Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.32 | 50.28 | 45.94 | 49.36 | 203,747 | +1.49(+3.11%) |
Jul 28, 2022 | 47.40 | 47.99 | 46.62 | 47.87 | 79,955 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.23 | 46.35 | 47.15 | 72,477 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.27 | 76,689 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,262 | -1.37(-2.90%) |
Jul 22, 2022 | 47.86 | 48.05 | 46.89 | 47.29 | 89,618 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,847 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.79 | 46.30 | 74,243 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.30 | 45.02 | 45.95 | 81,041 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.40 | 136,547 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.90 | 159,751 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,120 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.27 | 45.02 | 65,793 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,537 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.31 | 44.89 | 69,014 | -0.62(-1.36%) |
Jul 08, 2022 | 45.88 | 46.33 | 44.93 | 45.51 | 84,816 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,068 | +0.89(+1.97%) |
Jul 06, 2022 | 45.79 | 46.00 | 41.22 | 45.18 | 69,503 | -0.49(-1.07%) |
Jul 05, 2022 | 44.81 | 45.76 | 44.59 | 45.67 | 124,647 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,868 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.37 | 44.10 | 44.66 | 95,903 | -0.58(-1.28%) |
Jun 29, 2022 | 44.90 | 45.53 | 44.14 | 45.23 | 63,624 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.30 | 44.19 | 44.75 | 83,853 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.85 | 43.91 | 44.42 | 53,471 | +0.18(+0.40%) |
Jun 24, 2022 | 44.37 | 44.72 | 43.23 | 44.24 | 166,299 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,243 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.85 | 40.92 | 42.47 | 71,590 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.32 | 69,916 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.24 | 41.48 | 130,249 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,456 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.86 | 100,612 | +1.20(+2.87%) |
Jun 14, 2022 | 42.34 | 43.03 | 41.16 | 41.67 | 91,843 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.85 | 42.08 | 42.37 | 109,663 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.74 | 92,026 | +0.02(+0.04%) |
Jun 09, 2022 | 45.37 | 45.59 | 44.62 | 44.73 | 108,929 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.33 | 147,336 | +0.56(+1.25%) |
