Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 39.98 | 40.79 | 39.49 | 40.61 | 276,080 | +0.17(+0.41%) |
Jun 29, 2022 | 40.06 | 40.51 | 39.13 | 40.44 | 212,680 | +0.11(+0.27%) |
Jun 28, 2022 | 41.17 | 41.81 | 40.32 | 40.33 | 459,229 | -0.87(-2.10%) |
Jun 27, 2022 | 40.44 | 41.85 | 39.95 | 41.20 | 295,994 | +1.22(+3.05%) |
Jun 24, 2022 | 39.86 | 40.50 | 39.71 | 39.98 | 431,239 | +0.43(+1.08%) |
Jun 23, 2022 | 38.37 | 39.75 | 38.37 | 39.55 | 195,865 | +1.20(+3.12%) |
Jun 22, 2022 | 38.21 | 38.87 | 38.02 | 38.36 | 233,880 | -0.33(-0.86%) |
Jun 21, 2022 | 39.02 | 39.16 | 38.21 | 38.69 | 235,221 | +0.41(+1.07%) |
Jun 17, 2022 | 37.69 | 38.77 | 37.53 | 38.28 | 421,601 | +0.80(+2.13%) |
Jun 16, 2022 | 39.32 | 39.44 | 37.35 | 37.48 | 304,062 | -2.80(-6.94%) |
Jun 15, 2022 | 40.67 | 41.16 | 40.00 | 40.28 | 237,352 | -0.16(-0.39%) |
Jun 14, 2022 | 39.62 | 40.60 | 39.62 | 40.43 | 253,935 | +0.81(+2.04%) |
Jun 13, 2022 | 40.13 | 40.76 | 39.30 | 39.62 | 403,995 | -1.59(-3.85%) |
Jun 10, 2022 | 41.86 | 42.59 | 40.87 | 41.21 | 382,459 | -1.30(-3.05%) |
Jun 09, 2022 | 41.87 | 43.09 | 41.55 | 42.51 | 298,938 | +0.50(+1.18%) |
Jun 08, 2022 | 41.29 | 42.21 | 40.95 | 42.01 | 238,037 | +0.51(+1.22%) |
Jun 07, 2022 | 41.33 | 41.94 | 41.19 | 41.50 | 235,520 | -0.20(-0.49%) |
Jun 06, 2022 | 41.61 | 42.02 | 41.10 | 41.71 | 215,001 | +0.41(+0.99%) |
Jun 03, 2022 | 41.17 | 41.48 | 40.87 | 41.30 | 198,955 | -0.17(-0.40%) |
Jun 02, 2022 | 40.05 | 41.53 | 40.01 | 41.46 | 272,195 | +1.67(+4.19%) |
Jun 01, 2022 | 39.62 | 40.03 | 39.21 | 39.80 | 236,234 | +0.32(+0.81%) |
May 31, 2022 | 39.57 | 39.81 | 39.01 | 39.48 | 413,442 | -0.50(-1.26%) |
May 27, 2022 | 38.64 | 40.01 | 38.64 | 39.98 | 329,545 | +1.27(+3.28%) |
May 26, 2022 | 38.15 | 39.05 | 38.15 | 38.71 | 302,857 | +1.04(+2.75%) |
May 25, 2022 | 36.57 | 38.23 | 36.34 | 37.67 | 348,095 | +0.82(+2.24%) |
May 24, 2022 | 37.72 | 37.78 | 36.34 | 36.85 | 268,225 | -1.44(-3.75%) |
May 23, 2022 | 38.82 | 38.94 | 38.05 | 38.28 | 182,867 | -0.20(-0.53%) |
May 20, 2022 | 38.94 | 39.08 | 37.49 | 38.49 | 395,030 | +0.06(+0.15%) |
May 19, 2022 | 39.27 | 39.29 | 38.40 | 38.43 | 256,079 | -1.34(-3.37%) |
May 18, 2022 | 40.98 | 41.25 | 39.05 | 39.77 | 410,930 | -1.91(-4.58%) |
May 17, 2022 | 41.51 | 41.90 | 41.00 | 41.68 | 227,810 | +0.75(+1.82%) |
