Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.40 | 33.60 | 31.95 | 33.28 | 101,140 | +0.71(+2.19%) |
May 27, 2022 | 31.93 | 32.68 | 31.73 | 32.57 | 89,764 | +0.54(+1.68%) |
May 26, 2022 | 32.28 | 32.81 | 31.80 | 32.03 | 111,483 | +0.07(+0.21%) |
May 25, 2022 | 31.29 | 32.44 | 30.87 | 31.96 | 82,463 | +0.65(+2.06%) |
May 24, 2022 | 30.72 | 31.33 | 30.38 | 31.32 | 117,428 | +0.55(+1.78%) |
May 23, 2022 | 30.70 | 30.90 | 29.71 | 30.77 | 101,582 | +0.41(+1.35%) |
May 20, 2022 | 30.51 | 30.76 | 29.41 | 30.36 | 100,481 | -0.04(-0.13%) |
May 19, 2022 | 31.32 | 31.39 | 30.31 | 30.40 | 137,916 | -0.95(-3.02%) |
May 18, 2022 | 31.77 | 32.04 | 30.97 | 31.35 | 128,796 | -0.42(-1.32%) |
May 17, 2022 | 32.20 | 32.20 | 31.51 | 31.77 | 94,523 | -0.22(-0.70%) |
May 16, 2022 | 30.50 | 32.49 | 30.50 | 31.99 | 204,731 | +1.51(+4.94%) |
May 13, 2022 | 30.29 | 30.98 | 29.87 | 30.49 | 157,168 | +0.53(+1.76%) |
May 12, 2022 | 28.86 | 30.52 | 28.66 | 29.96 | 148,861 | +1.06(+3.65%) |
May 11, 2022 | 28.90 | 29.24 | 28.32 | 28.90 | 183,858 | +0.28(+0.99%) |
May 10, 2022 | 30.48 | 30.68 | 28.11 | 28.62 | 238,058 | -1.47(-4.87%) |
May 09, 2022 | 29.70 | 30.76 | 29.29 | 30.09 | 250,289 | +0.35(+1.18%) |
May 06, 2022 | 31.09 | 31.52 | 29.26 | 29.73 | 160,319 | -1.39(-4.46%) |
May 05, 2022 | 33.28 | 33.35 | 30.89 | 31.12 | 148,676 | -2.39(-7.14%) |
May 04, 2022 | 34.15 | 34.18 | 32.08 | 33.52 | 182,142 | -1.08(-3.14%) |
May 03, 2022 | 34.71 | 35.12 | 33.90 | 34.60 | 95,029 | -0.29(-0.84%) |
May 02, 2022 | 35.52 | 36.92 | 34.61 | 34.89 | 100,890 | -0.53(-1.49%) |
Apr 29, 2022 | 36.40 | 36.40 | 35.14 | 35.42 | 81,039 | -0.91(-2.50%) |
Apr 28, 2022 | 35.77 | 37.01 | 35.68 | 36.33 | 95,283 | +0.65(+1.84%) |
Apr 27, 2022 | 35.78 | 36.67 | 35.41 | 35.68 | 91,154 | -0.05(-0.14%) |
Apr 26, 2022 | 36.34 | 36.58 | 35.57 | 35.72 | 186,423 | -0.82(-2.25%) |
Apr 25, 2022 | 36.56 | 36.60 | 34.66 | 36.55 | 166,980 | -0.24(-0.66%) |
Apr 22, 2022 | 37.47 | 38.10 | 36.74 | 36.79 | 116,536 | -0.72(-1.93%) |
Apr 21, 2022 | 37.64 | 37.81 | 37.33 | 37.51 | 97,138 | -0.13(-0.34%) |
Apr 20, 2022 | 37.26 | 37.88 | 37.17 | 37.64 | 93,463 | +0.23(+0.63%) |
Apr 19, 2022 | 37.12 | 37.84 | 37.01 | 37.41 | 97,292 | +0.28(+0.76%) |
Apr 18, 2022 | 37.47 | 38.43 | 36.75 | 37.12 | 72,974 | -0.48(-1.27%) |