Jun 07, 2022 | 43.79 | 44.89 | 43.79 | 44.77 | 54,598 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,388 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.76 | 88,760 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,255 | +1.03(+2.34%) |
Jun 01, 2022 | 45.10 | 45.52 | 42.84 | 44.07 | 101,470 | -0.75(-1.68%) |
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.82 | 104,015 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.78 | 44.74 | 75,843 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,349 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,613 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.73 | 42.34 | 43.01 | 106,019 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,405 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,885 | +1.25(+2.92%) |
May 19, 2022 | 42.28 | 43.82 | 42.28 | 42.68 | 151,359 | +0.08(+0.18%) |
May 18, 2022 | 43.76 | 43.95 | 41.97 | 42.60 | 203,733 | -2.04(-4.57%) |
May 17, 2022 | 43.37 | 44.97 | 42.43 | 44.64 | 149,403 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.87 | 42.74 | 242,587 | +0.31(+0.73%) |
May 13, 2022 | 41.28 | 42.59 | 40.71 | 42.44 | 161,695 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.82 | 38.78 | 40.76 | 238,311 | +1.34(+3.40%) |
May 11, 2022 | 39.50 | 40.65 | 39.16 | 39.42 | 115,791 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.96 | 38.26 | 39.46 | 151,063 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.17 | 188,703 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.33 | 40.67 | 145,801 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.27 | 41.30 | 41.75 | 106,983 | -2.37(-5.36%) |
May 04, 2022 | 43.47 | 44.39 | 42.30 | 44.12 | 190,674 | +0.70(+1.62%) |
May 03, 2022 | 42.59 | 44.04 | 42.59 | 43.41 | 166,839 | +0.78(+1.83%) |
May 02, 2022 | 42.26 | 44.13 | 42.09 | 42.63 | 209,410 | +0.39(+0.93%) |
Apr 29, 2022 | 43.70 | 44.57 | 41.17 | 42.24 | 412,141 | -2.54(-5.68%) |
Apr 28, 2022 | 44.15 | 45.89 | 42.71 | 44.78 | 179,097 | +1.29(+2.97%) |
Apr 27, 2022 | 43.64 | 44.07 | 42.80 | 43.49 | 195,403 | +0.08(+0.18%) |
Apr 26, 2022 | 44.22 | 44.29 | 43.35 | 43.41 | 155,988 | -1.37(-3.06%) |
Apr 25, 2022 | 43.07 | 44.99 | 43.07 | 44.78 | 176,396 | +1.51(+3.48%) |
Apr 22, 2022 | 45.68 | 45.95 | 43.12 | 43.28 | 156,472 | -2.80(-6.07%) |
Apr 21, 2022 | 46.77 | 46.84 | 45.96 | 46.07 | 142,815 | -0.41(-0.88%) |
Apr 20, 2022 | 46.35 | 46.82 | 46.14 | 46.48 | 116,817 | +0.68(+1.49%) |
Apr 19, 2022 | 44.78 | 46.76 | 44.78 | 45.80 | 177,506 | +1.01(+2.25%) |
