Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.66 | 47.88 | 46.41 | 46.45 | 249,646 | -1.02(-2.16%) |
Aug 30, 2022 | 48.70 | 48.70 | 47.46 | 47.48 | 268,540 | -0.85(-1.76%) |
Aug 29, 2022 | 47.77 | 48.70 | 47.58 | 48.32 | 119,908 | +0.17(+0.34%) |
Aug 26, 2022 | 49.73 | 50.14 | 47.91 | 48.16 | 187,403 | -1.74(-3.50%) |
Aug 25, 2022 | 48.75 | 50.06 | 48.64 | 49.90 | 163,190 | +1.15(+2.36%) |
Aug 24, 2022 | 49.65 | 49.65 | 48.75 | 48.75 | 191,783 | -0.63(-1.28%) |
Aug 23, 2022 | 49.82 | 50.33 | 49.34 | 49.39 | 162,570 | -0.44(-0.88%) |
Aug 22, 2022 | 49.54 | 50.06 | 49.07 | 49.82 | 209,561 | -0.21(-0.43%) |
Aug 19, 2022 | 51.06 | 51.06 | 49.71 | 50.04 | 201,705 | -1.14(-2.23%) |
Aug 18, 2022 | 51.75 | 51.85 | 51.08 | 51.18 | 181,418 | -0.71(-1.37%) |
Aug 17, 2022 | 51.68 | 52.23 | 51.22 | 51.89 | 212,474 | -0.26(-0.50%) |
Aug 16, 2022 | 51.56 | 52.58 | 51.38 | 52.15 | 216,259 | +0.50(+0.96%) |
Aug 15, 2022 | 51.07 | 51.85 | 50.95 | 51.66 | 208,262 | +0.19(+0.36%) |
Aug 12, 2022 | 50.41 | 51.47 | 50.06 | 51.47 | 226,420 | +1.41(+2.82%) |
Aug 11, 2022 | 49.29 | 50.15 | 49.24 | 50.06 | 207,725 | +1.13(+2.31%) |
Aug 10, 2022 | 48.35 | 49.31 | 47.92 | 48.93 | 259,915 | +1.55(+3.27%) |
Aug 09, 2022 | 47.82 | 47.96 | 46.66 | 47.38 | 256,413 | -0.99(-2.06%) |
Aug 08, 2022 | 48.82 | 49.60 | 48.24 | 48.37 | 291,504 | -0.48(-0.98%) |
Aug 05, 2022 | 48.31 | 48.96 | 47.58 | 48.85 | 244,721 | -0.21(-0.44%) |
Aug 04, 2022 | 49.01 | 50.34 | 47.94 | 49.06 | 587,875 | +1.58(+3.33%) |
Aug 03, 2022 | 46.86 | 47.64 | 46.62 | 47.49 | 413,786 | +1.42(+3.09%) |
Aug 02, 2022 | 47.37 | 47.63 | 45.92 | 46.06 | 291,783 | -1.60(-3.35%) |
Aug 01, 2022 | 47.11 | 48.09 | 47.11 | 47.66 | 240,550 | +0.16(+0.33%) |
Jul 29, 2022 | 46.79 | 47.61 | 46.17 | 47.50 | 276,310 | +0.58(+1.25%) |
Jul 28, 2022 | 46.34 | 47.25 | 45.77 | 46.92 | 234,847 | +0.91(+1.97%) |
Jul 27, 2022 | 45.47 | 46.18 | 44.98 | 46.01 | 206,047 | +0.80(+1.77%) |
Jul 26, 2022 | 45.53 | 45.57 | 44.70 | 45.21 | 181,214 | -0.70(-1.53%) |
Jul 25, 2022 | 46.43 | 46.59 | 45.61 | 45.92 | 293,416 | -0.41(-0.88%) |
Jul 22, 2022 | 45.86 | 46.44 | 45.51 | 46.33 | 189,060 | +0.42(+0.91%) |
Jul 21, 2022 | 45.29 | 45.91 | 44.82 | 45.91 | 425,214 | +0.63(+1.40%) |
Jul 20, 2022 | 45.69 | 45.91 | 44.78 | 45.27 | 468,564 | -0.47(-1.02%) |