Apr 14, 2022 | 37.63 | 38.42 | 37.38 | 37.60 | 72,448 | +0.19(+0.50%) |
Apr 13, 2022 | 36.85 | 37.68 | 35.88 | 37.42 | 128,463 | +0.50(+1.35%) |
Apr 12, 2022 | 36.72 | 37.84 | 36.71 | 36.92 | 171,471 | +0.40(+1.10%) |
Apr 11, 2022 | 36.42 | 37.25 | 36.00 | 36.52 | 137,106 | +0.38(+1.05%) |
Apr 08, 2022 | 36.48 | 37.14 | 36.06 | 36.14 | 85,100 | -0.28(-0.78%) |
Apr 07, 2022 | 36.20 | 36.58 | 35.77 | 36.42 | 85,493 | +0.31(+0.87%) |
Apr 06, 2022 | 36.51 | 37.02 | 36.03 | 36.11 | 83,488 | -0.21(-0.57%) |
Apr 05, 2022 | 36.38 | 36.67 | 35.65 | 36.31 | 90,507 | +0.04(+0.11%) |
Apr 04, 2022 | 36.61 | 36.83 | 35.53 | 36.27 | 63,897 | -0.37(-1.01%) |
Apr 01, 2022 | 35.63 | 36.81 | 35.63 | 36.64 | 136,382 | +1.02(+2.85%) |
Mar 31, 2022 | 36.45 | 36.74 | 35.28 | 35.63 | 109,168 | -0.99(-2.70%) |
Mar 30, 2022 | 36.73 | 37.16 | 36.38 | 36.61 | 118,238 | -0.07(-0.19%) |
Mar 29, 2022 | 35.41 | 36.97 | 35.41 | 36.68 | 157,026 | +1.27(+3.59%) |
Mar 28, 2022 | 35.81 | 36.22 | 35.18 | 35.41 | 62,489 | -0.79(-2.19%) |
Mar 25, 2022 | 34.95 | 36.70 | 34.95 | 36.20 | 81,904 | +0.60(+1.67%) |
Mar 24, 2022 | 36.99 | 36.99 | 35.34 | 35.61 | 123,073 | -1.10(-3.01%) |
Mar 23, 2022 | 36.58 | 37.96 | 36.58 | 36.71 | 131,308 | -0.05(-0.13%) |
Mar 22, 2022 | 36.00 | 37.01 | 35.85 | 36.76 | 165,002 | +0.67(+1.87%) |
Mar 21, 2022 | 34.41 | 36.91 | 34.26 | 36.09 | 162,333 | +2.22(+6.55%) |
Mar 18, 2022 | 34.25 | 35.89 | 33.66 | 33.87 | 722,345 | -1.36(-3.86%) |
Mar 17, 2022 | 35.92 | 35.92 | 34.86 | 35.23 | 177,697 | -0.24(-0.69%) |
Mar 16, 2022 | 34.54 | 35.89 | 33.04 | 35.47 | 189,092 | +1.13(+3.30%) |
Mar 15, 2022 | 34.34 | 36.58 | 32.01 | 34.34 | 381,523 | +0.00(+0.00%) |
Mar 14, 2022 | 34.81 | 35.14 | 33.53 | 34.34 | 248,281 | -0.98(-2.77%) |
Mar 11, 2022 | 38.12 | 38.32 | 35.15 | 35.31 | 186,034 | -3.10(-8.07%) |
Mar 10, 2022 | 38.12 | 38.60 | 37.38 | 38.41 | 103,563 | +0.02(+0.05%) |
Mar 09, 2022 | 42.91 | 43.12 | 38.22 | 38.39 | 207,074 | -4.19(-9.85%) |
Mar 08, 2022 | 43.81 | 44.24 | 42.44 | 42.59 | 104,667 | -0.87(-2.00%) |
Mar 07, 2022 | 42.31 | 43.80 | 41.33 | 43.46 | 103,110 | +0.95(+2.23%) |
Mar 04, 2022 | 42.38 | 43.00 | 41.72 | 42.51 | 137,332 | -0.16(-0.37%) |
Mar 03, 2022 | 42.53 | 43.42 | 42.49 | 42.66 | 91,458 | +0.45(+1.07%) |
