Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.21 | 62.52 | 61.86 | 61.86 | 3,099 | +0.00(+0.00%) |
May 27, 2022 | 61.20 | 61.86 | 61.03 | 61.86 | 1,378 | +0.84(+1.38%) |
May 26, 2022 | 61.10 | 61.39 | 61.01 | 61.01 | 3,364 | +0.44(+0.73%) |
May 25, 2022 | 60.22 | 60.75 | 60.22 | 60.57 | 2,546 | +0.74(+1.24%) |
May 24, 2022 | 59.09 | 59.83 | 58.52 | 59.83 | 3,701 | +0.34(+0.56%) |
May 23, 2022 | 58.77 | 59.76 | 58.77 | 59.49 | 4,343 | +0.58(+0.98%) |
May 20, 2022 | 58.76 | 59.24 | 58.21 | 58.91 | 11,942 | -0.03(-0.05%) |
May 19, 2022 | 58.62 | 58.95 | 58.62 | 58.94 | 3,621 | -0.38(-0.65%) |
May 18, 2022 | 60.22 | 60.29 | 58.98 | 59.33 | 5,652 | -0.97(-1.60%) |
May 17, 2022 | 59.61 | 60.38 | 58.29 | 60.29 | 5,488 | +0.99(+1.67%) |
May 16, 2022 | 59.18 | 59.84 | 58.95 | 59.30 | 4,120 | +1.04(+1.78%) |
May 13, 2022 | 58.33 | 58.50 | 57.68 | 58.27 | 6,782 | +1.55(+2.73%) |
May 12, 2022 | 56.49 | 57.26 | 54.83 | 56.72 | 12,163 | -0.08(-0.14%) |
May 11, 2022 | 55.91 | 58.62 | 55.91 | 56.80 | 7,753 | -0.02(-0.04%) |
May 10, 2022 | 57.83 | 57.83 | 55.75 | 56.82 | 4,616 | -0.21(-0.38%) |
May 09, 2022 | 59.88 | 60.21 | 57.01 | 57.04 | 9,755 | -3.37(-5.58%) |
May 06, 2022 | 59.72 | 60.50 | 59.00 | 60.41 | 8,147 | +0.89(+1.50%) |
May 05, 2022 | 59.20 | 59.51 | 59.20 | 59.51 | 584 | -1.72(-2.81%) |
May 04, 2022 | 59.78 | 61.23 | 59.43 | 61.23 | 10,537 | +2.13(+3.61%) |
May 03, 2022 | 55.83 | 59.44 | 53.71 | 59.10 | 3,262 | +1.52(+2.64%) |
May 02, 2022 | 57.74 | 58.14 | 56.71 | 57.58 | 3,526 | -0.07(-0.12%) |
Apr 29, 2022 | 59.71 | 59.71 | 57.65 | 57.65 | 5,254 | -1.81(-3.04%) |
Apr 28, 2022 | 58.20 | 59.45 | 58.20 | 59.45 | 4,015 | +1.28(+2.20%) |
Apr 27, 2022 | 57.91 | 58.46 | 57.78 | 58.17 | 1,307 | +0.26(+0.45%) |
Apr 26, 2022 | 57.91 | 58.05 | 57.63 | 57.91 | 1,420 | +0.35(+0.61%) |
Apr 25, 2022 | 58.75 | 58.75 | 56.30 | 57.56 | 4,361 | -2.09(-3.50%) |
Apr 22, 2022 | 60.70 | 60.87 | 59.57 | 59.65 | 1,936 | -1.69(-2.75%) |
Apr 21, 2022 | 62.74 | 62.81 | 61.34 | 61.34 | 1,811 | -0.96(-1.54%) |
Apr 20, 2022 | 62.03 | 62.46 | 62.03 | 62.29 | 1,409 | +0.89(+1.45%) |
Apr 19, 2022 | 61.41 | 61.41 | 61.22 | 61.41 | 2,027 | +0.27(+0.44%) |
Apr 18, 2022 | 62.14 | 62.14 | 60.88 | 61.13 | 3,012 | +0.02(+0.03%) |
Apr 14, 2022 | 60.54 | 61.25 | 60.54 | 61.12 | 2,358 | +0.28(+0.46%) |
Apr 13, 2022 | 60.65 | 60.93 | 60.27 | 60.84 | 1,159 | +0.50(+0.84%) |