Jul 19, 2022 | 45.67 | 46.89 | 45.58 | 45.74 | 490,692 | +0.51(+1.12%) |
Jul 18, 2022 | 46.29 | 46.54 | 45.06 | 45.23 | 329,861 | -0.61(-1.34%) |
Jul 15, 2022 | 44.99 | 46.03 | 44.39 | 45.85 | 280,735 | +1.60(+3.61%) |
Jul 14, 2022 | 43.53 | 44.59 | 43.35 | 44.25 | 291,103 | +0.17(+0.38%) |
Jul 13, 2022 | 42.71 | 44.36 | 42.71 | 44.08 | 182,021 | +0.65(+1.50%) |
Jul 12, 2022 | 43.50 | 44.52 | 43.04 | 43.43 | 181,431 | +0.14(+0.32%) |
Jul 11, 2022 | 43.50 | 43.99 | 42.83 | 43.29 | 171,726 | -0.20(-0.47%) |
Jul 08, 2022 | 43.11 | 43.61 | 42.90 | 43.50 | 181,233 | -0.02(-0.04%) |
Jul 07, 2022 | 41.95 | 43.70 | 41.95 | 43.52 | 299,007 | +1.57(+3.74%) |
Jul 06, 2022 | 41.22 | 42.08 | 40.93 | 41.95 | 271,081 | +0.67(+1.63%) |
Jul 05, 2022 | 40.09 | 41.31 | 39.73 | 41.28 | 285,390 | +0.53(+1.29%) |
Jul 01, 2022 | 40.55 | 40.92 | 39.77 | 40.75 | 213,660 | +0.12(+0.29%) |
Jun 30, 2022 | 40.01 | 40.82 | 39.51 | 40.63 | 275,910 | +0.17(+0.41%) |
Jun 29, 2022 | 40.09 | 40.53 | 39.16 | 40.47 | 212,548 | +0.11(+0.27%) |
Jun 28, 2022 | 41.20 | 41.84 | 40.35 | 40.36 | 458,946 | -0.87(-2.10%) |
Jun 27, 2022 | 40.47 | 41.88 | 39.98 | 41.23 | 295,811 | +1.22(+3.05%) |
Jun 24, 2022 | 39.88 | 40.52 | 39.73 | 40.01 | 430,972 | +0.43(+1.08%) |
Jun 23, 2022 | 38.39 | 39.77 | 38.39 | 39.58 | 195,744 | +1.20(+3.12%) |
Jun 22, 2022 | 38.23 | 38.90 | 38.05 | 38.38 | 233,735 | -0.33(-0.86%) |
Jun 21, 2022 | 39.04 | 39.19 | 38.23 | 38.71 | 235,076 | +0.41(+1.07%) |
Jun 17, 2022 | 37.72 | 38.79 | 37.56 | 38.30 | 421,340 | +0.80(+2.13%) |
Jun 16, 2022 | 39.35 | 39.46 | 37.38 | 37.50 | 303,874 | -2.80(-6.94%) |
Jun 15, 2022 | 40.70 | 41.19 | 40.03 | 40.30 | 237,205 | -0.16(-0.39%) |
Jun 14, 2022 | 39.65 | 40.62 | 39.65 | 40.46 | 253,778 | +0.81(+2.04%) |
Jun 13, 2022 | 40.15 | 40.79 | 39.33 | 39.65 | 403,745 | -1.59(-3.85%) |
Jun 10, 2022 | 41.89 | 42.62 | 40.90 | 41.24 | 382,222 | -1.30(-3.05%) |
Jun 09, 2022 | 41.90 | 43.11 | 41.58 | 42.53 | 298,753 | +0.50(+1.18%) |
Jun 08, 2022 | 41.31 | 42.24 | 40.97 | 42.04 | 237,890 | +0.51(+1.22%) |
Jun 07, 2022 | 41.35 | 41.97 | 41.22 | 41.53 | 235,374 | -0.20(-0.49%) |
Jun 06, 2022 | 41.64 | 42.05 | 41.13 | 41.73 | 214,868 | +0.41(+0.99%) |
Jun 03, 2022 | 41.20 | 41.51 | 40.90 | 41.32 | 198,831 | -0.17(-0.40%) |