Mar 02, 2022 | 42.16 | 43.14 | 42.08 | 42.21 | 99,782 | +0.14(+0.33%) |
Mar 01, 2022 | 41.88 | 42.80 | 41.62 | 42.08 | 127,871 | +0.35(+0.84%) |
Feb 28, 2022 | 41.31 | 42.03 | 41.21 | 41.73 | 134,223 | +0.42(+1.02%) |
Feb 25, 2022 | 39.65 | 41.41 | 40.20 | 41.31 | 103,951 | +1.51(+3.78%) |
Feb 24, 2022 | 39.03 | 39.90 | 37.89 | 39.80 | 125,408 | +0.33(+0.84%) |
Feb 23, 2022 | 39.69 | 40.02 | 39.26 | 39.47 | 79,503 | -0.12(-0.30%) |
Feb 22, 2022 | 40.61 | 40.61 | 39.24 | 39.59 | 100,219 | -0.82(-2.03%) |
Feb 18, 2022 | 40.41 | 0 | +0.48(+1.20%) | |||
Feb 17, 2022 | 39.93 | 39.95 | 39.49 | 39.93 | 117,342 | -0.39(-0.97%) |
Feb 16, 2022 | 41.19 | 41.41 | 39.75 | 40.32 | 136,111 | -0.68(-1.67%) |
Feb 15, 2022 | 41.59 | 42.34 | 40.95 | 41.00 | 80,584 | -0.46(-1.11%) |
Feb 14, 2022 | 42.01 | 43.10 | 41.38 | 41.46 | 132,767 | -0.67(-1.60%) |
Feb 11, 2022 | 40.95 | 42.27 | 40.95 | 42.14 | 111,549 | +1.24(+3.04%) |
Feb 10, 2022 | 41.42 | 41.81 | 40.74 | 40.90 | 98,532 | -0.72(-1.74%) |
Feb 09, 2022 | 41.40 | 41.91 | 41.34 | 41.62 | 73,841 | +0.35(+0.85%) |
Feb 08, 2022 | 40.59 | 41.34 | 40.30 | 41.27 | 101,288 | +0.91(+2.25%) |
Feb 07, 2022 | 39.98 | 40.77 | 39.98 | 40.36 | 59,290 | -0.36(-0.89%) |
Feb 04, 2022 | 40.69 | 40.85 | 39.88 | 40.72 | 65,353 | -0.12(-0.29%) |
Feb 03, 2022 | 40.15 | 41.14 | 40.84 | 63,702 | +0.55(+1.36%) | |
Feb 02, 2022 | 40.68 | 40.84 | 39.80 | 40.29 | 64,159 | -0.17(-0.41%) |
Feb 01, 2022 | 40.22 | 40.68 | 38.97 | 40.46 | 89,667 | -0.02(-0.05%) |
Jan 31, 2022 | 39.29 | 40.48 | 69,360 | +0.64(+1.59%) | ||
Jan 28, 2022 | 39.11 | 39.92 | 38.55 | 39.84 | 55,055 | +0.57(+1.44%) |
Jan 27, 2022 | 39.98 | 40.51 | 39.17 | 39.27 | 74,334 | -0.65(-1.62%) |
Jan 26, 2022 | 41.16 | 41.68 | 39.48 | 39.92 | 82,701 | -1.17(-2.85%) |
Jan 25, 2022 | 42.14 | 42.14 | 39.55 | 41.09 | 60,739 | -1.18(-2.80%) |
Jan 24, 2022 | 40.20 | 42.45 | 40.20 | 42.27 | 116,220 | +1.94(+4.80%) |
Jan 21, 2022 | 40.88 | 41.25 | 39.78 | 40.34 | 77,087 | -0.45(-1.10%) |
Jan 20, 2022 | 42.19 | 42.44 | 40.63 | 40.79 | 84,334 | -1.42(-3.36%) |
Jan 19, 2022 | 41.59 | 42.33 | 40.95 | 42.20 | 73,566 | +0.38(+0.91%) |
Jan 18, 2022 | 41.74 | 42.20 | 41.34 | 41.82 | 98,885 | -0.25(-0.60%) |
Jan 14, 2022 | 42.08 | 0 | -0.34(-0.81%) | |||
Jan 13, 2022 | 41.43 | 42.85 | 41.43 | 42.42 | 60,017 | +1.02(+2.46%) |