Apr 12, 2022 | 60.36 | 60.49 | 60.00 | 60.33 | 4,288 | +0.57(+0.95%) |
Apr 11, 2022 | 60.05 | 60.09 | 59.42 | 59.77 | 6,897 | -0.51(-0.85%) |
Apr 08, 2022 | 60.04 | 60.28 | 59.80 | 60.28 | 864 | +0.43(+0.71%) |
Apr 07, 2022 | 59.66 | 59.85 | 59.06 | 59.85 | 1,838 | +0.37(+0.63%) |
Apr 06, 2022 | 59.31 | 59.73 | 59.31 | 59.48 | 2,830 | +0.16(+0.27%) |
Apr 05, 2022 | 60.12 | 60.12 | 59.32 | 59.32 | 2,070 | -0.59(-0.98%) |
Apr 04, 2022 | 60.01 | 60.04 | 59.90 | 59.90 | 1,286 | +0.09(+0.16%) |
Apr 01, 2022 | 59.38 | 59.81 | 59.38 | 59.81 | 1,589 | +0.59(+1.00%) |
Mar 31, 2022 | 60.03 | 60.08 | 59.22 | 59.22 | 3,578 | -0.66(-1.11%) |
Mar 30, 2022 | 60.17 | 60.22 | 59.63 | 59.88 | 7,183 | +0.50(+0.84%) |
Mar 29, 2022 | 58.21 | 59.38 | 58.21 | 59.38 | 2,257 | +0.51(+0.87%) |
Mar 28, 2022 | 59.16 | 59.38 | 58.28 | 58.87 | 4,221 | -1.06(-1.77%) |
Mar 25, 2022 | 59.15 | 59.96 | 59.15 | 59.94 | 2,729 | +1.56(+2.67%) |
Mar 24, 2022 | 57.97 | 58.38 | 57.97 | 58.38 | 1,201 | +0.61(+1.05%) |
Mar 23, 2022 | 57.65 | 58.00 | 57.63 | 57.77 | 1,869 | +0.59(+1.04%) |
Mar 22, 2022 | 56.96 | 57.18 | 56.96 | 57.18 | 829 | +0.14(+0.24%) |
Mar 21, 2022 | 56.23 | 57.59 | 56.23 | 57.05 | 1,530 | +1.15(+2.06%) |
Mar 18, 2022 | 55.71 | 55.89 | 55.53 | 55.89 | 1,103 | +0.25(+0.45%) |
Mar 17, 2022 | 55.40 | 55.98 | 55.40 | 55.64 | 1,803 | +0.62(+1.14%) |
Mar 16, 2022 | 53.86 | 55.02 | 53.86 | 55.02 | 2,960 | +0.63(+1.15%) |
Mar 15, 2022 | 53.43 | 54.39 | 53.16 | 54.39 | 9,786 | -0.02(-0.03%) |
Mar 14, 2022 | 55.96 | 55.96 | 54.07 | 54.41 | 22,856 | -2.14(-3.79%) |
Mar 11, 2022 | 57.58 | 57.58 | 56.56 | 56.56 | 8,448 | -1.01(-1.75%) |
Mar 10, 2022 | 57.58 | 57.58 | 56.83 | 57.56 | 5,940 | +0.71(+1.25%) |
Mar 09, 2022 | 56.65 | 57.08 | 56.65 | 56.85 | 1,727 | -0.43(-0.75%) |
Mar 08, 2022 | 58.29 | 58.29 | 57.28 | 57.28 | 5,564 | -0.41(-0.71%) |
Mar 07, 2022 | 57.75 | 58.81 | 56.92 | 57.69 | 6,676 | +0.02(+0.04%) |
Mar 04, 2022 | 56.77 | 57.67 | 56.55 | 57.67 | 6,044 | +0.86(+1.52%) |
Mar 03, 2022 | 56.58 | 57.04 | 56.37 | 56.80 | 8,486 | -0.00(-0.01%) |
Mar 02, 2022 | 56.87 | 56.97 | 56.81 | 56.81 | 11,516 | +1.52(+2.75%) |
Mar 01, 2022 | 55.34 | 55.55 | 54.83 | 55.29 | 5,549 | +0.31(+0.56%) |
Feb 28, 2022 | 53.85 | 55.00 | 53.37 | 54.98 | 9,847 | +1.18(+2.20%) |
Feb 25, 2022 | 53.79 | 53.83 | 53.79 | 53.80 | 1,761 | +1.25(+2.38%) |
Feb 24, 2022 | 52.30 | 52.77 | 51.72 | 52.55 | 9,771 | +0.09(+0.17%) |