Jun 02, 2022 | 40.08 | 41.56 | 40.04 | 41.49 | 272,027 | +1.67(+4.19%) |
Jun 01, 2022 | 39.65 | 40.06 | 39.23 | 39.82 | 236,088 | +0.32(+0.81%) |
May 31, 2022 | 39.59 | 39.83 | 39.04 | 39.50 | 413,186 | -0.50(-1.26%) |
May 27, 2022 | 38.67 | 40.04 | 38.67 | 40.01 | 329,341 | +1.27(+3.28%) |
May 26, 2022 | 38.17 | 39.08 | 38.17 | 38.74 | 302,670 | +1.04(+2.75%) |
May 25, 2022 | 36.59 | 38.25 | 36.37 | 37.70 | 347,879 | +0.83(+2.24%) |
May 24, 2022 | 37.75 | 37.80 | 36.36 | 36.87 | 268,059 | -1.44(-3.75%) |
May 23, 2022 | 38.84 | 38.97 | 38.08 | 38.31 | 182,754 | -0.20(-0.53%) |
May 20, 2022 | 38.97 | 39.10 | 37.51 | 38.51 | 394,786 | +0.06(+0.15%) |
May 19, 2022 | 39.30 | 39.32 | 38.43 | 38.45 | 255,921 | -1.34(-3.37%) |
May 18, 2022 | 41.01 | 41.27 | 39.08 | 39.79 | 410,676 | -1.91(-4.58%) |
May 17, 2022 | 41.53 | 41.93 | 41.03 | 41.71 | 227,669 | +0.75(+1.82%) |
May 16, 2022 | 40.96 | 41.18 | 40.23 | 40.96 | 212,847 | -0.34(-0.82%) |
May 13, 2022 | 40.13 | 41.32 | 40.00 | 41.30 | 278,778 | +1.45(+3.63%) |
May 12, 2022 | 38.47 | 40.49 | 38.47 | 39.85 | 331,973 | +1.14(+2.93%) |
May 11, 2022 | 39.50 | 40.61 | 38.67 | 38.72 | 308,692 | -0.47(-1.19%) |
May 10, 2022 | 39.95 | 40.62 | 38.83 | 39.18 | 410,784 | -0.30(-0.76%) |
May 09, 2022 | 38.58 | 40.21 | 38.53 | 39.48 | 346,222 | +0.25(+0.64%) |
May 06, 2022 | 39.96 | 40.09 | 38.49 | 39.23 | 386,753 | -1.02(-2.53%) |
May 05, 2022 | 41.73 | 41.92 | 39.57 | 40.25 | 578,944 | -1.65(-3.94%) |
May 04, 2022 | 41.93 | 42.14 | 40.52 | 41.90 | 391,860 | -0.11(-0.25%) |
May 03, 2022 | 40.86 | 42.96 | 40.59 | 42.01 | 921,015 | +0.90(+2.20%) |
May 02, 2022 | 39.47 | 41.14 | 39.15 | 41.10 | 585,587 | +1.56(+3.95%) |
Apr 29, 2022 | 39.42 | 40.36 | 39.42 | 39.54 | 372,750 | -0.14(-0.34%) |
Apr 28, 2022 | 39.31 | 39.93 | 38.52 | 39.68 | 262,465 | +0.83(+2.15%) |
Apr 27, 2022 | 38.51 | 39.52 | 38.43 | 38.84 | 192,273 | +0.35(+0.91%) |
Apr 26, 2022 | 39.75 | 39.83 | 38.43 | 38.49 | 256,575 | -1.81(-4.48%) |
Apr 25, 2022 | 39.13 | 40.44 | 39.02 | 40.30 | 239,084 | +0.88(+2.24%) |
Apr 22, 2022 | 41.03 | 41.03 | 39.31 | 39.42 | 349,245 | -1.92(-4.65%) |
Apr 21, 2022 | 42.67 | 42.78 | 41.23 | 41.34 | 173,871 | -0.92(-2.18%) |
Apr 20, 2022 | 42.09 | 42.52 | 41.57 | 42.26 | 216,231 | +0.61(+1.47%) |
