | 44.28 | 130,615 | -0.68(-1.51%) |
Nov 17, 2021 | 45.03 | 45.56 | 44.70 | 44.96 | 121,321 | +0.39(+0.87%) |
Nov 16, 2021 | 44.75 | 44.85 | 44.29 | 44.57 | 90,698 | +0.27(+0.62%) |
Nov 15, 2021 | 44.47 | 44.64 | 44.00 | 44.30 | 135,383 | -0.31(-0.70%) |
Nov 12, 2021 | 44.58 | 44.66 | 44.36 | 44.61 | 112,673 | +0.06(+0.13%) |
Nov 11, 2021 | 44.32 | 44.68 | 44.07 | 44.55 | 138,134 | +0.91(+2.10%) |
Nov 10, 2021 | 44.47 | 43.63 | 173,141 | -0.85(-1.90%) | ||
Nov 09, 2021 | 44.34 | 44.52 | 43.86 | 44.48 | 141,702 | +0.30(+0.68%) |
Nov 08, 2021 | 44.21 | 44.27 | 43.89 | 44.18 | 149,624 | +0.36(+0.82%) |
Nov 05, 2021 | 43.43 | 43.94 | 42.97 | 43.82 | 306,070 | -0.95(-2.13%) |
Nov 04, 2021 | 45.58 | 45.58 | 44.38 | 44.77 | 152,852 | -0.15(-0.33%) |
Nov 03, 2021 | 45.28 | 45.34 | 44.57 | 44.92 | 190,290 | -0.92(-2.02%) |
Nov 02, 2021 | 46.47 | 46.47 | 45.78 | 45.84 | 158,316 | -1.92(-4.01%) |
Nov 01, 2021 | 47.26 | 46.96 | 46.96 | 47.76 | 168,913 | +0.80(+1.70%) |
Oct 29, 2021 | 47.28 | 47.28 | 46.12 | 46.96 | 243,608 | -0.32(-0.68%) |
Oct 28, 2021 | 47.04 | 47.37 | 46.43 | 47.28 | 163,906 | -0.45(-0.94%) |
Oct 27, 2021 | 48.66 | 48.74 | 47.63 | 47.73 | 189,074 | -1.82(-3.67%) |
Oct 26, 2021 | 50.08 | 49.55 | 116,277 | -0.35(-0.70%) | ||
Oct 25, 2021 | 49.69 | 50.00 | 49.37 | 49.90 | 130,241 | +1.11(+2.27%) |
Oct 22, 2021 | 49.04 | 49.04 | 48.12 | 48.79 | 173,360 | -0.99(-1.99%) |
Oct 21, 2021 | 50.49 | 50.49 | 49.25 | 49.78 | 169,926 | -0.94(-1.86%) |
Oct 20, 2021 | 51.07 | 51.07 | 50.41 | 50.73 | 156,996 | -0.54(-1.06%) |
Oct 19, 2021 | 51.09 | 51.49 | 50.67 | 51.27 | 95,104 | +0.62(+1.23%) |
Oct 18, 2021 | 50.96 | 51.27 | 50.42 | 50.65 | 115,070 | +0.22(+0.44%) |
Oct 15, 2021 | 50.64 | 50.82 | 50.38 | 50.43 | 121,776 | -0.07(-0.13%) |
Oct 14, 2021 | 51.15 | 51.15 | 50.08 | 50.49 | 160,777 | -0.18(-0.35%) |
Oct 13, 2021 | 50.41 | 50.86 | 49.78 | 50.67 | 154,615 | -0.14(-0.27%) |
Oct 12, 2021 | 51.09 | 51.46 | 50.61 | 50.81 | 200,111 | -1.25(-2.39%) |
Oct 11, 2021 | 52.64 | 53.03 | 51.97 | 52.05 | 246,449 | +0.01(+0.02%) |
Oct 08, 2021 | 51.27 | 52.05 | 51.20 | 52.04 | 245,878 | +0.71(+1.38%) |
Oct 07, 2021 | 50.71 | 51.33 | 50.27 | 51.33 | 282,728 | +0.35(+0.69%) |