Feb 23, 2022 | 52.39 | 52.56 | 52.39 | 52.46 | 1,792 | +0.51(+0.99%) |
Feb 22, 2022 | 54.68 | 54.68 | 51.26 | 51.95 | 6,729 | -1.08(-2.04%) |
Feb 18, 2022 | 53.03 | 0 | -0.48(-0.90%) | |||
Feb 17, 2022 | 53.51 | 53.51 | 53.51 | 53.51 | 285 | -0.42(-0.78%) |
Feb 16, 2022 | 54.12 | 54.12 | 53.93 | 53.93 | 1,331 | +0.22(+0.41%) |
Feb 15, 2022 | 53.36 | 53.71 | 53.36 | 53.71 | 1,941 | -0.21(-0.38%) |
Feb 14, 2022 | 54.54 | 54.54 | 53.84 | 53.92 | 2,604 | -1.02(-1.85%) |
Feb 11, 2022 | 54.66 | 54.93 | 54.43 | 54.93 | 1,800 | +1.25(+2.33%) |
Feb 10, 2022 | 53.89 | 54.54 | 53.68 | 53.68 | 1,064 | -0.45(-0.83%) |
Feb 09, 2022 | 54.08 | 54.53 | 54.08 | 54.13 | 1,697 | +0.23(+0.43%) |
Feb 08, 2022 | 53.68 | 53.97 | 53.54 | 53.90 | 1,615 | -0.36(-0.67%) |
Feb 07, 2022 | 54.01 | 54.48 | 53.57 | 54.26 | 5,888 | -0.00(-0.01%) |
Feb 04, 2022 | 53.99 | 54.27 | 53.90 | 54.27 | 1,030 | +0.45(+0.83%) |
Feb 03, 2022 | 53.67 | 53.82 | 53.46 | 53.82 | 1,746 | -0.45(-0.83%) |
Feb 02, 2022 | 53.71 | 54.40 | 53.53 | 54.27 | 3,124 | +0.48(+0.90%) |
Feb 01, 2022 | 52.88 | 53.85 | 52.84 | 53.79 | 6,412 | +0.93(+1.76%) |
Jan 31, 2022 | 52.88 | 53.14 | 52.86 | 5,044 | +0.70(+1.34%) | |
Jan 28, 2022 | 51.77 | 52.16 | 51.52 | 52.16 | 3,342 | +0.28(+0.54%) |
Jan 27, 2022 | 52.67 | 52.67 | 51.26 | 51.88 | 1,755 | +0.01(+0.02%) |
Jan 26, 2022 | 52.26 | 52.61 | 51.81 | 51.87 | 5,640 | +0.40(+0.79%) |
Jan 25, 2022 | 50.42 | 51.84 | 50.19 | 51.46 | 3,477 | +0.52(+1.01%) |
Jan 24, 2022 | 50.43 | 50.95 | 49.07 | 50.95 | 5,063 | -0.38(-0.74%) |
Jan 21, 2022 | 51.95 | 51.95 | 51.08 | 51.33 | 3,431 | -0.88(-1.68%) |
Jan 20, 2022 | 51.95 | 52.90 | 51.95 | 52.20 | 5,095 | -0.46(-0.87%) |
Jan 19, 2022 | 52.56 | 52.66 | 52.56 | 52.66 | 443 | -0.44(-0.83%) |
Jan 18, 2022 | 53.03 | 53.47 | 52.59 | 53.10 | 3,598 | -0.02(-0.04%) |
Jan 14, 2022 | 53.12 | 0 | +0.56(+1.06%) | |||
Jan 13, 2022 | 52.86 | 52.94 | 52.56 | 52.56 | 4,820 | -0.29(-0.55%) |
Jan 12, 2022 | 52.70 | 52.85 | 52.36 | 52.85 | 11,410 | +0.61(+1.17%) |
Jan 11, 2022 | 51.29 | 52.24 | 51.29 | 52.24 | 1,413 | +1.00(+1.96%) |
Jan 10, 2022 | 50.84 | 51.24 | 50.84 | 51.24 | 1,363 | -0.14(-0.28%) |
Jan 07, 2022 | 51.06 | 51.53 | 51.06 | 51.38 | 2,182 | +0.56(+1.10%) |
Jan 06, 2022 | 50.39 | 50.99 | 50.39 | 50.82 | 3,907 | +0.99(+1.98%) |
Jan 05, 2022 | 50.59 | 50.95 | 49.83 | 49.83 | 2,391 | -0.31(-0.61%) |
Jan 04, 2022 | 50.24 | 50.27 | 50.12 | 50.14 | 2,462 | +0.66(+1.33%) |