Apr 19, 2022 | 40.35 | 41.87 | 40.35 | 41.65 | 284,077 | +1.41(+3.50%) |
Apr 18, 2022 | 40.11 | 40.79 | 39.79 | 40.24 | 259,790 | -0.11(-0.26%) |
Apr 14, 2022 | 40.38 | 40.76 | 40.03 | 40.35 | 220,113 | -0.01(-0.02%) |
Apr 13, 2022 | 39.57 | 40.59 | 39.53 | 40.36 | 168,881 | +0.73(+1.84%) |
Apr 12, 2022 | 39.82 | 40.36 | 39.44 | 39.63 | 439,699 | -0.03(-0.07%) |
Apr 11, 2022 | 39.76 | 40.27 | 39.34 | 39.66 | 169,231 | -0.43(-1.07%) |
Apr 08, 2022 | 39.70 | 40.80 | 39.67 | 40.08 | 236,722 | +0.54(+1.37%) |
Apr 07, 2022 | 39.70 | 39.88 | 38.76 | 39.54 | 300,653 | -0.16(-0.39%) |
Apr 06, 2022 | 39.57 | 39.87 | 38.57 | 39.70 | 241,054 | -0.37(-0.92%) |
Apr 05, 2022 | 40.74 | 41.37 | 39.82 | 40.07 | 318,971 | -0.72(-1.76%) |
Apr 04, 2022 | 40.23 | 41.26 | 39.92 | 40.78 | 454,533 | +1.01(+2.54%) |
Apr 01, 2022 | 39.31 | 39.87 | 39.13 | 39.77 | 297,939 | +0.70(+1.79%) |
Mar 31, 2022 | 40.14 | 40.60 | 38.97 | 39.08 | 236,003 | -1.26(-3.13%) |
Mar 30, 2022 | 41.22 | 41.34 | 40.31 | 40.34 | 130,833 | -0.91(-2.21%) |
Mar 29, 2022 | 40.28 | 41.62 | 40.28 | 41.25 | 378,127 | +1.47(+3.68%) |
Mar 28, 2022 | 39.91 | 40.23 | 39.44 | 39.78 | 260,162 | -0.37(-0.92%) |
Mar 25, 2022 | 39.96 | 40.27 | 39.62 | 40.15 | 214,006 | +0.49(+1.25%) |
Mar 24, 2022 | 40.76 | 40.76 | 39.26 | 39.66 | 206,678 | -1.08(-2.64%) |
Mar 23, 2022 | 42.04 | 42.58 | 40.49 | 40.74 | 228,885 | -1.68(-3.96%) |
Mar 22, 2022 | 42.84 | 43.14 | 42.22 | 42.41 | 152,347 | -0.12(-0.27%) |
Mar 21, 2022 | 42.90 | 43.37 | 42.14 | 42.53 | 180,728 | -0.53(-1.24%) |
Mar 18, 2022 | 42.47 | 43.35 | 41.82 | 43.06 | 322,692 | +0.67(+1.58%) |
Mar 17, 2022 | 41.64 | 42.42 | 41.28 | 42.39 | 163,968 | +0.32(+0.76%) |
Mar 16, 2022 | 41.27 | 42.32 | 41.09 | 42.07 | 195,670 | +1.17(+2.87%) |
Mar 15, 2022 | 41.40 | 41.66 | 40.31 | 40.90 | 184,283 | -0.15(-0.35%) |
Mar 14, 2022 | 41.03 | 41.89 | 40.73 | 41.05 | 216,898 | +0.24(+0.59%) |
Mar 11, 2022 | 41.59 | 41.73 | 40.46 | 40.80 | 254,431 | -0.43(-1.04%) |
Mar 10, 2022 | 41.40 | 42.09 | 40.80 | 41.23 | 268,405 | -0.87(-2.07%) |
Mar 09, 2022 | 41.11 | 42.39 | 41.11 | 42.10 | 170,997 | +1.88(+4.66%) |
Mar 08, 2022 | 40.49 | 41.59 | 39.99 | 40.23 | 394,040 | -0.32(-0.79%) |
Mar 07, 2022 | 41.77 | 41.88 | 40.02 | 40.55 | 691,522 | -1.14(-2.74%) |
Mar 04, 2022 | 41.85 | 42.44 | 41.33 | 41.69 | 368,990 | -0.69(-1.62%) |