Oct 06, 2021 | 50.60 | 51.26 | 49.76 | 50.98 | 673,274 | +1.61(+3.25%) |
Oct 05, 2021 | 50.10 | 50.11 | 49.15 | 49.38 | 488,428 | +3.03(+6.53%) |
Oct 04, 2021 | 46.22 | 46.58 | 46.05 | 46.35 | 165,905 | +0.46(+1.00%) |
Oct 01, 2021 | 45.64 | 45.97 | 45.25 | 45.89 | 118,652 | +0.37(+0.81%) |
Sep 30, 2021 | 45.65 | 45.84 | 45.09 | 45.52 | 368,968 | +0.52(+1.15%) |
Sep 29, 2021 | 46.40 | 46.53 | 44.92 | 45.01 | 442,806 | -3.67(-7.54%) |
Sep 28, 2021 | 48.91 | 49.09 | 48.38 | 48.67 | 194,751 | +0.00(+0.00%) |
Sep 27, 2021 | 48.13 | 48.87 | 48.13 | 48.67 | 162,554 | +1.17(+2.46%) |
Sep 24, 2021 | 47.35 | 47.64 | 47.27 | 47.51 | 160,885 | -0.18(-0.37%) |
Sep 23, 2021 | 47.45 | 47.70 | 47.17 | 47.68 | 175,339 | +0.23(+0.49%) |
Sep 22, 2021 | 46.92 | 47.81 | 46.80 | 47.45 | 178,609 | +1.37(+2.98%) |
Sep 21, 2021 | 46.02 | 46.39 | 45.69 | 46.08 | 214,887 | +0.56(+1.24%) |
Sep 20, 2021 | 44.76 | 45.80 | 44.64 | 45.51 | 298,046 | -1.36(-2.91%) |
Sep 17, 2021 | 46.85 | 47.18 | 46.42 | 46.87 | 300,495 | -0.08(-0.17%) |
Sep 16, 2021 | 47.42 | 47.42 | 46.46 | 46.95 | 291,490 | -0.72(-1.51%) |
Sep 15, 2021 | 46.62 | 47.92 | 46.62 | 47.67 | 372,774 | +1.89(+4.12%) |
Sep 14, 2021 | 46.51 | 46.59 | 45.37 | 45.78 | 366,091 | +0.62(+1.38%) |
Sep 13, 2021 | 44.64 | 45.30 | 44.56 | 45.16 | 281,450 | +2.20(+5.12%) |
Sep 10, 2021 | 42.80 | 43.24 | 42.79 | 42.96 | 233,439 | +1.18(+2.82%) |
Sep 09, 2021 | 41.94 | 42.15 | 41.58 | 41.78 | 187,445 | -0.18(-0.42%) |
Sep 08, 2021 | 42.59 | 42.80 | 41.73 | 41.96 | 267,892 | -0.68(-1.59%) |
Sep 07, 2021 | 42.49 | 43.13 | 42.43 | 42.64 | 234,858 | +0.27(+0.64%) |
Sep 03, 2021 | 42.16 | 42.38 | 41.87 | 42.37 | 198,082 | +0.88(+2.13%) |
Sep 02, 2021 | 41.34 | 41.95 | 41.25 | 41.49 | 276,009 | +0.54(+1.32%) |
Sep 01, 2021 | 41.00 | 41.16 | 40.59 | 40.95 | 237,926 | +0.37(+0.92%) |
Aug 31, 2021 | 40.47 | 40.70 | 40.25 | 40.57 | 277,613 | +1.07(+2.71%) |
Aug 30, 2021 | 39.43 | 39.78 | 39.18 | 39.50 | 279,156 | +1.43(+3.76%) |
Aug 27, 2021 | 37.48 | 38.11 | 37.48 | 38.07 | 192,682 | +1.05(+2.84%) |
Aug 26, 2021 | 37.87 | 38.04 | 36.98 | 37.02 | 288,047 | -0.81(-2.14%) |