Jan 03, 2022 | 49.46 | 49.58 | 49.22 | 49.48 | 3,280 | +0.84(+1.73%) |
Dec 31, 2021 | 48.22 | 48.64 | 48.22 | 48.64 | 842 | +0.45(+0.93%) |
Dec 30, 2021 | 48.36 | 48.56 | 48.19 | 48.19 | 1,437 | -0.13(-0.27%) |
Dec 29, 2021 | 48.22 | 48.46 | 48.17 | 48.32 | 8,728 | -0.20(-0.41%) |
Dec 28, 2021 | 48.05 | 48.94 | 48.05 | 48.52 | 2,569 | -0.04(-0.08%) |
Dec 27, 2021 | 47.39 | 48.56 | 47.39 | 48.56 | 5,062 | +0.64(+1.34%) |
Dec 23, 2021 | 47.71 | 48.12 | 47.71 | 47.92 | 4,798 | +0.29(+0.61%) |
Dec 22, 2021 | 47.02 | 47.63 | 47.02 | 47.63 | 520 | +0.19(+0.39%) |
Dec 21, 2021 | 47.33 | 47.67 | 47.33 | 47.44 | 5,018 | +0.89(+1.91%) |
Dec 20, 2021 | 46.33 | 46.64 | 45.95 | 46.56 | 2,173 | -0.65(-1.37%) |
Dec 17, 2021 | 46.72 | 47.48 | 46.70 | 47.20 | 3,199 | -0.27(-0.57%) |
Dec 16, 2021 | 47.40 | 48.42 | 47.40 | 47.47 | 2,315 | +0.18(+0.39%) |
Dec 15, 2021 | 46.45 | 47.29 | 46.31 | 47.29 | 3,307 | +0.23(+0.48%) |
Dec 14, 2021 | 47.58 | 47.58 | 47.06 | 47.06 | 671 | -0.40(-0.84%) |
Dec 13, 2021 | 48.23 | 48.23 | 47.27 | 47.47 | 3,670 | -0.80(-1.66%) |
Dec 10, 2021 | 48.06 | 48.27 | 47.76 | 48.27 | 1,409 | -0.03(-0.06%) |
Dec 09, 2021 | 48.37 | 48.43 | 48.30 | 48.30 | 1,058 | -0.76(-1.55%) |
Dec 08, 2021 | 49.19 | 49.19 | 48.93 | 49.06 | 937 | +0.05(+0.11%) |
Dec 07, 2021 | 49.29 | 49.38 | 49.00 | 49.00 | 2,998 | +0.86(+1.79%) |
Dec 06, 2021 | 47.61 | 48.34 | 47.55 | 48.14 | 2,557 | +0.44(+0.93%) |
Dec 03, 2021 | 47.86 | 48.65 | 47.43 | 47.70 | 3,862 | -0.30(-0.61%) |
Dec 02, 2021 | 47.32 | 48.24 | 47.32 | 48.00 | 4,298 | +0.78(+1.64%) |
Dec 01, 2021 | 48.69 | 49.05 | 47.22 | 47.22 | 4,001 | -0.74(-1.53%) |
Nov 30, 2021 | 48.28 | 48.74 | 47.72 | 47.96 | 37,113 | -1.45(-2.93%) |
Nov 29, 2021 | 49.50 | 49.50 | 49.40 | 49.40 | 883 | -0.54(-1.07%) |
Nov 26, 2021 | 49.15 | 49.94 | 48.85 | 49.94 | 1,204 | -1.12(-2.19%) |
Nov 24, 2021 | 50.18 | 51.06 | 49.76 | 51.06 | 3,735 | +0.64(+1.28%) |
Nov 23, 2021 | 50.33 | 50.49 | 50.33 | 50.41 | 514 | +0.77(+1.56%) |
Nov 22, 2021 | 49.49 | 50.15 | 49.46 | 49.64 | 4,849 | +0.00(+0.00%) |
Nov 19, 2021 | 50.25 | 50.25 | 49.53 | 49.64 | 2,945 | -1.02(-2.01%) |
Nov 18, 2021 | 50.70 | 50.66 | 50.58 | 50.66 | 4,440 | -0.15(-0.30%) |
Nov 17, 2021 | 51.32 | 51.95 | 50.60 | 50.81 | 5,731 | -0.44(-0.87%) |
Nov 16, 2021 | 51.16 | 51.79 | 50.98 | 51.25 | 10,585 | -0.23(-0.44%) |
Nov 15, 2021 | 51.22 | 51.48 | 51.22 | 51.48 | 2,130 | +0.10(+0.19%) |