May 16, 2022 | 40.93 | 41.16 | 40.21 | 40.93 | 212,979 | -0.34(-0.82%) |
May 13, 2022 | 40.11 | 41.29 | 39.97 | 41.27 | 278,951 | +1.45(+3.63%) |
May 12, 2022 | 38.45 | 40.47 | 38.45 | 39.83 | 332,179 | +1.13(+2.93%) |
May 11, 2022 | 39.48 | 40.59 | 38.64 | 38.69 | 308,883 | -0.47(-1.19%) |
May 10, 2022 | 39.92 | 40.59 | 38.81 | 39.16 | 411,038 | -0.30(-0.76%) |
May 09, 2022 | 38.56 | 40.19 | 38.50 | 39.46 | 346,436 | +0.25(+0.64%) |
May 06, 2022 | 39.93 | 40.07 | 38.47 | 39.21 | 386,992 | -1.02(-2.53%) |
May 05, 2022 | 41.71 | 41.89 | 39.55 | 40.22 | 579,302 | -1.65(-3.94%) |
May 04, 2022 | 41.90 | 42.12 | 40.49 | 41.87 | 392,103 | -0.11(-0.25%) |
May 03, 2022 | 40.84 | 42.93 | 40.56 | 41.98 | 921,585 | +0.90(+2.20%) |
May 02, 2022 | 39.45 | 41.12 | 39.13 | 41.08 | 585,949 | +1.56(+3.95%) |
Apr 29, 2022 | 39.39 | 40.33 | 39.39 | 39.52 | 372,981 | -0.14(-0.34%) |
Apr 28, 2022 | 39.28 | 39.90 | 38.50 | 39.65 | 262,628 | +0.83(+2.15%) |
Apr 27, 2022 | 38.49 | 39.50 | 38.41 | 38.82 | 192,392 | +0.35(+0.91%) |
Apr 26, 2022 | 39.72 | 39.81 | 38.40 | 38.47 | 256,734 | -1.80(-4.48%) |
Apr 25, 2022 | 39.11 | 40.42 | 38.99 | 40.27 | 239,232 | +0.88(+2.24%) |
Apr 22, 2022 | 41.00 | 41.00 | 39.28 | 39.39 | 349,461 | -1.92(-4.65%) |
Apr 21, 2022 | 42.64 | 42.76 | 41.20 | 41.31 | 173,979 | -0.92(-2.18%) |
Apr 20, 2022 | 42.07 | 42.49 | 41.54 | 42.23 | 216,365 | +0.61(+1.47%) |
Apr 19, 2022 | 40.32 | 41.84 | 40.32 | 41.62 | 284,253 | +1.41(+3.50%) |
Apr 18, 2022 | 40.09 | 40.77 | 39.77 | 40.22 | 259,951 | -0.11(-0.26%) |
Apr 14, 2022 | 40.35 | 40.74 | 40.00 | 40.32 | 220,249 | -0.01(-0.02%) |
Apr 13, 2022 | 39.55 | 40.56 | 39.51 | 40.33 | 168,985 | +0.73(+1.84%) |
Apr 12, 2022 | 39.80 | 40.33 | 39.42 | 39.60 | 439,971 | -0.03(-0.07%) |
Apr 11, 2022 | 39.74 | 40.24 | 39.32 | 39.63 | 169,336 | -0.43(-1.07%) |
Apr 08, 2022 | 39.67 | 40.78 | 39.65 | 40.06 | 236,868 | +0.54(+1.37%) |
Apr 07, 2022 | 39.67 | 39.85 | 38.73 | 39.52 | 300,839 | -0.16(-0.39%) |
Apr 06, 2022 | 39.55 | 39.85 | 38.55 | 39.67 | 241,203 | -0.37(-0.92%) |
Apr 05, 2022 | 40.72 | 41.34 | 39.80 | 40.04 | 319,168 | -0.72(-1.76%) |
Apr 04, 2022 | 40.21 | 41.23 | 39.90 | 40.76 | 454,814 | +1.01(+2.54%) |
Apr 01, 2022 | 39.28 | 39.85 | 39.11 | 39.75 | 298,123 | +0.70(+1.79%) |