Jan 12, 2022 | 42.18 | 42.32 | 41.35 | 41.40 | 70,556 | -0.77(-1.83%) |
Jan 11, 2022 | 41.55 | 42.22 | 40.98 | 42.18 | 78,995 | +0.19(+0.44%) |
Jan 10, 2022 | 42.88 | 42.97 | 41.85 | 41.99 | 80,930 | -0.74(-1.74%) |
Jan 07, 2022 | 42.59 | 43.55 | 42.14 | 42.73 | 66,341 | +0.21(+0.51%) |
Jan 06, 2022 | 42.21 | 42.86 | 41.87 | 42.52 | 76,207 | +0.65(+1.54%) |
Jan 05, 2022 | 42.40 | 42.77 | 41.77 | 41.87 | 95,779 | -0.29(-0.70%) |
Jan 04, 2022 | 42.08 | 43.01 | 41.85 | 42.17 | 102,928 | +0.49(+1.17%) |
Jan 03, 2022 | 41.75 | 42.14 | 41.26 | 41.68 | 88,737 | +0.23(+0.57%) |
Dec 31, 2021 | 42.52 | 42.81 | 41.18 | 41.44 | 97,121 | -1.17(-2.75%) |
Dec 30, 2021 | 42.06 | 43.05 | 42.05 | 42.62 | 77,115 | +0.61(+1.44%) |
Dec 29, 2021 | 42.60 | 42.79 | 41.79 | 42.01 | 76,845 | -0.83(-1.94%) |
Dec 28, 2021 | 41.65 | 43.19 | 41.65 | 42.84 | 84,241 | +0.90(+2.14%) |
Dec 27, 2021 | 41.12 | 42.02 | 39.90 | 41.94 | 124,370 | +0.77(+1.88%) |
Dec 23, 2021 | 41.49 | 41.72 | 40.92 | 41.17 | 101,625 | -0.43(-1.03%) |
Dec 22, 2021 | 41.76 | 42.73 | 40.75 | 41.60 | 159,819 | -0.49(-1.16%) |
Dec 21, 2021 | 38.73 | 43.02 | 36.16 | 42.09 | 352,063 | +3.25(+8.38%) |
Dec 20, 2021 | 40.06 | 40.14 | 38.42 | 38.83 | 220,834 | -1.87(-4.59%) |
Dec 17, 2021 | 40.35 | 41.11 | 39.40 | 40.70 | 657,235 | +0.65(+1.64%) |
Dec 16, 2021 | 41.77 | 42.01 | 39.92 | 40.04 | 161,463 | -1.03(-2.50%) |
Dec 15, 2021 | 40.03 | 41.07 | 39.49 | 41.07 | 143,450 | +1.28(+3.22%) |
Dec 14, 2021 | 39.79 | 41.13 | 39.59 | 39.79 | 217,742 | +0.18(+0.44%) |
Dec 13, 2021 | 39.29 | 40.13 | 39.15 | 39.61 | 102,719 | +0.44(+1.12%) |
Dec 10, 2021 | 39.08 | 39.98 | 38.83 | 39.17 | 121,374 | +0.23(+0.60%) |
Dec 09, 2021 | 38.72 | 39.38 | 38.71 | 38.94 | 106,864 | +0.17(+0.43%) |
Dec 08, 2021 | 39.00 | 39.35 | 38.12 | 38.77 | 134,411 | +0.11(+0.28%) |
Dec 07, 2021 | 41.22 | 41.24 | 38.52 | 38.66 | 156,167 | -2.33(-5.68%) |
Dec 06, 2021 | 39.94 | 41.79 | 39.47 | 40.99 | 133,784 | +1.55(+3.94%) |
Dec 03, 2021 | 40.35 | 40.47 | 39.28 | 39.44 | 210,860 | -0.29(-0.74%) |
Dec 02, 2021 | 39.04 | 40.04 | 38.72 | 39.73 | 106,765 | +0.97(+2.50%) |
Dec 01, 2021 | 40.16 | 40.70 | 38.74 | 38.76 | 170,099 | -0.86(-2.17%) |
Nov 30, 2021 | 40.65 | 40.65 | 39.48 | 39.62 | 238,266 | -0.79(-1.96%) |