Apr 18, 2022 | 45.21 | 45.86 | 44.28 | 44.79 | 355,853 | -0.67(-1.48%) |
Apr 14, 2022 | 46.10 | 46.40 | 44.87 | 45.47 | 92,902 | -0.43(-0.94%) |
Apr 13, 2022 | 46.28 | 46.28 | 45.55 | 45.90 | 144,396 | -0.34(-0.74%) |
Apr 12, 2022 | 44.94 | 46.77 | 44.94 | 46.24 | 209,895 | +1.63(+3.66%) |
Apr 11, 2022 | 45.42 | 45.70 | 44.52 | 44.61 | 176,905 | -0.87(-1.91%) |
Apr 08, 2022 | 45.61 | 46.21 | 44.96 | 45.48 | 176,937 | -0.53(-1.15%) |
Apr 07, 2022 | 45.96 | 46.47 | 45.36 | 46.00 | 152,260 | +0.28(+0.62%) |
Apr 06, 2022 | 45.94 | 46.13 | 44.43 | 45.72 | 188,106 | -0.56(-1.20%) |
Apr 05, 2022 | 46.54 | 46.99 | 46.23 | 46.28 | 166,355 | -0.24(-0.53%) |
Apr 04, 2022 | 46.78 | 47.08 | 45.96 | 46.52 | 189,482 | -0.25(-0.54%) |
Apr 01, 2022 | 45.36 | 47.00 | 45.36 | 46.78 | 141,314 | +1.35(+2.97%) |
Mar 31, 2022 | 45.30 | 45.86 | 44.79 | 45.43 | 117,126 | +0.09(+0.19%) |
Mar 30, 2022 | 44.94 | 45.98 | 44.19 | 45.34 | 71,365 | +0.09(+0.19%) |
Mar 29, 2022 | 44.13 | 45.50 | 44.13 | 45.25 | 181,748 | +1.80(+4.14%) |
Mar 28, 2022 | 43.97 | 44.45 | 43.29 | 43.45 | 69,947 | -0.62(-1.40%) |
Mar 25, 2022 | 43.88 | 44.30 | 43.63 | 44.07 | 66,191 | +0.28(+0.65%) |
Mar 24, 2022 | 43.35 | 43.86 | 42.42 | 43.78 | 123,388 | +0.32(+0.74%) |
Mar 23, 2022 | 43.92 | 44.30 | 42.30 | 43.46 | 114,632 | -0.87(-1.96%) |
Mar 22, 2022 | 43.47 | 44.41 | 43.47 | 44.33 | 148,735 | +1.22(+2.83%) |
Mar 21, 2022 | 44.94 | 45.15 | 42.66 | 43.11 | 153,744 | -1.79(-3.98%) |
Mar 18, 2022 | 43.97 | 45.20 | 43.57 | 44.90 | 309,553 | +1.07(+2.43%) |
Mar 17, 2022 | 42.29 | 44.30 | 42.29 | 43.83 | 79,969 | +1.09(+2.54%) |
Mar 16, 2022 | 41.21 | 42.94 | 41.21 | 42.75 | 105,389 | +1.76(+4.29%) |
Mar 15, 2022 | 41.24 | 41.54 | 40.36 | 40.99 | 149,581 | +0.05(+0.12%) |
Mar 14, 2022 | 41.47 | 42.41 | 40.73 | 40.94 | 130,542 | -0.50(-1.20%) |
Mar 11, 2022 | 43.79 | 43.79 | 41.35 | 41.44 | 102,567 | -1.94(-4.46%) |
Mar 10, 2022 | 43.81 | 44.03 | 42.90 | 43.37 | 95,021 | -1.09(-2.46%) |
Mar 09, 2022 | 45.18 | 45.21 | 43.66 | 44.47 | 84,495 | -0.08(-0.18%) |
Mar 08, 2022 | 45.25 | 45.25 | 43.59 | 44.55 | 125,431 | -0.73(-1.62%) |
Mar 07, 2022 | 47.28 | 47.44 | 45.10 | 45.28 | 127,880 | -1.96(-4.15%) |
Mar 04, 2022 | 46.65 | 47.76 | 44.41 | 47.24 | 90,891 | +0.44(+0.94%) |
Mar 03, 2022 | 47.07 | 47.40 | 46.56 | 46.80 | 70,464 | -0.14(-0.29%) |
Mar 02, 2022 | 46.81 | 47.44 | 46.22 | 46.94 | 123,361 | +0.40(+0.86%) |
Mar 01, 2022 | 46.28 | 46.69 | 45.98 | 46.54 | 118,655 | +0.25(+0.55%) |
Feb 28, 2022 | 45.07 | 46.42 | 44.48 | 46.29 | 186,871 | +0.97(+2.13%) |