Aug 25, 2021 | 37.87 | 38.12 | 37.62 | 37.83 | 192,264 | +0.12(+0.32%) |
Aug 24, 2021 | 37.68 | 38.20 | 37.62 | 37.71 | 249,198 | -0.11(-0.30%) |
Aug 23, 2021 | 37.09 | 38.00 | 37.08 | 37.82 | 274,570 | +1.47(+4.04%) |
Aug 20, 2021 | 35.96 | 36.73 | 35.94 | 36.35 | 308,105 | -0.34(-0.91%) |
Aug 19, 2021 | 36.92 | 36.92 | 36.10 | 36.68 | 400,489 | -1.22(-3.22%) |
Aug 18, 2021 | 38.69 | 38.69 | 37.88 | 37.90 | 306,410 | -0.16(-0.42%) |
Aug 17, 2021 | 38.82 | 39.03 | 38.02 | 38.06 | 287,256 | -1.70(-4.28%) |
Aug 16, 2021 | 39.85 | 39.85 | 39.27 | 39.76 | 166,920 | -0.45(-1.11%) |
Aug 13, 2021 | 40.77 | 40.77 | 40.15 | 40.21 | 163,078 | -0.57(-1.39%) |
Aug 12, 2021 | 40.38 | 40.81 | 40.29 | 40.78 | 233,205 | +0.87(+2.17%) |
Aug 11, 2021 | 39.78 | 40.02 | 39.56 | 39.91 | 212,880 | +0.67(+1.71%) |
Aug 10, 2021 | 39.01 | 39.37 | 38.69 | 39.24 | 256,882 | +0.39(+1.01%) |
Aug 09, 2021 | 38.54 | 39.07 | 38.38 | 38.85 | 176,617 | +0.24(+0.63%) |
Aug 06, 2021 | 38.69 | 38.80 | 38.46 | 38.61 | 182,924 | -0.07(-0.19%) |
Aug 05, 2021 | 38.83 | 39.12 | 38.57 | 38.69 | 194,929 | +0.00(+0.00%) |
Aug 04, 2021 | 39.26 | 39.26 | 38.55 | 38.69 | 261,489 | -0.85(-2.14%) |
Aug 03, 2021 | 39.34 | 39.80 | 38.74 | 39.53 | 251,174 | +0.48(+1.24%) |
Aug 02, 2021 | 39.54 | 39.87 | 39.05 | 39.05 | 174,145 | +0.12(+0.31%) |
Jul 30, 2021 | 39.08 | 39.11 | 38.61 | 38.93 | 172,126 | -0.34(-0.88%) |
Jul 29, 2021 | 39.69 | 39.69 | 38.88 | 39.27 | 302,010 | -0.83(-2.07%) |
Jul 28, 2021 | 39.45 | 40.23 | 39.41 | 40.10 | 253,894 | +1.34(+3.46%) |
Jul 27, 2021 | 38.96 | 38.96 | 38.14 | 38.76 | 250,493 | -0.36(-0.93%) |
Jul 26, 2021 | 38.58 | 39.35 | 38.21 | 39.12 | 325,125 | -0.18(-0.45%) |
Jul 23, 2021 | 39.75 | 39.76 | 38.98 | 39.30 | 193,075 | -0.92(-2.29%) |
Jul 22, 2021 | 40.14 | 40.29 | 39.69 | 40.22 | 133,138 | +0.34(+0.86%) |
Jul 21, 2021 | 39.27 | 40.15 | 39.08 | 39.88 | 394,017 | +0.69(+1.76%) |
Jul 20, 2021 | 38.90 | 39.25 | 38.62 | 39.19 | 215,579 | +0.00(+0.00%) |
Jul 19, 2021 | 38.95 | 39.36 | 38.48 | 39.19 | 363,297 | -0.56(-1.40%) |
Jul 16, 2021 | 40.49 | 40.76 | 39.66 | 39.75 | 232,448 | -1.08(-2.64%) |
Jul 15, 2021 | 40.58 | 41.21 | 40.58 | 40.83 | 242,008 | +0.17(+0.41%) |