Nov 29, 2021 | 41.72 | 41.72 | 39.93 | 40.42 | 127,121 | -0.38(-0.93%) |
Nov 26, 2021 | 41.84 | 41.84 | 40.29 | 40.80 | 121,938 | -1.48(-3.49%) |
Nov 24, 2021 | 42.13 | 43.33 | 41.86 | 42.27 | 138,148 | -0.90(-2.08%) |
Nov 23, 2021 | 41.81 | 43.52 | 41.04 | 43.17 | 143,871 | +1.96(+4.77%) |
Nov 22, 2021 | 41.78 | 42.27 | 41.09 | 41.21 | 98,180 | -0.49(-1.17%) |
Nov 19, 2021 | 40.55 | 41.96 | 40.55 | 41.70 | 329,722 | +0.96(+2.35%) |
Nov 18, 2021 | 41.44 | 40.86 | 40.56 | 40.74 | 148,346 | -0.69(-1.67%) |
Nov 17, 2021 | 41.80 | 42.21 | 41.02 | 41.43 | 171,042 | -0.35(-0.84%) |
Nov 16, 2021 | 41.25 | 42.22 | 40.79 | 41.78 | 176,749 | +0.64(+1.54%) |
Nov 15, 2021 | 40.32 | 41.82 | 40.31 | 41.15 | 128,050 | +0.49(+1.20%) |
Nov 12, 2021 | 39.56 | 41.01 | 39.12 | 40.66 | 117,063 | +0.95(+2.39%) |
Nov 11, 2021 | 39.72 | 39.72 | 38.85 | 39.71 | 100,914 | -0.10(-0.25%) |
Nov 10, 2021 | 40.08 | 39.81 | 106,581 | -0.08(-0.20%) | ||
Nov 09, 2021 | 40.59 | 40.59 | 39.25 | 39.89 | 127,435 | -0.49(-1.22%) |
Nov 08, 2021 | 41.22 | 41.22 | 40.15 | 40.38 | 146,679 | -0.58(-1.42%) |
Nov 05, 2021 | 40.16 | 41.28 | 40.12 | 40.96 | 145,069 | +1.14(+2.86%) |
Nov 04, 2021 | 40.00 | 40.63 | 39.18 | 39.82 | 186,682 | +0.15(+0.38%) |
Nov 03, 2021 | 38.99 | 39.75 | 38.91 | 39.67 | 410,361 | +0.04(+0.10%) |
Nov 02, 2021 | 40.00 | 40.05 | 38.64 | 39.63 | 128,535 | -0.38(-0.95%) |
Nov 01, 2021 | 38.45 | 40.21 | 38.22 | 40.01 | 238,339 | +1.80(+4.70%) |
Oct 29, 2021 | 39.26 | 39.85 | 38.07 | 38.22 | 233,968 | -1.05(-2.66%) |
Oct 28, 2021 | 38.51 | 39.33 | 38.49 | 39.26 | 230,699 | +0.75(+1.95%) |
Oct 27, 2021 | 38.59 | 39.11 | 38.46 | 38.51 | 254,368 | -0.11(-0.30%) |
Oct 26, 2021 | 39.19 | 38.62 | 133,074 | -0.58(-1.48%) | ||
Oct 25, 2021 | 39.83 | 39.83 | 38.50 | 39.20 | 157,223 | -0.81(-2.02%) |
Oct 22, 2021 | 39.39 | 40.44 | 38.65 | 40.01 | 211,946 | +0.75(+1.91%) |
Oct 21, 2021 | 37.41 | 39.33 | 37.27 | 39.26 | 268,259 | +1.89(+5.06%) |
Oct 20, 2021 | 37.15 | 37.95 | 37.15 | 37.37 | 104,289 | +0.27(+0.72%) |
Oct 19, 2021 | 36.82 | 37.21 | 36.32 | 37.10 | 147,994 | +0.21(+0.57%) |
Oct 18, 2021 | 36.43 | 37.24 | 36.22 | 36.89 | 147,043 | +0.22(+0.60%) |
Oct 15, 2021 | 37.43 | 37.68 | 36.53 | 36.68 | 127,695 | -0.51(-1.38%) |
Oct 14, 2021 | 36.68 | 37.59 | 36.60 | 37.19 | 156,731 | +0.78(+2.14%) |