Mar 31, 2022 | 40.12 | 40.57 | 38.94 | 39.05 | 236,149 | -1.26(-3.13%) |
Mar 30, 2022 | 41.19 | 41.32 | 40.28 | 40.31 | 130,914 | -0.91(-2.21%) |
Mar 29, 2022 | 40.25 | 41.59 | 40.25 | 41.22 | 378,361 | +1.46(+3.68%) |
Mar 28, 2022 | 39.89 | 40.21 | 39.42 | 39.76 | 260,323 | -0.37(-0.92%) |
Mar 25, 2022 | 39.93 | 40.24 | 39.59 | 40.13 | 214,139 | +0.49(+1.25%) |
Mar 24, 2022 | 40.74 | 40.74 | 39.24 | 39.63 | 206,806 | -1.08(-2.64%) |
Mar 23, 2022 | 42.01 | 42.55 | 40.47 | 40.71 | 229,027 | -1.68(-3.96%) |
Mar 22, 2022 | 42.81 | 43.12 | 42.19 | 42.39 | 152,441 | -0.12(-0.27%) |
Mar 21, 2022 | 42.87 | 43.34 | 42.12 | 42.50 | 180,840 | -0.53(-1.24%) |
Mar 18, 2022 | 42.45 | 43.32 | 41.80 | 43.04 | 322,892 | +0.67(+1.58%) |
Mar 17, 2022 | 41.61 | 42.40 | 41.25 | 42.37 | 164,069 | +0.32(+0.76%) |
Mar 16, 2022 | 41.24 | 42.29 | 41.07 | 42.05 | 195,791 | +1.17(+2.87%) |
Mar 15, 2022 | 41.37 | 41.63 | 40.28 | 40.87 | 184,397 | -0.15(-0.35%) |
Mar 14, 2022 | 41.00 | 41.86 | 40.70 | 41.02 | 217,033 | +0.24(+0.59%) |
Mar 11, 2022 | 41.56 | 41.70 | 40.44 | 40.78 | 254,588 | -0.43(-1.04%) |
Mar 10, 2022 | 41.37 | 42.07 | 40.78 | 41.20 | 268,571 | -0.87(-2.07%) |
Mar 09, 2022 | 41.08 | 42.37 | 41.08 | 42.08 | 171,102 | +1.87(+4.66%) |
Mar 08, 2022 | 40.46 | 41.57 | 39.97 | 40.20 | 394,284 | -0.32(-0.79%) |
Mar 07, 2022 | 41.74 | 41.86 | 39.99 | 40.52 | 691,950 | -1.14(-2.74%) |
Mar 04, 2022 | 41.83 | 42.42 | 41.30 | 41.66 | 369,219 | -0.69(-1.62%) |
Mar 03, 2022 | 43.96 | 44.01 | 42.00 | 42.35 | 254,880 | -1.50(-3.41%) |
Mar 02, 2022 | 42.65 | 45.01 | 42.29 | 43.85 | 751,317 | +1.82(+4.32%) |
Mar 01, 2022 | 42.13 | 43.22 | 40.90 | 42.03 | 526,354 | -0.28(-0.66%) |
Feb 28, 2022 | 41.67 | 42.80 | 41.59 | 42.31 | 325,801 | +0.07(+0.16%) |
Feb 25, 2022 | 41.67 | 42.53 | 41.63 | 42.24 | 239,921 | +0.57(+1.37%) |
Feb 24, 2022 | 39.55 | 41.97 | 39.49 | 41.67 | 283,479 | +1.18(+2.91%) |
Feb 23, 2022 | 41.20 | 41.40 | 40.42 | 40.49 | 291,290 | -0.14(-0.33%) |
Feb 22, 2022 | 40.83 | 41.30 | 40.22 | 40.63 | 215,324 | -0.30(-0.73%) |
Feb 18, 2022 | 40.93 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.15 | 42.43 | 41.09 | 41.24 | 187,808 | -1.23(-2.89%) |
Feb 16, 2022 | 42.79 | 42.82 | 42.16 | 42.46 | 226,818 | -0.59(-1.37%) |
Feb 15, 2022 | 43.18 | 43.52 | 42.82 | 43.05 | 198,674 | +0.37(+0.86%) |
