Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.69 | 49.16 | 48.30 | 48.53 | 96,930 | +0.16(+0.32%) |
Aug 30, 2022 | 48.22 | 48.53 | 47.91 | 48.38 | 62,633 | +0.15(+0.31%) |
Aug 29, 2022 | 48.52 | 48.95 | 47.72 | 48.23 | 40,158 | -0.84(-1.70%) |
Aug 26, 2022 | 50.81 | 50.84 | 48.88 | 49.06 | 52,678 | -1.63(-3.22%) |
Aug 25, 2022 | 50.21 | 50.80 | 49.96 | 50.70 | 53,348 | +0.89(+1.80%) |
Aug 24, 2022 | 49.72 | 50.47 | 49.72 | 49.80 | 47,686 | -0.10(-0.21%) |
Aug 23, 2022 | 50.27 | 50.32 | 49.39 | 49.91 | 77,697 | -0.33(-0.66%) |
Aug 22, 2022 | 50.34 | 50.85 | 49.75 | 50.24 | 77,879 | -0.55(-1.08%) |
Aug 19, 2022 | 51.16 | 51.43 | 50.71 | 50.79 | 70,729 | -0.59(-1.14%) |
Aug 18, 2022 | 51.08 | 51.77 | 50.70 | 51.38 | 94,951 | +0.19(+0.36%) |
Aug 17, 2022 | 53.04 | 53.04 | 51.09 | 51.19 | 124,479 | -2.26(-4.22%) |
Aug 16, 2022 | 54.67 | 54.67 | 52.29 | 53.44 | 135,614 | -1.45(-2.64%) |
Aug 15, 2022 | 53.49 | 55.28 | 53.06 | 54.90 | 104,121 | +1.19(+2.21%) |
Aug 12, 2022 | 53.75 | 54.00 | 53.36 | 53.71 | 83,673 | +0.03(+0.05%) |
Aug 11, 2022 | 54.14 | 54.97 | 53.41 | 53.68 | 150,828 | -0.30(-0.56%) |
Aug 10, 2022 | 53.39 | 54.15 | 52.81 | 53.98 | 105,904 | +1.58(+3.01%) |
Aug 09, 2022 | 53.56 | 53.86 | 52.08 | 52.41 | 110,440 | -1.42(-2.64%) |
Aug 08, 2022 | 52.34 | 53.96 | 52.34 | 53.83 | 120,062 | +1.63(+3.12%) |
Aug 05, 2022 | 52.15 | 52.37 | 51.21 | 52.20 | 82,457 | -0.64(-1.21%) |
Aug 04, 2022 | 52.55 | 52.84 | 50.95 | 52.84 | 191,729 | +0.14(+0.26%) |
Aug 03, 2022 | 50.74 | 53.24 | 50.74 | 52.70 | 163,234 | +2.19(+4.33%) |
Aug 02, 2022 | 50.54 | 50.99 | 50.33 | 50.51 | 97,911 | -0.37(-0.73%) |
Aug 01, 2022 | 49.17 | 51.73 | 49.17 | 50.89 | 139,687 | +1.52(+3.08%) |
Jul 29, 2022 | 47.33 | 50.29 | 45.94 | 49.37 | 203,732 | +1.49(+3.11%) |
Jul 28, 2022 | 47.41 | 47.99 | 46.62 | 47.88 | 79,949 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.24 | 46.36 | 47.15 | 72,472 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.28 | 76,683 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,255 | -1.37(-2.90%) |
Jul 22, 2022 | 47.87 | 48.05 | 46.90 | 47.30 | 89,611 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,842 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.80 | 46.31 | 74,237 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.31 | 45.02 | 45.95 | 81,035 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.41 | 136,537 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.91 | 159,739 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,112 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.28 | 45.02 | 65,788 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,533 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.32 | 44.90 | 69,009 | -0.62(-1.36%) |