Oct 13, 2021 | 36.09 | 36.45 | 35.32 | 36.41 | 148,087 | +0.47(+1.30%) |
Oct 12, 2021 | 34.78 | 35.96 | 34.78 | 35.94 | 267,838 | +1.16(+3.33%) |
Oct 11, 2021 | 35.30 | 36.20 | 34.55 | 34.78 | 196,722 | -0.54(-1.53%) |
Oct 08, 2021 | 36.60 | 36.75 | 35.31 | 35.33 | 144,681 | -1.27(-3.48%) |
Oct 07, 2021 | 37.22 | 37.75 | 36.52 | 36.60 | 218,953 | -0.51(-1.38%) |
Oct 06, 2021 | 37.26 | 38.26 | 36.93 | 37.11 | 272,025 | -0.19(-0.51%) |
Oct 05, 2021 | 37.73 | 37.94 | 37.09 | 37.30 | 140,761 | -0.32(-0.86%) |
Oct 04, 2021 | 37.06 | 38.08 | 36.83 | 37.63 | 163,106 | +0.76(+2.06%) |
Oct 01, 2021 | 36.44 | 37.06 | 36.01 | 36.87 | 148,086 | +0.51(+1.41%) |
Sep 30, 2021 | 36.70 | 37.55 | 35.70 | 36.35 | 225,736 | -0.46(-1.24%) |
Sep 29, 2021 | 35.81 | 36.88 | 35.44 | 36.81 | 225,709 | +1.19(+3.34%) |
Sep 28, 2021 | 37.01 | 37.25 | 35.52 | 35.62 | 160,775 | -1.55(-4.17%) |
Sep 27, 2021 | 37.27 | 38.67 | 37.15 | 37.17 | 255,237 | +0.09(+0.26%) |
Sep 24, 2021 | 37.62 | 37.62 | 36.71 | 37.07 | 225,956 | -0.56(-1.49%) |
Sep 23, 2021 | 38.34 | 39.37 | 37.51 | 37.64 | 258,910 | -0.63(-1.64%) |
Sep 22, 2021 | 38.99 | 39.28 | 37.81 | 38.26 | 183,734 | -0.70(-1.81%) |
Sep 21, 2021 | 37.87 | 39.00 | 37.72 | 38.97 | 290,062 | +0.88(+2.32%) |
Sep 20, 2021 | 37.67 | 39.90 | 37.56 | 38.08 | 629,762 | -0.68(-1.74%) |
Sep 17, 2021 | 35.42 | 38.88 | 35.32 | 38.76 | 1,691,588 | +3.96(+11.39%) |
Sep 16, 2021 | 33.14 | 35.06 | 32.87 | 34.79 | 542,499 | +1.65(+4.99%) |
Sep 15, 2021 | 33.92 | 34.40 | 31.61 | 33.14 | 605,234 | -0.89(-2.63%) |
Sep 14, 2021 | 33.76 | 34.31 | 32.84 | 34.03 | 728,155 | +0.39(+1.16%) |
Sep 13, 2021 | 36.88 | 36.94 | 33.48 | 33.64 | 1,014,898 | -3.41(-9.21%) |
Sep 10, 2021 | 37.50 | 38.58 | 36.31 | 37.06 | 570,715 | -0.21(-0.56%) |
Sep 09, 2021 | 42.86 | 43.06 | 37.16 | 37.26 | 1,087,818 | -7.66(-17.05%) |
Sep 08, 2021 | 45.82 | 46.44 | 44.84 | 44.93 | 170,796 | -0.78(-1.71%) |
Sep 07, 2021 | 44.31 | 46.23 | 43.96 | 45.71 | 298,596 | +1.49(+3.38%) |
Sep 03, 2021 | 44.04 | 44.61 | 43.91 | 44.21 | 147,723 | -0.01(-0.02%) |
Sep 02, 2021 | 44.52 | 44.68 | 44.17 | 44.22 | 110,061 | -0.30(-0.68%) |
Sep 01, 2021 | 44.87 | 45.07 | 43.51 | 44.53 | 159,136 | -0.08(-0.17%) |
Aug 31, 2021 | 44.48 | 45.06 | 44.30 | 44.60 | 185,995 | +0.24(+0.54%) |