Feb 14, 2022 | 42.87 | 43.48 | 42.48 | 42.69 | 120,061 | -0.01(-0.02%) |
Feb 11, 2022 | 44.43 | 44.79 | 42.41 | 42.70 | 238,093 | -1.69(-3.81%) |
Feb 10, 2022 | 43.91 | 45.35 | 43.91 | 44.39 | 311,851 | -0.27(-0.61%) |
Feb 09, 2022 | 44.70 | 45.13 | 44.53 | 44.66 | 206,992 | +0.55(+1.25%) |
Feb 08, 2022 | 43.58 | 44.26 | 43.28 | 44.11 | 202,765 | +0.51(+1.17%) |
Feb 07, 2022 | 43.63 | 44.08 | 43.11 | 43.59 | 235,554 | +0.01(+0.02%) |
Feb 04, 2022 | 44.36 | 44.70 | 43.42 | 43.58 | 303,895 | -0.65(-1.46%) |
Feb 03, 2022 | 44.30 | 44.04 | 44.23 | 170,558 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.43 | 45.72 | 44.69 | 44.83 | 282,636 | -0.67(-1.46%) |
Feb 01, 2022 | 45.21 | 45.76 | 44.27 | 45.50 | 330,904 | +0.39(+0.86%) |
Jan 31, 2022 | 43.98 | 45.37 | 45.11 | 296,123 | +0.96(+2.17%) | |
Jan 28, 2022 | 43.19 | 44.16 | 41.86 | 44.15 | 365,247 | +1.26(+2.93%) |
Jan 27, 2022 | 43.90 | 44.81 | 42.67 | 42.90 | 608,830 | -0.48(-1.11%) |
Jan 26, 2022 | 46.06 | 46.42 | 43.13 | 43.38 | 358,687 | -1.99(-4.39%) |
Jan 25, 2022 | 46.25 | 46.78 | 44.94 | 45.37 | 483,942 | -1.46(-3.11%) |
Jan 24, 2022 | 44.75 | 47.01 | 44.52 | 46.83 | 254,208 | +1.33(+2.93%) |
Jan 21, 2022 | 46.37 | 46.48 | 45.16 | 45.50 | 278,349 | -0.90(-1.94%) |
Jan 20, 2022 | 46.77 | 47.36 | 46.17 | 46.40 | 756,739 | -0.08(-0.17%) |
Jan 19, 2022 | 46.40 | 46.73 | 45.89 | 46.47 | 186,508 | +0.19(+0.42%) |
Jan 18, 2022 | 47.78 | 47.80 | 45.79 | 46.28 | 348,566 | -1.32(-2.78%) |
Jan 14, 2022 | 47.60 | 0 | -1.27(-2.59%) | |||
Jan 13, 2022 | 50.01 | 50.36 | 48.66 | 48.87 | 177,594 | -0.78(-1.58%) |
Jan 12, 2022 | 49.38 | 50.15 | 49.38 | 49.65 | 189,617 | +0.35(+0.71%) |
Jan 11, 2022 | 48.42 | 49.34 | 47.97 | 49.30 | 194,604 | +0.88(+1.82%) |
Jan 10, 2022 | 47.75 | 48.42 | 46.98 | 48.42 | 171,450 | +0.26(+0.54%) |
Jan 07, 2022 | 49.08 | 49.36 | 48.12 | 48.16 | 163,414 | -1.05(-2.14%) |
Jan 06, 2022 | 49.25 | 49.77 | 48.79 | 49.22 | 148,176 | +0.08(+0.16%) |
Jan 05, 2022 | 50.64 | 50.75 | 49.06 | 49.14 | 208,683 | -1.49(-2.94%) |
Jan 04, 2022 | 50.85 | 51.15 | 50.36 | 50.63 | 128,032 | +0.02(+0.04%) |
Jan 03, 2022 | 51.49 | 51.80 | 50.12 | 50.61 | 174,800 | -0.67(-1.30%) |
Dec 31, 2021 | 51.14 | 51.77 | 50.94 | 51.27 | 104,579 | -0.03(-0.06%) |
Dec 30, 2021 | 51.38 | 51.82 | 51.23 | 51.30 | 125,137 | +0.04(+0.08%) |