Jul 08, 2022 | 45.89 | 46.34 | 44.93 | 45.51 | 84,810 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,062 | +0.89(+1.98%) |
Jul 06, 2022 | 45.80 | 46.01 | 41.22 | 45.18 | 69,498 | -0.49(-1.07%) |
Jul 05, 2022 | 44.82 | 45.77 | 44.59 | 45.67 | 124,637 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,862 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.38 | 44.10 | 44.66 | 95,895 | -0.58(-1.28%) |
Jun 29, 2022 | 44.91 | 45.53 | 44.14 | 45.24 | 63,619 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.31 | 44.19 | 44.76 | 83,847 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.86 | 43.91 | 44.42 | 53,467 | +0.18(+0.40%) |
Jun 24, 2022 | 44.38 | 44.72 | 43.24 | 44.25 | 166,286 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,238 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.86 | 40.92 | 42.47 | 71,584 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.33 | 69,911 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.25 | 41.48 | 130,239 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,451 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.87 | 100,604 | +1.20(+2.87%) |
Jun 14, 2022 | 42.35 | 43.03 | 41.16 | 41.67 | 91,836 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.86 | 42.08 | 42.38 | 109,654 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.75 | 92,019 | +0.02(+0.04%) |
Jun 09, 2022 | 45.38 | 45.59 | 44.62 | 44.73 | 108,921 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.34 | 147,324 | +0.56(+1.25%) |
Jun 07, 2022 | 43.80 | 44.90 | 43.80 | 44.78 | 54,593 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,385 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.77 | 88,753 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,248 | +1.03(+2.34%) |
Jun 01, 2022 | 45.10 | 45.52 | 42.85 | 44.07 | 101,462 | -0.76(-1.68%) |
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.83 | 104,007 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.79 | 44.75 | 75,837 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,343 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,607 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.74 | 42.35 | 43.01 | 106,011 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,389 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,878 | +1.25(+2.92%) |
May 19, 2022 | 42.29 | 43.83 | 42.29 | 42.68 | 151,347 | +0.08(+0.18%) |
May 18, 2022 | 43.77 | 43.95 | 41.97 | 42.60 | 203,717 | -2.04(-4.57%) |