Mar 03, 2022 | 43.99 | 44.04 | 42.03 | 42.37 | 254,722 | -1.50(-3.41%) |
Mar 02, 2022 | 42.67 | 45.04 | 42.32 | 43.87 | 750,853 | +1.82(+4.32%) |
Mar 01, 2022 | 42.15 | 43.24 | 40.92 | 42.06 | 526,029 | -0.28(-0.66%) |
Feb 28, 2022 | 41.70 | 42.83 | 41.62 | 42.34 | 325,600 | +0.07(+0.16%) |
Feb 25, 2022 | 41.70 | 42.56 | 41.66 | 42.27 | 239,773 | +0.57(+1.37%) |
Feb 24, 2022 | 39.57 | 42.00 | 39.51 | 41.70 | 283,304 | +1.18(+2.91%) |
Feb 23, 2022 | 41.22 | 41.43 | 40.44 | 40.52 | 291,110 | -0.14(-0.33%) |
Feb 22, 2022 | 40.86 | 41.33 | 40.25 | 40.65 | 215,191 | -0.30(-0.73%) |
Feb 18, 2022 | 40.95 | 0 | -0.31(-0.75%) | |||
Feb 17, 2022 | 42.18 | 42.45 | 41.11 | 41.26 | 187,692 | -1.23(-2.89%) |
Feb 16, 2022 | 42.82 | 42.85 | 42.19 | 42.49 | 226,677 | -0.59(-1.37%) |
Feb 15, 2022 | 43.21 | 43.54 | 42.85 | 43.08 | 198,551 | +0.37(+0.86%) |
Feb 14, 2022 | 42.90 | 43.51 | 42.51 | 42.71 | 119,987 | -0.01(-0.02%) |
Feb 11, 2022 | 44.46 | 44.82 | 42.43 | 42.72 | 237,946 | -1.69(-3.81%) |
Feb 10, 2022 | 43.94 | 45.38 | 43.94 | 44.41 | 311,659 | -0.27(-0.61%) |
Feb 09, 2022 | 44.73 | 45.16 | 44.56 | 44.68 | 206,864 | +0.55(+1.25%) |
Feb 08, 2022 | 43.61 | 44.29 | 43.31 | 44.13 | 202,640 | +0.51(+1.17%) |
Feb 07, 2022 | 43.66 | 44.10 | 43.14 | 43.62 | 235,408 | +0.01(+0.02%) |
Feb 04, 2022 | 44.38 | 44.72 | 43.45 | 43.61 | 303,707 | -0.65(-1.46%) |
Feb 03, 2022 | 44.33 | 44.07 | 44.26 | 170,452 | -0.60(-1.34%) | |
Feb 02, 2022 | 45.46 | 45.75 | 44.71 | 44.86 | 282,461 | -0.67(-1.46%) |
Feb 01, 2022 | 45.24 | 45.79 | 44.30 | 45.53 | 330,699 | +0.39(+0.86%) |
Jan 31, 2022 | 44.01 | 45.40 | 45.14 | 295,940 | +0.96(+2.17%) | |
Jan 28, 2022 | 43.22 | 44.19 | 41.88 | 44.18 | 365,021 | +1.26(+2.93%) |
Jan 27, 2022 | 43.93 | 44.84 | 42.70 | 42.93 | 608,454 | -0.48(-1.11%) |
Jan 26, 2022 | 46.09 | 46.45 | 43.16 | 43.41 | 358,466 | -1.99(-4.39%) |
Jan 25, 2022 | 46.28 | 46.81 | 44.97 | 45.40 | 483,643 | -1.46(-3.11%) |
Jan 24, 2022 | 44.78 | 47.04 | 44.55 | 46.86 | 254,050 | +1.33(+2.93%) |
Jan 21, 2022 | 46.40 | 46.51 | 45.19 | 45.53 | 278,177 | -0.90(-1.94%) |
Jan 20, 2022 | 46.80 | 47.39 | 46.20 | 46.42 | 756,271 | -0.08(-0.17%) |
Jan 19, 2022 | 46.42 | 46.76 | 45.92 | 46.50 | 186,392 | +0.19(+0.42%) |