Dec 29, 2021 | 50.71 | 51.27 | 50.49 | 51.26 | 181,701 | +0.63(+1.24%) |
Dec 28, 2021 | 50.54 | 51.17 | 50.34 | 50.64 | 175,025 | +0.05(+0.10%) |
Dec 27, 2021 | 50.23 | 50.78 | 49.93 | 50.59 | 180,339 | +0.66(+1.32%) |
Dec 23, 2021 | 50.38 | 50.74 | 49.88 | 49.93 | 151,671 | -0.24(-0.48%) |
Dec 22, 2021 | 49.86 | 50.53 | 49.72 | 50.17 | 141,906 | +0.25(+0.50%) |
Dec 21, 2021 | 49.22 | 50.13 | 48.98 | 49.92 | 204,566 | +1.50(+3.09%) |
Dec 20, 2021 | 49.03 | 49.12 | 47.44 | 48.42 | 278,686 | -1.24(-2.49%) |
Dec 17, 2021 | 50.44 | 50.71 | 49.59 | 49.66 | 353,678 | -0.88(-1.74%) |
Dec 16, 2021 | 52.49 | 52.66 | 50.52 | 50.54 | 238,094 | -1.65(-3.16%) |
Dec 15, 2021 | 51.56 | 52.41 | 50.78 | 52.19 | 259,971 | +0.74(+1.45%) |
Dec 14, 2021 | 51.92 | 52.63 | 51.30 | 51.45 | 318,522 | -0.75(-1.44%) |
Dec 13, 2021 | 53.04 | 53.30 | 52.09 | 52.20 | 236,674 | -1.03(-1.94%) |
Dec 10, 2021 | 53.50 | 53.78 | 52.84 | 53.23 | 157,060 | +0.08(+0.15%) |
Dec 09, 2021 | 54.00 | 54.56 | 53.11 | 53.16 | 180,705 | -0.88(-1.63%) |
Dec 08, 2021 | 53.38 | 54.42 | 52.95 | 54.04 | 306,251 | -0.11(-0.20%) |
Dec 07, 2021 | 53.55 | 54.54 | 53.55 | 54.14 | 164,751 | +1.00(+1.89%) |
Dec 06, 2021 | 52.38 | 53.83 | 52.15 | 53.14 | 187,988 | +1.38(+2.67%) |
Dec 03, 2021 | 52.93 | 53.38 | 50.77 | 51.76 | 231,036 | -1.05(-1.99%) |
Dec 02, 2021 | 51.60 | 53.03 | 51.60 | 52.81 | 195,576 | +1.62(+3.16%) |
Dec 01, 2021 | 53.25 | 53.53 | 51.16 | 51.19 | 255,081 | -1.17(-2.24%) |
Nov 30, 2021 | 53.14 | 53.37 | 52.35 | 52.37 | 313,943 | -0.84(-1.57%) |
Nov 29, 2021 | 53.18 | 54.07 | 52.98 | 53.20 | 171,601 | +0.53(+1.01%) |
Nov 26, 2021 | 52.72 | 53.49 | 51.80 | 52.67 | 153,074 | -1.42(-2.62%) |
Nov 24, 2021 | 53.37 | 54.45 | 53.18 | 54.09 | 101,657 | +0.21(+0.39%) |
Nov 23, 2021 | 54.71 | 54.74 | 53.51 | 53.88 | 145,308 | -0.91(-1.67%) |
Nov 22, 2021 | 54.38 | 55.52 | 54.16 | 54.79 | 315,088 | +0.43(+0.80%) |
Nov 19, 2021 | 54.07 | 55.05 | 53.99 | 54.36 | 174,822 | -0.03(-0.05%) |
Nov 18, 2021 | 54.37 | 54.55 | 54.19 | 54.39 | 133,212 | +0.27(+0.50%) |
Nov 17, 2021 | 53.71 | 54.26 | 53.40 | 54.12 | 119,265 | -0.11(-0.20%) |
Nov 16, 2021 | 53.30 | 54.54 | 53.30 | 54.22 | 150,997 | +0.81(+1.51%) |
Nov 15, 2021 | 53.22 | 53.77 | 53.14 | 53.42 | 136,061 | +0.50(+0.95%) |