May 17, 2022 | 43.38 | 44.97 | 42.43 | 44.64 | 149,392 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.88 | 42.75 | 242,569 | +0.31(+0.73%) |
May 13, 2022 | 41.29 | 42.60 | 40.71 | 42.44 | 161,682 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.83 | 38.78 | 40.77 | 238,293 | +1.34(+3.40%) |
May 11, 2022 | 39.51 | 40.65 | 39.16 | 39.43 | 115,782 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.97 | 38.26 | 39.47 | 151,052 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.18 | 188,688 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.34 | 40.67 | 145,790 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.28 | 41.30 | 41.75 | 106,975 | -2.37(-5.36%) |
May 04, 2022 | 43.48 | 44.39 | 42.30 | 44.12 | 190,660 | +0.70(+1.62%) |
May 03, 2022 | 42.60 | 44.04 | 42.60 | 43.42 | 166,827 | +0.78(+1.83%) |
May 02, 2022 | 42.26 | 44.13 | 42.10 | 42.63 | 209,394 | +0.39(+0.93%) |
Apr 29, 2022 | 43.70 | 44.57 | 41.18 | 42.24 | 412,109 | -2.54(-5.68%) |
Apr 28, 2022 | 44.15 | 45.89 | 42.71 | 44.79 | 179,084 | +1.29(+2.97%) |
Apr 27, 2022 | 43.64 | 44.07 | 42.80 | 43.49 | 195,388 | +0.08(+0.18%) |
Apr 26, 2022 | 44.23 | 44.30 | 43.36 | 43.42 | 155,976 | -1.37(-3.06%) |
Apr 25, 2022 | 43.07 | 44.99 | 43.07 | 44.79 | 176,382 | +1.51(+3.48%) |
Apr 22, 2022 | 45.68 | 45.95 | 43.12 | 43.28 | 156,460 | -2.80(-6.07%) |
Apr 21, 2022 | 46.77 | 46.85 | 45.96 | 46.08 | 142,804 | -0.41(-0.88%) |
Apr 20, 2022 | 46.35 | 46.82 | 46.14 | 46.49 | 116,808 | +0.68(+1.49%) |
Apr 19, 2022 | 44.79 | 46.76 | 44.79 | 45.80 | 177,492 | +1.01(+2.25%) |
Apr 18, 2022 | 45.22 | 45.86 | 44.29 | 44.80 | 355,825 | -0.67(-1.48%) |
Apr 14, 2022 | 46.11 | 46.40 | 44.87 | 45.47 | 92,895 | -0.43(-0.94%) |
Apr 13, 2022 | 46.28 | 46.28 | 45.55 | 45.90 | 144,385 | -0.34(-0.74%) |
Apr 12, 2022 | 44.94 | 46.77 | 44.94 | 46.24 | 209,879 | +1.63(+3.66%) |
Apr 11, 2022 | 45.42 | 45.70 | 44.52 | 44.61 | 176,892 | -0.87(-1.91%) |
Apr 08, 2022 | 45.62 | 46.21 | 44.96 | 45.48 | 176,923 | -0.53(-1.15%) |
Apr 07, 2022 | 45.97 | 46.48 | 45.36 | 46.01 | 152,248 | +0.28(+0.62%) |
Apr 06, 2022 | 45.94 | 46.13 | 44.43 | 45.72 | 188,091 | -0.56(-1.20%) |
Apr 05, 2022 | 46.55 | 46.99 | 46.23 | 46.28 | 166,343 | -0.24(-0.53%) |
Apr 04, 2022 | 46.78 | 47.08 | 45.97 | 46.53 | 189,468 | -0.25(-0.54%) |
Apr 01, 2022 | 45.36 | 47.00 | 45.36 | 46.78 | 141,303 | +1.35(+2.97%) |
Mar 31, 2022 | 45.30 | 45.86 | 44.80 | 45.43 | 117,117 | +0.09(+0.19%) |
Mar 30, 2022 | 44.94 | 45.99 | 44.19 | 45.34 | 71,359 | +0.09(+0.19%) |