Jul 14, 2021 | 41.73 | 41.77 | 40.51 | 40.66 | 404,773 | -1.31(-3.13%) |
Jul 13, 2021 | 41.84 | 42.24 | 41.70 | 41.97 | 264,713 | +0.40(+0.96%) |
Jul 12, 2021 | 42.08 | 42.17 | 41.56 | 41.57 | 299,906 | -0.85(-2.00%) |
Jul 09, 2021 | 42.37 | 42.44 | 41.87 | 42.42 | 290,250 | +0.29(+0.68%) |
Jul 08, 2021 | 41.95 | 42.30 | 41.53 | 42.13 | 470,649 | -2.04(-4.61%) |
Jul 07, 2021 | 45.03 | 45.03 | 43.90 | 44.17 | 283,748 | -0.87(-1.92%) |
Jul 06, 2021 | 45.90 | 46.06 | 44.84 | 45.03 | 277,681 | -1.03(-2.24%) |
Jul 02, 2021 | 45.90 | 46.34 | 45.15 | 46.06 | 281,928 | -1.06(-2.25%) |
Jul 01, 2021 | 46.41 | 47.60 | 46.41 | 47.12 | 534,147 | +1.51(+3.30%) |
Jun 30, 2021 | 45.34 | 45.94 | 45.12 | 45.62 | 253,484 | +1.46(+3.31%) |
Jun 29, 2021 | 44.80 | 44.80 | 44.07 | 44.16 | 271,753 | -1.51(-3.30%) |
Jun 28, 2021 | 46.67 | 46.72 | 45.14 | 45.66 | 367,807 | -1.41(-3.00%) |
Jun 25, 2021 | 46.28 | 47.35 | 46.23 | 47.08 | 358,809 | +1.65(+3.62%) |
Jun 24, 2021 | 45.22 | 45.47 | 44.85 | 45.43 | 286,765 | +1.12(+2.52%) |
Jun 23, 2021 | 44.57 | 45.10 | 44.21 | 44.31 | 231,377 | +0.46(+1.04%) |
Jun 22, 2021 | 43.14 | 43.96 | 42.70 | 43.86 | 412,018 | +2.08(+4.99%) |
Jun 21, 2021 | 41.74 | 41.77 | 41.35 | 41.77 | 194,599 | +0.24(+0.58%) |
Jun 18, 2021 | 42.00 | 42.04 | 41.02 | 41.53 | 354,902 | -0.75(-1.77%) |
Jun 17, 2021 | 42.00 | 42.53 | 41.64 | 42.28 | 553,214 | +0.66(+1.58%) |
Jun 16, 2021 | 41.87 | 41.91 | 41.41 | 41.62 | 246,798 | +0.05(+0.11%) |
Jun 15, 2021 | 41.35 | 41.58 | 41.10 | 41.58 | 197,474 | +0.24(+0.59%) |
Jun 14, 2021 | 41.25 | 41.67 | 41.07 | 41.33 | 249,469 | +0.58(+1.42%) |
Jun 11, 2021 | 41.15 | 41.47 | 40.45 | 40.76 | 260,715 | +1.00(+2.52%) |
Jun 10, 2021 | 39.88 | 40.14 | 39.32 | 39.75 | 193,706 | +0.41(+1.03%) |
Jun 09, 2021 | 39.73 | 39.78 | 39.31 | 39.35 | 158,057 | +0.17(+0.44%) |
Jun 08, 2021 | 38.83 | 39.23 | 38.64 | 39.17 | 149,243 | +0.38(+0.98%) |
Jun 07, 2021 | 39.43 | 39.43 | 38.79 | 38.80 | 257,489 | -0.84(-2.12%) |
Jun 04, 2021 | 39.29 | 39.71 | 39.16 | 39.64 | 155,431 | +0.59(+1.50%) |
Jun 03, 2021 | 39.19 | 39.33 | 38.89 | 39.05 | 167,469 | -0.47(-1.19%) |
Jun 02, 2021 | 38.92 | 39.56 | 38.87 | 39.52 | 326,005 | +1.16(+3.01%) |