Nov 12, 2021 | 53.29 | 53.67 | 52.87 | 52.92 | 122,386 | -0.09(-0.16%) |
Nov 11, 2021 | 53.64 | 53.83 | 52.96 | 53.00 | 110,304 | -0.67(-1.26%) |
Nov 10, 2021 | 53.93 | 53.68 | 136,376 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.18 | 55.52 | 53.96 | 54.22 | 226,118 | -0.93(-1.69%) |
Nov 08, 2021 | 55.52 | 55.68 | 54.51 | 55.15 | 293,712 | -0.15(-0.28%) |
Nov 05, 2021 | 53.60 | 55.73 | 52.84 | 55.30 | 322,136 | +2.21(+4.15%) |
Nov 04, 2021 | 52.96 | 55.13 | 51.62 | 53.10 | 357,675 | +0.41(+0.79%) |
Nov 03, 2021 | 50.78 | 52.72 | 50.63 | 52.68 | 285,815 | +2.05(+4.05%) |
Nov 02, 2021 | 51.09 | 51.51 | 50.33 | 50.63 | 225,603 | -0.34(-0.66%) |
Nov 01, 2021 | 49.25 | 51.06 | 49.97 | 50.97 | 272,560 | +1.92(+3.91%) |
Oct 29, 2021 | 47.91 | 49.22 | 47.69 | 49.05 | 362,371 | +1.15(+2.39%) |
Oct 28, 2021 | 47.68 | 48.15 | 47.67 | 47.91 | 244,201 | +0.46(+0.97%) |
Oct 27, 2021 | 48.06 | 48.40 | 47.33 | 47.45 | 183,813 | -0.71(-1.48%) |
Oct 26, 2021 | 48.55 | 48.11 | 48.16 | 136,448 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.17 | 48.81 | 48.08 | 48.45 | 127,218 | +0.17(+0.36%) |
Oct 22, 2021 | 48.25 | 48.75 | 47.96 | 48.27 | 120,890 | +0.35(+0.72%) |
Oct 21, 2021 | 46.64 | 48.16 | 46.64 | 47.93 | 172,258 | +1.17(+2.51%) |
Oct 20, 2021 | 46.57 | 47.01 | 46.42 | 46.75 | 111,548 | +0.30(+0.64%) |
Oct 19, 2021 | 46.74 | 47.00 | 46.09 | 46.45 | 173,787 | -0.12(-0.25%) |
Oct 18, 2021 | 46.20 | 46.78 | 45.80 | 46.57 | 134,204 | +0.71(+1.55%) |
Oct 15, 2021 | 47.22 | 47.34 | 45.83 | 45.86 | 143,616 | -0.64(-1.37%) |
Oct 14, 2021 | 46.10 | 46.76 | 46.10 | 46.49 | 133,148 | +0.84(+1.84%) |
Oct 13, 2021 | 45.40 | 45.85 | 44.77 | 45.65 | 481,448 | +0.37(+0.81%) |
Oct 12, 2021 | 45.55 | 46.36 | 45.12 | 45.29 | 255,564 | +0.07(+0.15%) |
Oct 11, 2021 | 46.23 | 46.76 | 45.16 | 45.22 | 109,145 | -1.11(-2.39%) |
Oct 08, 2021 | 47.47 | 47.50 | 45.95 | 46.33 | 108,511 | -0.85(-1.80%) |
Oct 07, 2021 | 46.44 | 47.65 | 46.25 | 47.18 | 188,911 | +1.17(+2.55%) |
Oct 06, 2021 | 46.94 | 47.16 | 45.57 | 46.00 | 159,714 | -1.42(-2.99%) |
Oct 05, 2021 | 48.16 | 48.81 | 47.35 | 47.42 | 171,562 | -0.39(-0.81%) |
Oct 04, 2021 | 46.34 | 47.78 | 46.27 | 47.80 | 294,281 | +1.37(+2.94%) |
Oct 01, 2021 | 45.09 | 46.76 | 44.93 | 46.43 | 221,950 | +1.46(+3.25%) |