Aug 30, 2021 | 45.49 | 45.49 | 44.34 | 44.37 | 102,113 | -1.02(-2.24%) |
Aug 27, 2021 | 44.15 | 45.50 | 44.06 | 45.38 | 144,174 | +1.21(+2.73%) |
Aug 26, 2021 | 44.77 | 45.06 | 43.84 | 44.18 | 130,920 | -0.67(-1.50%) |
Aug 25, 2021 | 46.03 | 46.03 | 44.18 | 44.85 | 179,851 | -0.96(-2.10%) |
Aug 24, 2021 | 46.83 | 47.18 | 45.78 | 45.81 | 122,805 | -0.94(-2.01%) |
Aug 23, 2021 | 47.85 | 47.85 | 46.46 | 46.75 | 106,153 | -0.21(-0.45%) |
Aug 20, 2021 | 46.11 | 47.32 | 46.11 | 46.96 | 220,127 | +0.71(+1.54%) |
Aug 19, 2021 | 46.75 | 47.48 | 45.96 | 46.25 | 163,628 | -0.94(-1.99%) |
Aug 18, 2021 | 48.98 | 49.32 | 47.04 | 47.19 | 98,942 | -1.72(-3.52%) |
Aug 17, 2021 | 49.20 | 49.71 | 48.29 | 48.91 | 176,739 | -0.48(-0.96%) |
Aug 16, 2021 | 49.22 | 49.57 | 49.22 | 49.39 | 149,427 | -0.07(-0.13%) |
Aug 13, 2021 | 49.40 | 49.69 | 49.07 | 49.45 | 186,388 | +0.01(+0.02%) |
Aug 12, 2021 | 49.70 | 50.14 | 49.01 | 49.44 | 135,419 | -0.29(-0.57%) |
Aug 11, 2021 | 49.99 | 50.62 | 49.64 | 49.73 | 132,439 | -0.40(-0.80%) |
Aug 10, 2021 | 48.98 | 50.35 | 48.59 | 50.13 | 167,621 | +1.33(+2.73%) |
Aug 09, 2021 | 49.06 | 49.54 | 48.53 | 48.80 | 188,073 | -0.09(-0.17%) |
Aug 06, 2021 | 49.34 | 49.90 | 48.82 | 48.88 | 204,339 | -0.26(-0.52%) |
Aug 05, 2021 | 50.69 | 50.70 | 49.14 | 49.14 | 280,176 | -0.56(-1.13%) |
Aug 04, 2021 | 51.02 | 51.67 | 49.54 | 49.70 | 413,255 | -3.75(-7.01%) |
Aug 03, 2021 | 53.49 | 53.85 | 52.79 | 53.44 | 119,870 | -0.20(-0.37%) |
Aug 02, 2021 | 53.77 | 54.91 | 53.40 | 53.64 | 90,083 | +0.09(+0.16%) |
Jul 30, 2021 | 53.49 | 54.17 | 53.35 | 53.56 | 71,385 | +0.09(+0.18%) |
Jul 29, 2021 | 54.13 | 54.24 | 53.39 | 53.46 | 143,051 | -0.47(-0.86%) |
Jul 28, 2021 | 53.64 | 54.33 | 53.02 | 53.93 | 74,107 | +0.61(+1.14%) |
Jul 27, 2021 | 54.03 | 54.54 | 52.90 | 53.32 | 103,177 | -0.57(-1.06%) |
Jul 26, 2021 | 53.96 | 54.90 | 53.86 | 53.89 | 63,863 | -0.15(-0.28%) |
Jul 23, 2021 | 53.98 | 54.14 | 53.05 | 54.04 | 78,377 | +0.58(+1.08%) |
Jul 22, 2021 | 54.81 | 56.03 | 53.34 | 53.46 | 88,130 | -1.59(-2.88%) |
Jul 21, 2021 | 55.99 | 57.04 | 54.75 | 55.05 | 108,223 | -0.49(-0.89%) |
Jul 20, 2021 | 54.73 | 56.60 | 54.73 | 55.55 | 127,952 | +0.88(+1.62%) |
Jul 19, 2021 | 54.35 | 55.99 | 53.62 | 54.66 | 115,114 | +0.02(+0.03%) |
Jul 16, 2021 | 55.36 | 55.58 | 54.52 | 54.64 | 87,942 | -0.32(-0.59%) |