Feb 25, 2022 | 42.61 | 45.82 | 44.39 | 45.32 | 101,999 | +0.59(+1.33%) |
Feb 24, 2022 | 41.71 | 44.81 | 41.65 | 44.73 | 210,415 | +2.07(+4.85%) |
Feb 23, 2022 | 42.64 | 42.97 | 42.19 | 42.66 | 119,994 | +0.37(+0.88%) |
Feb 22, 2022 | 40.84 | 42.73 | 40.84 | 42.29 | 110,142 | +1.07(+2.60%) |
Feb 18, 2022 | 41.21 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.41 | 42.74 | 41.22 | 41.33 | 50,849 | -1.53(-3.57%) |
Feb 16, 2022 | 42.03 | 42.88 | 41.43 | 42.86 | 49,523 | +0.58(+1.36%) |
Feb 15, 2022 | 42.28 | 43.01 | 42.02 | 42.29 | 73,983 | +0.47(+1.12%) |
Feb 14, 2022 | 41.94 | 42.55 | 41.46 | 41.82 | 75,600 | -0.01(-0.02%) |
Feb 11, 2022 | 41.08 | 41.94 | 40.98 | 41.83 | 109,433 | +0.76(+1.85%) |
Feb 10, 2022 | 40.99 | 42.00 | 40.81 | 41.07 | 58,756 | -0.74(-1.77%) |
Feb 09, 2022 | 42.63 | 44.54 | 41.56 | 41.81 | 78,918 | -0.55(-1.29%) |
Feb 08, 2022 | 40.88 | 42.62 | 40.88 | 42.36 | 66,129 | +1.46(+3.58%) |
Feb 07, 2022 | 40.92 | 41.72 | 40.57 | 40.89 | 72,696 | -0.11(-0.26%) |
Feb 04, 2022 | 40.15 | 41.24 | 39.55 | 41.00 | 108,736 | +0.81(+2.01%) |
Feb 03, 2022 | 40.76 | 41.12 | 39.97 | 40.19 | 88,394 | -0.89(-2.16%) |
Feb 02, 2022 | 41.59 | 41.59 | 40.60 | 41.08 | 91,393 | -0.50(-1.20%) |
Feb 01, 2022 | 41.05 | 41.67 | 40.11 | 41.58 | 103,973 | +0.32(+0.78%) |
Jan 31, 2022 | 39.92 | 41.25 | 141,407 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.66 | 40.16 | 38.49 | 39.99 | 128,081 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,931 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.93 | 57,893 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,936 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,154 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.62 | 42.12 | 42.75 | 87,516 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,174 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,175 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.66 | 91,865 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.47 | 45.27 | 45.46 | 58,110 | -0.29(-0.64%) |
Jan 12, 2022 | 46.74 | 46.89 | 45.51 | 45.75 | 49,554 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,207 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.40 | 46.09 | 52,917 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.59 | 67,887 | -1.27(-2.70%) |
Jan 06, 2022 | 47.92 | 48.12 | 46.68 | 46.86 | 59,922 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.93 | 82,871 | -1.19(-2.42%) |
Jan 04, 2022 | 50.21 | 50.43 | 48.58 | 49.12 | 114,200 | -1.09(-2.17%) |
Jan 03, 2022 | 48.95 | 50.31 | 48.71 | 50.21 | 55,575 | +1.24(+2.53%) |