Sep 30, 2021 | 46.57 | 46.93 | 44.75 | 44.97 | 229,983 | -1.42(-3.05%) |
Sep 29, 2021 | 47.06 | 47.42 | 46.32 | 46.39 | 182,259 | -0.67(-1.43%) |
Sep 28, 2021 | 48.06 | 48.37 | 46.94 | 47.06 | 127,511 | -1.07(-2.22%) |
Sep 27, 2021 | 49.21 | 49.74 | 48.05 | 48.13 | 218,457 | -1.01(-2.06%) |
Sep 24, 2021 | 48.60 | 49.61 | 48.27 | 49.14 | 589,585 | +0.42(+0.87%) |
Sep 23, 2021 | 47.88 | 48.85 | 47.83 | 48.72 | 357,596 | +0.91(+1.91%) |
Sep 22, 2021 | 47.57 | 48.39 | 47.38 | 47.80 | 163,728 | +0.20(+0.42%) |
Sep 21, 2021 | 48.33 | 48.43 | 47.47 | 47.60 | 132,492 | -0.31(-0.64%) |
Sep 20, 2021 | 48.19 | 48.95 | 47.31 | 47.91 | 153,653 | -0.91(-1.85%) |
Sep 17, 2021 | 50.17 | 50.21 | 48.44 | 48.81 | 676,005 | -1.16(-2.31%) |
Sep 16, 2021 | 49.96 | 50.75 | 49.90 | 49.97 | 180,618 | +0.12(+0.23%) |
Sep 15, 2021 | 48.24 | 50.18 | 48.14 | 49.85 | 239,734 | +1.64(+3.40%) |
Sep 14, 2021 | 48.76 | 48.76 | 48.08 | 48.22 | 175,408 | -0.46(-0.95%) |
Sep 13, 2021 | 49.13 | 49.13 | 47.98 | 48.68 | 120,910 | -0.21(-0.43%) |
Sep 10, 2021 | 48.97 | 49.75 | 48.76 | 48.89 | 213,788 | +0.15(+0.32%) |
Sep 09, 2021 | 48.15 | 49.08 | 47.72 | 48.74 | 223,345 | +0.56(+1.16%) |
Sep 08, 2021 | 47.55 | 48.73 | 46.95 | 48.18 | 359,429 | +0.54(+1.13%) |
Sep 07, 2021 | 48.35 | 48.56 | 47.58 | 47.64 | 443,210 | -0.45(-0.94%) |
Sep 03, 2021 | 47.46 | 48.47 | 47.34 | 48.09 | 165,610 | +0.61(+1.28%) |
Sep 02, 2021 | 48.06 | 48.61 | 47.22 | 47.48 | 111,458 | -0.42(-0.87%) |
Sep 01, 2021 | 48.39 | 48.41 | 47.51 | 47.90 | 112,656 | -0.05(-0.10%) |
Aug 31, 2021 | 48.96 | 49.15 | 47.81 | 47.95 | 151,721 | -1.12(-2.29%) |
Aug 30, 2021 | 49.32 | 49.87 | 48.99 | 49.07 | 101,703 | -0.60(-1.22%) |
Aug 27, 2021 | 48.85 | 50.02 | 48.65 | 49.68 | 165,172 | +0.66(+1.35%) |
Aug 26, 2021 | 49.71 | 49.88 | 48.99 | 49.02 | 131,125 | -0.90(-1.81%) |
Aug 25, 2021 | 50.28 | 50.55 | 49.73 | 49.92 | 93,491 | -0.30(-0.59%) |
Aug 24, 2021 | 49.31 | 50.26 | 49.31 | 50.22 | 126,745 | +1.05(+2.13%) |
Aug 23, 2021 | 49.63 | 50.12 | 48.92 | 49.17 | 357,640 | -0.05(-0.10%) |
Aug 20, 2021 | 48.49 | 49.35 | 48.49 | 49.22 | 143,723 | +0.77(+1.58%) |
Aug 19, 2021 | 48.58 | 49.16 | 48.23 | 48.45 | 168,017 | -0.24(-0.49%) |
Aug 18, 2021 | 50.31 | 51.00 | 48.43 | 48.69 | 215,152 | -1.29(-2.57%) |
Aug 17, 2021 | 51.25 | 51.64 | 49.50 | 49.98 | 141,962 | -1.69(-3.27%) |