Mar 29, 2022 | 44.13 | 45.50 | 44.13 | 45.25 | 181,734 | +1.80(+4.14%) |
Mar 28, 2022 | 43.97 | 44.45 | 43.29 | 43.46 | 69,942 | -0.62(-1.40%) |
Mar 25, 2022 | 43.89 | 44.30 | 43.63 | 44.07 | 66,186 | +0.28(+0.65%) |
Mar 24, 2022 | 43.36 | 43.87 | 42.42 | 43.79 | 123,379 | +0.32(+0.74%) |
Mar 23, 2022 | 43.93 | 44.31 | 42.30 | 43.47 | 114,623 | -0.87(-1.96%) |
Mar 22, 2022 | 43.48 | 44.41 | 43.48 | 44.34 | 148,724 | +1.22(+2.83%) |
Mar 21, 2022 | 44.94 | 45.15 | 42.66 | 43.11 | 153,733 | -1.79(-3.98%) |
Mar 18, 2022 | 43.97 | 45.21 | 43.57 | 44.90 | 309,529 | +1.07(+2.43%) |
Mar 17, 2022 | 42.29 | 44.31 | 42.29 | 43.84 | 79,963 | +1.09(+2.54%) |
Mar 16, 2022 | 41.22 | 42.95 | 41.22 | 42.75 | 105,381 | +1.76(+4.29%) |
Mar 15, 2022 | 41.25 | 41.54 | 40.37 | 40.99 | 149,570 | +0.05(+0.12%) |
Mar 14, 2022 | 41.47 | 42.41 | 40.73 | 40.94 | 130,532 | -0.50(-1.20%) |
Mar 11, 2022 | 43.80 | 43.80 | 41.35 | 41.44 | 102,559 | -1.94(-4.46%) |
Mar 10, 2022 | 43.82 | 44.03 | 42.90 | 43.38 | 95,013 | -1.09(-2.46%) |
Mar 09, 2022 | 45.19 | 45.22 | 43.66 | 44.47 | 84,488 | -0.08(-0.18%) |
Mar 08, 2022 | 45.25 | 45.25 | 43.59 | 44.55 | 125,422 | -0.73(-1.62%) |
Mar 07, 2022 | 47.29 | 47.44 | 45.11 | 45.28 | 127,870 | -1.96(-4.15%) |
Mar 04, 2022 | 46.65 | 47.76 | 44.42 | 47.24 | 90,884 | +0.44(+0.94%) |
Mar 03, 2022 | 47.08 | 47.40 | 46.56 | 46.81 | 70,459 | -0.14(-0.29%) |
Mar 02, 2022 | 46.82 | 47.44 | 46.22 | 46.94 | 123,351 | +0.40(+0.86%) |
Mar 01, 2022 | 46.28 | 46.70 | 45.99 | 46.54 | 118,646 | +0.25(+0.55%) |
Feb 28, 2022 | 45.07 | 46.43 | 44.48 | 46.29 | 186,857 | +0.97(+2.13%) |
Feb 25, 2022 | 42.61 | 45.83 | 44.40 | 45.32 | 101,991 | +0.59(+1.33%) |
Feb 24, 2022 | 41.72 | 44.82 | 41.66 | 44.73 | 210,399 | +2.07(+4.85%) |
Feb 23, 2022 | 42.64 | 42.97 | 42.20 | 42.66 | 119,985 | +0.37(+0.88%) |
Feb 22, 2022 | 40.85 | 42.73 | 40.85 | 42.29 | 110,133 | +1.07(+2.60%) |
Feb 18, 2022 | 41.22 | 0 | -0.12(-0.28%) | |||
Feb 17, 2022 | 42.42 | 42.74 | 41.23 | 41.34 | 50,845 | -1.53(-3.57%) |
Feb 16, 2022 | 42.04 | 42.89 | 41.43 | 42.87 | 49,519 | +0.58(+1.36%) |
Feb 15, 2022 | 42.28 | 43.01 | 42.03 | 42.29 | 73,978 | +0.47(+1.12%) |
Feb 14, 2022 | 41.94 | 42.55 | 41.46 | 41.82 | 75,594 | -0.01(-0.02%) |
Feb 11, 2022 | 41.08 | 41.94 | 40.98 | 41.83 | 109,425 | +0.76(+1.85%) |
Feb 10, 2022 | 40.99 | 42.01 | 40.81 | 41.07 | 58,752 | -0.74(-1.77%) |
Feb 09, 2022 | 42.63 | 44.54 | 41.56 | 41.81 | 78,912 | -0.55(-1.29%) |
Feb 08, 2022 | 40.89 | 42.62 | 40.89 | 42.36 | 66,124 | +1.46(+3.58%) |
Feb 07, 2022 | 40.93 | 41.73 | 40.57 | 40.90 | 72,691 | -0.11(-0.26%) |