Jan 18, 2022 | 47.81 | 47.83 | 45.82 | 46.31 | 348,350 | -1.32(-2.78%) |
Jan 14, 2022 | 47.63 | 0 | -1.27(-2.59%) | |||
Jan 13, 2022 | 50.04 | 50.39 | 48.69 | 48.90 | 177,485 | -0.78(-1.58%) |
Jan 12, 2022 | 49.41 | 50.18 | 49.41 | 49.68 | 189,499 | +0.35(+0.71%) |
Jan 11, 2022 | 48.45 | 49.37 | 48.00 | 49.33 | 194,484 | +0.88(+1.82%) |
Jan 10, 2022 | 47.78 | 48.45 | 47.01 | 48.45 | 171,344 | +0.26(+0.54%) |
Jan 07, 2022 | 49.11 | 49.39 | 48.15 | 48.19 | 163,313 | -1.05(-2.14%) |
Jan 06, 2022 | 49.29 | 49.80 | 48.82 | 49.25 | 148,085 | +0.08(+0.16%) |
Jan 05, 2022 | 50.67 | 50.78 | 49.09 | 49.17 | 208,554 | -1.49(-2.94%) |
Jan 04, 2022 | 50.88 | 51.18 | 50.39 | 50.66 | 127,953 | +0.02(+0.04%) |
Jan 03, 2022 | 51.52 | 51.84 | 50.16 | 50.64 | 174,692 | -0.67(-1.30%) |
Dec 31, 2021 | 51.17 | 51.80 | 50.97 | 51.31 | 104,514 | -0.03(-0.06%) |
Dec 30, 2021 | 51.41 | 51.86 | 51.26 | 51.33 | 125,060 | +0.04(+0.08%) |
Dec 29, 2021 | 50.74 | 51.31 | 50.52 | 51.30 | 181,589 | +0.63(+1.24%) |
Dec 28, 2021 | 50.57 | 51.20 | 50.37 | 50.67 | 174,917 | +0.05(+0.10%) |
Dec 27, 2021 | 50.26 | 50.81 | 49.96 | 50.62 | 180,227 | +0.66(+1.32%) |
Dec 23, 2021 | 50.41 | 50.77 | 49.91 | 49.96 | 151,577 | -0.24(-0.48%) |
Dec 22, 2021 | 49.89 | 50.56 | 49.75 | 50.20 | 141,818 | +0.25(+0.50%) |
Dec 21, 2021 | 49.25 | 50.16 | 49.01 | 49.95 | 204,440 | +1.50(+3.09%) |
Dec 20, 2021 | 49.06 | 49.15 | 47.47 | 48.45 | 278,513 | -1.24(-2.49%) |
Dec 17, 2021 | 50.47 | 50.74 | 49.62 | 49.69 | 353,459 | -0.88(-1.74%) |
Dec 16, 2021 | 52.52 | 52.69 | 50.55 | 50.57 | 237,947 | -1.65(-3.17%) |
Dec 15, 2021 | 51.60 | 52.44 | 50.81 | 52.22 | 259,810 | +0.74(+1.45%) |
Dec 14, 2021 | 51.95 | 52.66 | 51.33 | 51.48 | 318,325 | -0.75(-1.44%) |
Dec 13, 2021 | 53.07 | 53.34 | 52.12 | 52.23 | 236,528 | -1.03(-1.94%) |
Dec 10, 2021 | 53.53 | 53.81 | 52.88 | 53.27 | 156,962 | +0.08(+0.15%) |
Dec 09, 2021 | 54.03 | 54.59 | 53.14 | 53.19 | 180,594 | -0.88(-1.63%) |
Dec 08, 2021 | 53.41 | 54.46 | 52.98 | 54.07 | 306,061 | -0.11(-0.20%) |
Dec 07, 2021 | 53.59 | 54.57 | 53.59 | 54.18 | 164,649 | +1.01(+1.89%) |
Dec 06, 2021 | 52.42 | 53.87 | 52.18 | 53.17 | 187,872 | +1.38(+2.67%) |
Dec 03, 2021 | 52.96 | 53.41 | 50.80 | 51.79 | 230,893 | -1.05(-1.99%) |
Dec 02, 2021 | 51.63 | 53.06 | 51.63 | 52.84 | 195,455 | +1.62(+3.16%) |