Aug 16, 2021 | 51.20 | 52.09 | 50.39 | 51.67 | 130,264 | +0.47(+0.92%) |
Aug 13, 2021 | 51.83 | 51.98 | 51.03 | 51.20 | 90,112 | -0.53(-1.02%) |
Aug 12, 2021 | 51.54 | 52.07 | 50.98 | 51.72 | 129,405 | +0.49(+0.96%) |
Aug 11, 2021 | 51.81 | 51.81 | 50.66 | 51.23 | 194,130 | -0.48(-0.93%) |
Aug 10, 2021 | 52.33 | 52.53 | 50.94 | 51.71 | 169,054 | -0.42(-0.81%) |
Aug 09, 2021 | 52.63 | 53.01 | 51.83 | 52.14 | 193,785 | -0.25(-0.48%) |
Aug 06, 2021 | 50.87 | 52.73 | 50.50 | 52.39 | 215,549 | +1.72(+3.39%) |
Aug 05, 2021 | 51.68 | 54.56 | 50.41 | 50.67 | 403,648 | -0.68(-1.33%) |
Aug 04, 2021 | 50.70 | 51.84 | 50.70 | 51.35 | 227,428 | +0.06(+0.11%) |
Aug 03, 2021 | 50.24 | 51.62 | 49.93 | 51.29 | 257,488 | +1.38(+2.77%) |
Aug 02, 2021 | 49.56 | 50.16 | 49.20 | 49.91 | 161,795 | +0.74(+1.50%) |
Jul 30, 2021 | 49.16 | 49.62 | 48.89 | 49.17 | 109,451 | +0.06(+0.12%) |
Jul 29, 2021 | 49.05 | 49.81 | 49.05 | 49.11 | 99,109 | +0.32(+0.65%) |
Jul 28, 2021 | 48.62 | 49.12 | 48.09 | 48.80 | 91,547 | +0.42(+0.87%) |
Jul 27, 2021 | 49.01 | 49.01 | 48.08 | 48.37 | 169,301 | -0.88(-1.79%) |
Jul 26, 2021 | 49.39 | 49.58 | 49.16 | 49.26 | 87,292 | +0.25(+0.51%) |
Jul 23, 2021 | 48.01 | 49.02 | 47.94 | 49.01 | 85,782 | +1.17(+2.45%) |
Jul 22, 2021 | 48.29 | 48.37 | 47.55 | 47.84 | 134,353 | -0.54(-1.11%) |
Jul 21, 2021 | 48.42 | 48.55 | 47.98 | 48.37 | 105,071 | +0.44(+0.92%) |
Jul 20, 2021 | 46.87 | 48.53 | 46.36 | 47.93 | 231,384 | +1.29(+2.76%) |
Jul 19, 2021 | 46.09 | 47.13 | 45.86 | 46.65 | 135,294 | +0.12(+0.25%) |
Jul 16, 2021 | 47.51 | 47.56 | 46.53 | 46.53 | 123,416 | -0.82(-1.72%) |
Jul 15, 2021 | 47.93 | 48.18 | 46.85 | 47.35 | 121,880 | -0.59(-1.24%) |
Jul 14, 2021 | 48.34 | 48.79 | 47.82 | 47.94 | 103,179 | -0.26(-0.54%) |
Jul 13, 2021 | 48.11 | 48.52 | 48.02 | 48.20 | 120,028 | -0.08(-0.16%) |
Jul 12, 2021 | 48.28 | 48.39 | 47.98 | 48.28 | 97,417 | +0.00(+0.00%) |
Jul 09, 2021 | 48.04 | 48.45 | 47.94 | 48.28 | 118,600 | +0.75(+1.58%) |
Jul 08, 2021 | 46.95 | 48.04 | 46.52 | 47.53 | 206,166 | +0.03(+0.06%) |
Jul 07, 2021 | 47.14 | 48.07 | 47.12 | 47.50 | 126,493 | +0.13(+0.28%) |
Jul 06, 2021 | 47.52 | 47.65 | 46.59 | 47.37 | 138,775 | -0.08(-0.16%) |
Jul 02, 2021 | 47.56 | 47.76 | 46.94 | 47.44 | 124,287 | +0.03(+0.06%) |