Dec 31, 2021 | 49.80 | 50.07 | 48.79 | 48.98 | 64,590 | -0.66(-1.34%) |
Dec 30, 2021 | 49.73 | 50.39 | 49.58 | 49.64 | 39,371 | -0.14(-0.27%) |
Dec 29, 2021 | 49.85 | 50.17 | 49.14 | 49.78 | 36,763 | +0.13(+0.26%) |
Dec 28, 2021 | 50.43 | 50.51 | 49.49 | 49.65 | 55,292 | -0.92(-1.81%) |
Dec 27, 2021 | 50.24 | 50.70 | 48.76 | 50.57 | 97,792 | +0.31(+0.62%) |
Dec 23, 2021 | 49.01 | 50.44 | 47.39 | 50.25 | 66,880 | +1.35(+2.75%) |
Dec 22, 2021 | 48.57 | 49.05 | 48.25 | 48.91 | 96,084 | +0.28(+0.58%) |
Dec 21, 2021 | 46.57 | 48.65 | 46.19 | 48.63 | 97,919 | +2.32(+5.01%) |
Dec 20, 2021 | 46.37 | 47.27 | 45.77 | 46.30 | 79,376 | -0.70(-1.49%) |
Dec 17, 2021 | 45.70 | 47.47 | 45.15 | 47.01 | 354,808 | +1.51(+3.32%) |
Dec 16, 2021 | 47.95 | 48.36 | 45.45 | 45.50 | 474,789 | -2.30(-4.81%) |
Dec 15, 2021 | 46.52 | 47.80 | 45.69 | 47.80 | 89,128 | +1.54(+3.33%) |
Dec 14, 2021 | 47.17 | 47.67 | 46.00 | 46.26 | 103,635 | -0.82(-1.74%) |
Dec 13, 2021 | 47.17 | 47.27 | 46.52 | 47.07 | 83,827 | -0.31(-0.66%) |
Dec 10, 2021 | 47.78 | 48.10 | 47.03 | 47.39 | 80,807 | -0.11(-0.23%) |
Dec 09, 2021 | 48.75 | 48.87 | 47.47 | 47.49 | 65,495 | -0.98(-2.03%) |
Dec 08, 2021 | 48.71 | 48.83 | 47.13 | 48.48 | 65,481 | -0.02(-0.04%) |
Dec 07, 2021 | 47.88 | 49.09 | 47.88 | 48.50 | 80,118 | +1.08(+2.28%) |
Dec 06, 2021 | 46.24 | 47.57 | 45.60 | 47.42 | 110,903 | +1.78(+3.91%) |
Dec 03, 2021 | 47.47 | 47.47 | 45.17 | 45.63 | 73,603 | -1.69(-3.56%) |
Dec 02, 2021 | 46.37 | 47.90 | 45.75 | 47.32 | 119,580 | +1.10(+2.38%) |
Dec 01, 2021 | 46.42 | 47.91 | 46.20 | 46.22 | 111,586 | +0.59(+1.30%) |
Nov 30, 2021 | 46.34 | 46.80 | 45.20 | 45.62 | 163,671 | -0.98(-2.11%) |
Nov 29, 2021 | 48.22 | 48.82 | 46.50 | 46.61 | 70,865 | -0.94(-1.97%) |
Nov 26, 2021 | 48.49 | 48.69 | 47.08 | 47.54 | 88,145 | -2.07(-4.17%) |
Nov 24, 2021 | 48.47 | 49.65 | 47.82 | 49.61 | 59,487 | +0.84(+1.73%) |
Nov 23, 2021 | 48.93 | 49.35 | 48.21 | 48.77 | 89,781 | -0.32(-0.64%) |
Nov 22, 2021 | 50.92 | 51.11 | 48.83 | 49.08 | 82,918 | -1.51(-2.99%) |
Nov 19, 2021 | 49.61 | 52.93 | 49.61 | 50.59 | 95,367 | +0.30(+0.60%) |
Nov 18, 2021 | 52.22 | 50.49 | 50.22 | 50.29 | 107,059 | -1.79(-3.44%) |
Nov 17, 2021 | 51.99 | 53.07 | 51.27 | 52.09 | 108,844 | +0.13(+0.24%) |
Nov 16, 2021 | 53.18 | 53.90 | 51.79 | 51.96 | 128,544 | -1.46(-2.73%) |
Nov 15, 2021 | 53.19 | 53.64 | 52.55 | 53.42 | 101,563 | +0.44(+0.83%) |
Nov 12, 2021 | 52.73 | 53.38 | 52.42 | 52.98 | 53,052 | +0.26(+0.50%) |
Nov 11, 2021 | 52.62 | 52.86 | 51.68 | 52.72 | 70,920 | +0.18(+0.33%) |