Feb 04, 2022 | 40.16 | 41.25 | 39.55 | 41.00 | 108,727 | +0.81(+2.01%) |
Feb 03, 2022 | 40.76 | 41.12 | 39.97 | 40.19 | 88,387 | -0.89(-2.16%) |
Feb 02, 2022 | 41.59 | 41.59 | 40.60 | 41.08 | 91,386 | -0.50(-1.20%) |
Feb 01, 2022 | 41.05 | 41.68 | 40.12 | 41.58 | 103,965 | +0.32(+0.78%) |
Jan 31, 2022 | 39.92 | 41.26 | 141,396 | +1.27(+3.17%) | ||
Jan 28, 2022 | 39.67 | 40.16 | 38.50 | 39.99 | 128,071 | +0.52(+1.31%) |
Jan 27, 2022 | 41.01 | 41.36 | 39.41 | 39.47 | 68,926 | -1.46(-3.57%) |
Jan 26, 2022 | 42.35 | 43.07 | 40.75 | 40.94 | 57,888 | -0.83(-1.98%) |
Jan 25, 2022 | 42.54 | 42.54 | 40.98 | 41.76 | 80,930 | -1.32(-3.06%) |
Jan 24, 2022 | 42.28 | 43.31 | 40.64 | 43.08 | 118,145 | +0.33(+0.78%) |
Jan 21, 2022 | 42.51 | 43.63 | 42.12 | 42.75 | 87,509 | -0.18(-0.41%) |
Jan 20, 2022 | 42.65 | 44.08 | 42.57 | 42.92 | 80,168 | +0.63(+1.50%) |
Jan 19, 2022 | 43.82 | 43.82 | 41.96 | 42.29 | 95,168 | -1.37(-3.15%) |
Jan 18, 2022 | 44.20 | 44.26 | 43.10 | 43.67 | 91,858 | -0.98(-2.21%) |
Jan 14, 2022 | 44.65 | 0 | -0.81(-1.78%) | |||
Jan 13, 2022 | 46.11 | 46.48 | 45.27 | 45.46 | 58,106 | -0.29(-0.64%) |
Jan 12, 2022 | 46.75 | 46.89 | 45.51 | 45.75 | 49,551 | -0.89(-1.90%) |
Jan 11, 2022 | 46.16 | 47.05 | 45.69 | 46.64 | 68,202 | +0.55(+1.18%) |
Jan 10, 2022 | 45.51 | 46.29 | 44.41 | 46.09 | 52,913 | +0.50(+1.09%) |
Jan 07, 2022 | 46.96 | 48.41 | 45.46 | 45.60 | 67,882 | -1.27(-2.70%) |
Jan 06, 2022 | 47.93 | 48.12 | 46.68 | 46.86 | 59,918 | -1.07(-2.24%) |
Jan 05, 2022 | 49.31 | 49.56 | 47.76 | 47.94 | 82,865 | -1.19(-2.42%) |
Jan 04, 2022 | 50.22 | 50.43 | 48.58 | 49.13 | 114,191 | -1.09(-2.17%) |
Jan 03, 2022 | 48.95 | 50.32 | 48.72 | 50.22 | 55,570 | +1.24(+2.53%) |
Dec 31, 2021 | 49.81 | 50.07 | 48.79 | 48.98 | 64,585 | -0.66(-1.34%) |
Dec 30, 2021 | 49.73 | 50.39 | 49.58 | 49.64 | 39,368 | -0.14(-0.27%) |
Dec 29, 2021 | 49.86 | 50.17 | 49.14 | 49.78 | 36,760 | +0.13(+0.26%) |
Dec 28, 2021 | 50.43 | 50.51 | 49.49 | 49.65 | 55,287 | -0.92(-1.81%) |
Dec 27, 2021 | 50.25 | 50.71 | 48.76 | 50.57 | 97,784 | +0.31(+0.62%) |
Dec 23, 2021 | 49.01 | 50.44 | 47.39 | 50.26 | 66,875 | +1.35(+2.75%) |
Dec 22, 2021 | 48.57 | 49.06 | 48.26 | 48.91 | 96,077 | +0.28(+0.58%) |
Dec 21, 2021 | 46.57 | 48.66 | 46.19 | 48.63 | 97,911 | +2.32(+5.01%) |
Dec 20, 2021 | 46.38 | 47.27 | 45.77 | 46.31 | 79,370 | -0.70(-1.49%) |
Dec 17, 2021 | 45.70 | 47.48 | 45.16 | 47.01 | 354,781 | +1.51(+3.32%) |
Dec 16, 2021 | 47.96 | 48.37 | 45.45 | 45.50 | 474,753 | -2.30(-4.81%) |
Dec 15, 2021 | 46.52 | 47.80 | 45.69 | 47.80 | 89,121 | +1.54(+3.33%) |