Dec 01, 2021 | 53.29 | 53.56 | 51.19 | 51.22 | 254,923 | -1.18(-2.24%) |
Nov 30, 2021 | 53.17 | 53.40 | 52.38 | 52.40 | 313,749 | -0.84(-1.57%) |
Nov 29, 2021 | 53.22 | 54.10 | 53.02 | 53.24 | 171,495 | +0.53(+1.01%) |
Nov 26, 2021 | 52.76 | 53.53 | 51.83 | 52.71 | 152,979 | -1.42(-2.62%) |
Nov 24, 2021 | 53.40 | 54.48 | 53.22 | 54.12 | 101,594 | +0.21(+0.39%) |
Nov 23, 2021 | 54.74 | 54.77 | 53.55 | 53.91 | 145,218 | -0.92(-1.67%) |
Nov 22, 2021 | 54.41 | 55.56 | 54.19 | 54.83 | 314,893 | +0.43(+0.80%) |
Nov 19, 2021 | 54.10 | 55.09 | 54.03 | 54.39 | 174,714 | -0.03(-0.05%) |
Nov 18, 2021 | 54.40 | 54.59 | 54.22 | 54.42 | 133,130 | +0.27(+0.50%) |
Nov 17, 2021 | 53.75 | 54.30 | 53.43 | 54.15 | 119,191 | -0.11(-0.20%) |
Nov 16, 2021 | 53.33 | 54.58 | 53.33 | 54.26 | 150,904 | +0.81(+1.51%) |
Nov 15, 2021 | 53.26 | 53.81 | 53.17 | 53.45 | 135,977 | +0.50(+0.95%) |
Nov 12, 2021 | 53.32 | 53.70 | 52.90 | 52.95 | 122,311 | -0.09(-0.16%) |
Nov 11, 2021 | 53.67 | 53.87 | 53.00 | 53.03 | 110,236 | -0.67(-1.26%) |
Nov 10, 2021 | 53.96 | 53.71 | 136,291 | -0.54(-0.99%) | ||
Nov 09, 2021 | 55.21 | 55.55 | 54.00 | 54.25 | 225,978 | -0.93(-1.69%) |
Nov 08, 2021 | 55.55 | 55.71 | 54.55 | 55.18 | 293,530 | -0.15(-0.28%) |
Nov 05, 2021 | 53.63 | 55.76 | 52.87 | 55.34 | 321,937 | +2.21(+4.15%) |
Nov 04, 2021 | 53.00 | 55.16 | 51.65 | 53.13 | 357,454 | +0.41(+0.79%) |
Nov 03, 2021 | 50.81 | 52.76 | 50.66 | 52.72 | 285,639 | +2.05(+4.05%) |
Nov 02, 2021 | 51.12 | 51.54 | 50.37 | 50.66 | 225,463 | -0.34(-0.66%) |
Nov 01, 2021 | 49.28 | 51.09 | 50.00 | 51.00 | 272,392 | +1.92(+3.91%) |
Oct 29, 2021 | 47.94 | 49.25 | 47.72 | 49.08 | 362,147 | +1.15(+2.39%) |
Oct 28, 2021 | 47.71 | 48.18 | 47.70 | 47.94 | 244,050 | +0.46(+0.97%) |
Oct 27, 2021 | 48.09 | 48.43 | 47.35 | 47.47 | 183,699 | -0.71(-1.48%) |
Oct 26, 2021 | 48.58 | 48.14 | 48.19 | 136,364 | -0.29(-0.60%) | |
Oct 25, 2021 | 48.20 | 48.84 | 48.11 | 48.48 | 127,140 | +0.17(+0.36%) |
Oct 22, 2021 | 48.28 | 48.78 | 47.99 | 48.30 | 120,815 | +0.35(+0.72%) |
Oct 21, 2021 | 46.67 | 48.19 | 46.67 | 47.96 | 172,152 | +1.18(+2.51%) |
Oct 20, 2021 | 46.60 | 47.04 | 46.45 | 46.78 | 111,479 | +0.30(+0.64%) |
Oct 19, 2021 | 46.77 | 47.03 | 46.12 | 46.48 | 173,679 | -0.12(-0.25%) |
Oct 18, 2021 | 46.23 | 46.81 | 45.83 | 46.60 | 134,121 | +0.71(+1.55%) |