Nov 10, 2021 | 52.35 | 52.75 | 52.54 | 91,864 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.14 | 53.14 | 52.02 | 52.40 | 65,531 | -0.82(-1.54%) |
Nov 08, 2021 | 53.51 | 54.29 | 53.21 | 53.22 | 155,793 | +0.05(+0.09%) |
Nov 05, 2021 | 50.35 | 53.26 | 49.54 | 53.17 | 116,520 | +2.51(+4.96%) |
Nov 04, 2021 | 51.14 | 51.42 | 50.25 | 50.66 | 97,053 | -0.52(-1.01%) |
Nov 03, 2021 | 51.48 | 52.14 | 50.23 | 51.17 | 161,518 | -0.18(-0.34%) |
Nov 02, 2021 | 51.04 | 52.25 | 50.79 | 51.35 | 144,191 | +0.20(+0.40%) |
Nov 01, 2021 | 50.60 | 51.28 | 49.58 | 51.14 | 149,000 | +0.54(+1.06%) |
Oct 29, 2021 | 47.78 | 50.79 | 50.61 | 369,037 | -4.13(-7.54%) | |
Oct 28, 2021 | 53.61 | 54.95 | 53.52 | 54.73 | 107,738 | +1.32(+2.48%) |
Oct 27, 2021 | 53.75 | 53.87 | 52.80 | 53.41 | 70,776 | -0.26(-0.49%) |
Oct 26, 2021 | 54.40 | 53.67 | 106,541 | -0.05(-0.09%) | ||
Oct 25, 2021 | 52.82 | 53.83 | 52.21 | 53.72 | 85,449 | +1.06(+2.01%) |
Oct 22, 2021 | 53.16 | 52.66 | 59,155 | -0.56(-1.06%) | ||
Oct 21, 2021 | 53.43 | 53.95 | 52.73 | 53.23 | 68,425 | -0.20(-0.38%) |
Oct 20, 2021 | 53.22 | 53.79 | 52.87 | 53.43 | 35,668 | +0.39(+0.73%) |
Oct 19, 2021 | 52.35 | 53.44 | 51.69 | 53.04 | 47,190 | +1.33(+2.58%) |
Oct 18, 2021 | 51.94 | 52.10 | 51.00 | 51.71 | 79,449 | -0.43(-0.82%) |
Oct 15, 2021 | 52.83 | 52.83 | 52.06 | 52.14 | 69,700 | +0.08(+0.15%) |
Oct 14, 2021 | 51.51 | 52.65 | 51.33 | 52.06 | 98,427 | +0.80(+1.56%) |
Oct 13, 2021 | 51.15 | 51.53 | 50.74 | 51.26 | 36,633 | +0.11(+0.21%) |
Oct 12, 2021 | 51.20 | 52.05 | 50.94 | 51.15 | 119,259 | +0.07(+0.13%) |
Oct 11, 2021 | 51.90 | 53.18 | 51.07 | 51.08 | 67,866 | -0.96(-1.85%) |
Oct 08, 2021 | 53.02 | 53.11 | 51.76 | 52.05 | 40,869 | -1.04(-1.96%) |
Oct 07, 2021 | 52.74 | 54.31 | 52.74 | 53.09 | 79,117 | +0.65(+1.24%) |
Oct 06, 2021 | 51.55 | 52.53 | 50.78 | 52.44 | 112,866 | +0.58(+1.13%) |
Oct 05, 2021 | 51.43 | 53.05 | 51.43 | 51.85 | 95,094 | +0.47(+0.91%) |
Oct 04, 2021 | 51.99 | 52.34 | 50.93 | 51.39 | 113,331 | -0.85(-1.62%) |
Oct 01, 2021 | 51.82 | 52.45 | 50.74 | 52.23 | 95,570 | +0.57(+1.11%) |
Sep 30, 2021 | 52.58 | 53.02 | 51.60 | 51.66 | 111,242 | -0.77(-1.47%) |
Sep 29, 2021 | 53.38 | 53.71 | 52.29 | 52.43 | 96,065 | -0.84(-1.57%) |
Sep 28, 2021 | 53.82 | 53.82 | 52.87 | 53.26 | 101,674 | -0.92(-1.71%) |
Sep 27, 2021 | 53.97 | 54.79 | 53.48 | 54.19 | 72,138 | -0.03(-0.05%) |
Sep 24, 2021 | 54.02 | 54.37 | 53.45 | 54.22 | 326,071 | -0.02(-0.04%) |
Sep 23, 2021 | 54.02 | 54.87 | 53.82 | 54.24 | 109,141 | +0.56(+1.05%) |
Sep 22, 2021 | 52.94 | 54.16 | 52.33 | 53.67 | 98,203 | +1.08(+2.05%) |