Dec 14, 2021 | 47.18 | 47.67 | 46.01 | 46.26 | 103,627 | -0.82(-1.74%) |
Dec 13, 2021 | 47.18 | 47.27 | 46.53 | 47.08 | 83,821 | -0.31(-0.66%) |
Dec 10, 2021 | 47.78 | 48.10 | 47.03 | 47.39 | 80,800 | -0.11(-0.23%) |
Dec 09, 2021 | 48.76 | 48.87 | 47.48 | 47.50 | 65,490 | -0.98(-2.03%) |
Dec 08, 2021 | 48.72 | 48.83 | 47.14 | 48.48 | 65,476 | -0.02(-0.04%) |
Dec 07, 2021 | 47.89 | 49.10 | 47.89 | 48.50 | 80,112 | +1.08(+2.28%) |
Dec 06, 2021 | 46.24 | 47.58 | 45.61 | 47.42 | 110,894 | +1.78(+3.91%) |
Dec 03, 2021 | 47.48 | 47.48 | 45.17 | 45.64 | 73,597 | -1.69(-3.56%) |
Dec 02, 2021 | 46.38 | 47.91 | 45.76 | 47.32 | 119,571 | +1.10(+2.38%) |
Dec 01, 2021 | 46.43 | 47.92 | 46.20 | 46.22 | 111,577 | +0.59(+1.30%) |
Nov 30, 2021 | 46.35 | 46.81 | 45.21 | 45.63 | 163,658 | -0.98(-2.11%) |
Nov 29, 2021 | 48.22 | 48.82 | 46.50 | 46.61 | 70,860 | -0.94(-1.97%) |
Nov 26, 2021 | 48.49 | 48.69 | 47.09 | 47.55 | 88,138 | -2.07(-4.17%) |
Nov 24, 2021 | 48.47 | 49.65 | 47.82 | 49.61 | 59,483 | +0.84(+1.73%) |
Nov 23, 2021 | 48.93 | 49.35 | 48.21 | 48.77 | 89,774 | -0.32(-0.64%) |
Nov 22, 2021 | 50.92 | 51.11 | 48.83 | 49.09 | 82,912 | -1.51(-2.99%) |
Nov 19, 2021 | 49.61 | 52.94 | 49.61 | 50.60 | 95,360 | +0.30(+0.60%) |
Nov 18, 2021 | 52.23 | 50.49 | 50.23 | 50.30 | 107,051 | -1.79(-3.44%) |
Nov 17, 2021 | 51.99 | 53.07 | 51.27 | 52.09 | 108,835 | +0.13(+0.24%) |
Nov 16, 2021 | 53.18 | 53.90 | 51.80 | 51.96 | 128,534 | -1.46(-2.73%) |
Nov 15, 2021 | 53.19 | 53.65 | 52.56 | 53.42 | 101,555 | +0.44(+0.83%) |
Nov 12, 2021 | 52.73 | 53.38 | 52.42 | 52.99 | 53,048 | +0.26(+0.50%) |
Nov 11, 2021 | 52.63 | 52.86 | 51.68 | 52.72 | 70,914 | +0.18(+0.33%) |
Nov 10, 2021 | 52.35 | 52.75 | 52.55 | 91,857 | +0.15(+0.28%) | |
Nov 09, 2021 | 53.14 | 53.14 | 52.02 | 52.40 | 65,526 | -0.82(-1.54%) |
Nov 08, 2021 | 53.51 | 54.29 | 53.21 | 53.22 | 155,781 | +0.05(+0.09%) |
Nov 05, 2021 | 50.36 | 53.27 | 49.54 | 53.17 | 116,511 | +2.51(+4.96%) |
Nov 04, 2021 | 51.15 | 51.43 | 50.25 | 50.66 | 97,045 | -0.52(-1.01%) |
Nov 03, 2021 | 51.49 | 52.15 | 50.23 | 51.18 | 161,506 | -0.18(-0.34%) |
Nov 02, 2021 | 51.04 | 52.26 | 50.80 | 51.35 | 144,180 | +0.20(+0.40%) |
Nov 01, 2021 | 50.60 | 51.28 | 49.58 | 51.15 | 148,989 | +0.54(+1.06%) |
Oct 29, 2021 | 47.78 | 50.80 | 50.61 | 369,008 | -4.13(-7.54%) | |
Oct 28, 2021 | 53.62 | 54.95 | 53.52 | 54.74 | 107,729 | +1.32(+2.48%) |
Oct 27, 2021 | 53.75 | 53.87 | 52.80 | 53.41 | 70,771 | -0.26(-0.49%) |
Oct 26, 2021 | 54.41 | 53.68 | 106,533 | -0.05(-0.09%) | ||
Oct 25, 2021 | 52.82 | 53.83 | 52.22 | 53.73 | 85,442 | +1.06(+2.01%) |