Jul 15, 2021 | 54.48 | 55.28 | 54.35 | 54.97 | 70,933 | +0.16(+0.29%) |
Jul 14, 2021 | 56.32 | 56.65 | 54.70 | 54.80 | 83,983 | -1.26(-2.25%) |
Jul 13, 2021 | 57.51 | 57.51 | 55.98 | 56.07 | 73,093 | -1.51(-2.63%) |
Jul 12, 2021 | 58.56 | 58.56 | 57.47 | 57.58 | 79,111 | -0.98(-1.67%) |
Jul 09, 2021 | 58.38 | 58.78 | 57.95 | 58.56 | 88,740 | +0.58(+1.00%) |
Jul 08, 2021 | 57.84 | 58.94 | 57.54 | 57.98 | 86,119 | -0.68(-1.17%) |
Jul 07, 2021 | 59.38 | 59.77 | 58.28 | 58.66 | 90,107 | -0.64(-1.07%) |
Jul 06, 2021 | 60.57 | 61.04 | 59.11 | 59.30 | 138,732 | -1.16(-1.92%) |
Jul 02, 2021 | 60.32 | 60.56 | 59.54 | 60.46 | 101,006 | +0.09(+0.14%) |
Jul 01, 2021 | 60.34 | 60.64 | 59.95 | 60.37 | 61,992 | +0.09(+0.14%) |
Jun 30, 2021 | 60.22 | 60.75 | 60.06 | 60.29 | 95,409 | -0.10(-0.16%) |
Jun 29, 2021 | 60.67 | 60.67 | 59.92 | 60.38 | 85,010 | +0.04(+0.06%) |
Jun 28, 2021 | 61.90 | 61.90 | 59.81 | 60.35 | 90,728 | -0.33(-0.55%) |
Jun 25, 2021 | 61.16 | 61.61 | 60.40 | 60.68 | 200,703 | -0.15(-0.25%) |
Jun 24, 2021 | 60.46 | 60.84 | 60.17 | 60.83 | 125,404 | +0.31(+0.52%) |
Jun 23, 2021 | 60.80 | 61.28 | 60.27 | 60.52 | 111,285 | -0.29(-0.47%) |
Jun 22, 2021 | 60.48 | 60.91 | 59.94 | 60.80 | 109,807 | +0.11(+0.19%) |
Jun 21, 2021 | 60.31 | 61.27 | 60.07 | 60.69 | 173,089 | +0.68(+1.14%) |
Jun 18, 2021 | 60.26 | 60.77 | 58.71 | 60.00 | 274,286 | -0.36(-0.60%) |
Jun 17, 2021 | 60.95 | 61.72 | 59.81 | 60.37 | 231,966 | -1.11(-1.81%) |
Jun 16, 2021 | 62.55 | 62.55 | 60.89 | 61.48 | 108,703 | -1.01(-1.61%) |
Jun 15, 2021 | 65.11 | 65.11 | 62.09 | 62.49 | 233,072 | -1.12(-1.76%) |
Jun 14, 2021 | 65.47 | 65.47 | 63.54 | 63.61 | 212,141 | -1.42(-2.18%) |
Jun 11, 2021 | 65.50 | 66.00 | 64.80 | 65.02 | 189,026 | -0.15(-0.23%) |
Jun 10, 2021 | 64.67 | 66.40 | 64.50 | 65.18 | 256,474 | +0.40(+0.62%) |
Jun 09, 2021 | 67.89 | 69.05 | 63.22 | 64.78 | 387,801 | -4.95(-7.10%) |
Jun 08, 2021 | 70.49 | 70.63 | 69.30 | 69.73 | 117,131 | -0.42(-0.60%) |
Jun 07, 2021 | 69.36 | 70.40 | 68.97 | 70.15 | 85,101 | +0.88(+1.28%) |
Jun 04, 2021 | 69.83 | 70.00 | 69.06 | 69.26 | 155,604 | +0.08(+0.11%) |
Jun 03, 2021 | 70.35 | 71.17 | 69.10 | 69.19 | 127,679 | -1.19(-1.69%) |
Jun 02, 2021 | 68.32 | 71.09 | 67.69 | 70.38 | 282,986 | +2.43(+3.58%) |