Sep 21, 2021 | 53.82 | 54.01 | 52.48 | 52.59 | 113,000 | -1.08(-2.01%) |
Sep 20, 2021 | 54.22 | 55.52 | 53.20 | 53.67 | 146,161 | -1.54(-2.78%) |
Sep 17, 2021 | 56.60 | 57.08 | 55.00 | 55.21 | 599,186 | -1.37(-2.42%) |
Sep 16, 2021 | 56.81 | 57.76 | 56.35 | 56.58 | 130,210 | +0.65(+1.17%) |
Sep 15, 2021 | 55.87 | 56.05 | 54.01 | 55.93 | 114,759 | +0.14(+0.24%) |
Sep 14, 2021 | 55.75 | 56.47 | 54.99 | 55.79 | 115,734 | +0.35(+0.63%) |
Sep 13, 2021 | 57.77 | 58.04 | 54.93 | 55.44 | 110,618 | -2.01(-3.51%) |
Sep 10, 2021 | 57.71 | 58.25 | 57.29 | 57.46 | 104,441 | +0.04(+0.07%) |
Sep 09, 2021 | 58.20 | 58.59 | 57.33 | 57.42 | 77,173 | -0.67(-1.16%) |
Sep 08, 2021 | 57.77 | 58.86 | 57.06 | 58.09 | 95,494 | +0.14(+0.24%) |
Sep 07, 2021 | 57.09 | 59.07 | 56.89 | 57.95 | 222,811 | +1.01(+1.78%) |
Sep 03, 2021 | 56.92 | 57.37 | 56.63 | 56.94 | 82,848 | -0.29(-0.51%) |
Sep 02, 2021 | 55.95 | 57.40 | 55.90 | 57.23 | 108,017 | +1.41(+2.53%) |
Sep 01, 2021 | 55.04 | 55.93 | 54.70 | 55.82 | 78,554 | +0.73(+1.32%) |
Aug 31, 2021 | 55.10 | 55.49 | 54.78 | 55.09 | 141,528 | -0.15(-0.26%) |
Aug 30, 2021 | 54.98 | 56.04 | 54.85 | 55.24 | 88,549 | +0.48(+0.87%) |
Aug 27, 2021 | 52.93 | 54.94 | 52.93 | 54.76 | 112,945 | +1.93(+3.65%) |
Aug 26, 2021 | 53.03 | 53.68 | 52.45 | 52.84 | 86,247 | -0.24(-0.46%) |
Aug 25, 2021 | 53.70 | 53.82 | 52.99 | 53.08 | 64,383 | -0.49(-0.91%) |
Aug 24, 2021 | 53.90 | 53.93 | 53.41 | 53.57 | 59,571 | +0.16(+0.29%) |
Aug 23, 2021 | 53.59 | 54.12 | 53.18 | 53.41 | 63,129 | +0.17(+0.33%) |
Aug 20, 2021 | 52.15 | 53.29 | 52.13 | 53.24 | 84,391 | +0.95(+1.82%) |
Aug 19, 2021 | 52.96 | 53.55 | 51.77 | 52.28 | 77,575 | -1.01(-1.90%) |
Aug 18, 2021 | 53.88 | 54.59 | 53.19 | 53.29 | 62,038 | -0.62(-1.15%) |
Aug 17, 2021 | 54.54 | 55.11 | 53.30 | 53.92 | 76,012 | -0.69(-1.26%) |
Aug 16, 2021 | 53.69 | 54.87 | 53.67 | 54.60 | 157,512 | +0.99(+1.85%) |
Aug 13, 2021 | 52.58 | 53.70 | 52.58 | 53.61 | 49,482 | +0.34(+0.64%) |
Aug 12, 2021 | 53.54 | 53.95 | 52.70 | 53.27 | 56,581 | -0.13(-0.24%) |
Aug 11, 2021 | 55.39 | 55.83 | 53.07 | 53.40 | 154,963 | -1.64(-2.98%) |
Aug 10, 2021 | 55.65 | 56.46 | 54.86 | 55.04 | 96,910 | -0.53(-0.96%) |
Aug 09, 2021 | 56.15 | 56.75 | 54.64 | 55.58 | 91,728 | -0.59(-1.05%) |
Aug 06, 2021 | 55.31 | 56.27 | 53.50 | 56.17 | 99,931 | +1.01(+1.83%) |
Aug 05, 2021 | 53.81 | 55.17 | 53.59 | 55.16 | 104,315 | +1.47(+2.73%) |
Aug 04, 2021 | 54.25 | 54.65 | 50.97 | 53.69 | 89,789 | -0.64(-1.18%) |
Aug 03, 2021 | 53.14 | 54.62 | 53.10 | 54.33 | 189,922 | +1.20(+2.27%) |