Oct 15, 2021 | 47.25 | 47.37 | 45.86 | 45.88 | 143,527 | -0.64(-1.37%) |
Oct 14, 2021 | 46.13 | 46.79 | 46.13 | 46.52 | 133,066 | +0.84(+1.84%) |
Oct 13, 2021 | 45.43 | 45.88 | 44.80 | 45.68 | 481,150 | +0.37(+0.81%) |
Oct 12, 2021 | 45.58 | 46.39 | 45.14 | 45.32 | 255,406 | +0.07(+0.15%) |
Oct 11, 2021 | 46.26 | 46.79 | 45.19 | 45.25 | 109,078 | -1.11(-2.39%) |
Oct 08, 2021 | 47.50 | 47.53 | 45.98 | 46.36 | 108,444 | -0.85(-1.80%) |
Oct 07, 2021 | 46.47 | 47.68 | 46.28 | 47.21 | 188,794 | +1.18(+2.55%) |
Oct 06, 2021 | 46.96 | 47.19 | 45.60 | 46.03 | 159,615 | -1.42(-2.99%) |
Oct 05, 2021 | 48.19 | 48.84 | 47.38 | 47.45 | 171,456 | -0.39(-0.81%) |
Oct 04, 2021 | 46.37 | 47.81 | 46.30 | 47.83 | 294,099 | +1.37(+2.94%) |
Oct 01, 2021 | 45.11 | 46.79 | 44.96 | 46.46 | 221,813 | +1.46(+3.25%) |
Sep 30, 2021 | 46.60 | 46.95 | 44.78 | 45.00 | 229,841 | -1.42(-3.05%) |
Sep 29, 2021 | 47.09 | 47.45 | 46.35 | 46.41 | 182,146 | -0.67(-1.43%) |
Sep 28, 2021 | 48.09 | 48.40 | 46.96 | 47.09 | 127,432 | -1.07(-2.22%) |
Sep 27, 2021 | 49.24 | 49.77 | 48.08 | 48.16 | 218,322 | -1.01(-2.06%) |
Sep 24, 2021 | 48.63 | 49.64 | 48.30 | 49.17 | 589,220 | +0.42(+0.87%) |
Sep 23, 2021 | 47.91 | 48.88 | 47.86 | 48.75 | 357,375 | +0.92(+1.91%) |
Sep 22, 2021 | 47.60 | 48.42 | 47.41 | 47.83 | 163,627 | +0.20(+0.42%) |
Sep 21, 2021 | 48.36 | 48.46 | 47.50 | 47.63 | 132,410 | -0.31(-0.64%) |
Sep 20, 2021 | 48.22 | 48.98 | 47.34 | 47.94 | 153,558 | -0.91(-1.85%) |
Sep 17, 2021 | 50.20 | 50.24 | 48.47 | 48.84 | 675,587 | -1.16(-2.31%) |
Sep 16, 2021 | 49.99 | 50.78 | 49.93 | 50.00 | 180,506 | +0.12(+0.23%) |
Sep 15, 2021 | 48.27 | 50.21 | 48.17 | 49.88 | 239,586 | +1.64(+3.40%) |
Sep 14, 2021 | 48.79 | 48.79 | 48.11 | 48.25 | 175,299 | -0.46(-0.95%) |
Sep 13, 2021 | 49.16 | 49.16 | 48.00 | 48.71 | 120,835 | -0.21(-0.43%) |
Sep 10, 2021 | 49.00 | 49.78 | 48.79 | 48.92 | 213,656 | +0.15(+0.32%) |
Sep 09, 2021 | 48.18 | 49.11 | 47.75 | 48.77 | 223,207 | +0.56(+1.16%) |
Sep 08, 2021 | 47.58 | 48.76 | 46.98 | 48.21 | 359,207 | +0.54(+1.13%) |
Sep 07, 2021 | 48.38 | 48.59 | 47.61 | 47.67 | 442,936 | -0.45(-0.94%) |
Sep 03, 2021 | 47.49 | 48.50 | 47.37 | 48.12 | 165,508 | +0.61(+1.28%) |
Sep 02, 2021 | 48.09 | 48.64 | 47.25 | 47.51 | 111,389 | -0.42(-0.87%) |