Oct 22, 2021 | 53.16 | 52.66 | 59,150 | -0.56(-1.06%) | ||
Oct 21, 2021 | 53.43 | 53.96 | 52.73 | 53.23 | 68,419 | -0.20(-0.38%) |
Oct 20, 2021 | 53.22 | 53.79 | 52.87 | 53.43 | 35,666 | +0.39(+0.73%) |
Oct 19, 2021 | 52.35 | 53.44 | 51.69 | 53.04 | 47,186 | +1.33(+2.58%) |
Oct 18, 2021 | 51.94 | 52.10 | 51.00 | 51.71 | 79,443 | -0.43(-0.82%) |
Oct 15, 2021 | 52.83 | 52.83 | 52.06 | 52.14 | 69,695 | +0.08(+0.15%) |
Oct 14, 2021 | 51.52 | 52.65 | 51.33 | 52.06 | 98,419 | +0.80(+1.56%) |
Oct 13, 2021 | 51.16 | 51.53 | 50.75 | 51.26 | 36,631 | +0.11(+0.21%) |
Oct 12, 2021 | 51.20 | 52.06 | 50.95 | 51.16 | 119,250 | +0.07(+0.13%) |
Oct 11, 2021 | 51.91 | 53.18 | 51.08 | 51.09 | 67,860 | -0.96(-1.85%) |
Oct 08, 2021 | 53.02 | 53.11 | 51.76 | 52.05 | 40,865 | -1.04(-1.96%) |
Oct 07, 2021 | 52.74 | 54.32 | 52.74 | 53.09 | 79,111 | +0.65(+1.24%) |
Oct 06, 2021 | 51.56 | 52.54 | 50.79 | 52.44 | 112,857 | +0.58(+1.13%) |
Oct 05, 2021 | 51.44 | 53.05 | 51.44 | 51.86 | 95,086 | +0.47(+0.91%) |
Oct 04, 2021 | 51.99 | 52.34 | 50.94 | 51.39 | 113,322 | -0.85(-1.62%) |
Oct 01, 2021 | 51.83 | 52.45 | 50.75 | 52.24 | 95,562 | +0.57(+1.11%) |
Sep 30, 2021 | 52.59 | 53.02 | 51.60 | 51.66 | 111,234 | -0.77(-1.47%) |
Sep 29, 2021 | 53.38 | 53.72 | 52.29 | 52.43 | 96,058 | -0.84(-1.57%) |
Sep 28, 2021 | 53.82 | 53.82 | 52.87 | 53.27 | 101,666 | -0.92(-1.71%) |
Sep 27, 2021 | 53.98 | 54.80 | 53.49 | 54.19 | 72,132 | -0.03(-0.05%) |
Sep 24, 2021 | 54.03 | 54.38 | 53.45 | 54.22 | 326,046 | -0.02(-0.04%) |
Sep 23, 2021 | 54.03 | 54.87 | 53.83 | 54.24 | 109,132 | +0.56(+1.05%) |
Sep 22, 2021 | 52.95 | 54.16 | 52.33 | 53.68 | 98,195 | +1.08(+2.05%) |
Sep 21, 2021 | 53.82 | 54.02 | 52.48 | 52.60 | 112,991 | -1.08(-2.01%) |
Sep 20, 2021 | 54.22 | 55.53 | 53.20 | 53.68 | 146,150 | -1.54(-2.78%) |
Sep 17, 2021 | 56.61 | 57.08 | 55.01 | 55.21 | 599,140 | -1.37(-2.42%) |
Sep 16, 2021 | 56.81 | 57.77 | 56.35 | 56.59 | 130,200 | +0.65(+1.17%) |
Sep 15, 2021 | 55.88 | 56.05 | 54.02 | 55.93 | 114,750 | +0.14(+0.24%) |
Sep 14, 2021 | 55.76 | 56.47 | 54.99 | 55.80 | 115,725 | +0.35(+0.63%) |
Sep 13, 2021 | 57.77 | 58.04 | 54.93 | 55.45 | 110,610 | -2.01(-3.51%) |
Sep 10, 2021 | 57.72 | 58.25 | 57.30 | 57.46 | 104,433 | +0.04(+0.07%) |
Sep 09, 2021 | 58.20 | 58.59 | 57.34 | 57.42 | 77,167 | -0.67(-1.16%) |
Sep 08, 2021 | 57.77 | 58.86 | 57.06 | 58.09 | 95,486 | +0.14(+0.23%) |
Sep 07, 2021 | 57.09 | 59.08 | 56.90 | 57.96 | 222,794 | +1.01(+1.78%) |
Sep 03, 2021 | 56.93 | 57.37 | 56.63 | 56.95 | 82,841 | -0.29(-0.51%) |
Sep 02, 2021 | 55.95 | 57.40 | 55.91 | 57.24 | 108,009 | +1.41(+2.53%) |