Nov 12, 2021 | 51.30 | 51.38 | 51.30 | 51.38 | 1,036 | -0.18(-0.35%) |
Nov 11, 2021 | 51.46 | 51.57 | 51.44 | 51.57 | 8,560 | +0.24(+0.47%) |
Nov 10, 2021 | 51.84 | 51.33 | 51.33 | 4,266 | -0.91(-1.74%) | |
Nov 09, 2021 | 52.21 | 52.24 | 51.79 | 52.24 | 1,437 | +0.04(+0.09%) |
Nov 08, 2021 | 52.52 | 52.52 | 52.12 | 52.19 | 4,450 | +0.17(+0.33%) |
Nov 05, 2021 | 51.84 | 52.02 | 51.84 | 52.02 | 838 | +0.48(+0.93%) |
Nov 04, 2021 | 51.94 | 51.94 | 51.23 | 51.54 | 3,698 | -0.40(-0.77%) |
Nov 03, 2021 | 52.16 | 52.16 | 51.89 | 51.94 | 1,189 | -0.36(-0.69%) |
Nov 02, 2021 | 52.34 | 52.52 | 51.96 | 52.30 | 5,273 | -0.19(-0.36%) |
Nov 01, 2021 | 52.08 | 52.61 | 51.67 | 52.49 | 3,180 | +0.82(+1.59%) |
Oct 29, 2021 | 51.85 | 52.96 | 51.40 | 51.67 | 11,873 | -0.73(-1.40%) |
Oct 28, 2021 | 52.31 | 52.45 | 52.14 | 52.41 | 5,533 | +0.02(+0.04%) |
Oct 27, 2021 | 52.75 | 52.75 | 52.38 | 52.38 | 1,272 | -0.46(-0.87%) |
Oct 26, 2021 | 53.69 | 52.84 | 1,053 | -0.55(-1.02%) | ||
Oct 25, 2021 | 53.43 | 53.45 | 53.19 | 53.39 | 1,618 | +0.24(+0.45%) |
Oct 22, 2021 | 52.78 | 53.15 | 52.78 | 53.15 | 2,657 | +0.18(+0.34%) |
Oct 21, 2021 | 53.91 | 53.91 | 52.82 | 52.97 | 2,352 | -0.89(-1.65%) |
Oct 20, 2021 | 53.73 | 53.86 | 53.66 | 53.86 | 800 | +0.38(+0.70%) |
Oct 19, 2021 | 53.84 | 53.84 | 53.49 | 53.49 | 851 | +0.10(+0.19%) |
Oct 18, 2021 | 53.96 | 53.96 | 53.28 | 53.39 | 6,904 | -0.00(-0.01%) |
Oct 15, 2021 | 53.25 | 53.64 | 53.25 | 53.39 | 1,065 | +0.48(+0.91%) |
Oct 14, 2021 | 52.39 | 52.99 | 52.39 | 52.91 | 3,642 | +0.71(+1.36%) |
Oct 13, 2021 | 52.43 | 52.63 | 51.75 | 52.20 | 4,182 | -0.52(-0.99%) |
Oct 12, 2021 | 51.91 | 53.08 | 51.21 | 52.72 | 14,507 | +0.73(+1.40%) |
Oct 11, 2021 | 52.08 | 52.81 | 51.52 | 51.99 | 19,592 | +0.90(+1.76%) |
Oct 08, 2021 | 51.09 | 51.71 | 51.05 | 51.09 | 3,088 | +0.77(+1.52%) |
Oct 07, 2021 | 49.85 | 50.51 | 49.85 | 50.33 | 1,171 | +0.68(+1.38%) |
Oct 06, 2021 | 49.91 | 50.20 | 49.35 | 49.64 | 6,049 | -0.52(-1.04%) |
Oct 05, 2021 | 50.36 | 51.26 | 49.78 | 50.16 | 23,633 | -0.07(-0.14%) |
Oct 04, 2021 | 49.51 | 50.78 | 49.51 | 50.23 | 5,064 | +0.79(+1.59%) |
Oct 01, 2021 | 48.11 | 49.84 | 47.55 | 49.45 | 4,475 | +0.67(+1.36%) |
Sep 30, 2021 | 47.66 | 49.71 | 47.58 | 48.78 | 51,339 | -0.22(-0.44%) |
Sep 29, 2021 | 48.92 | 49.00 | 48.92 | 49.00 | 594 | +0.05(+0.11%) |
Sep 28, 2021 | 49.89 | 49.89 | 48.83 | 48.95 | 10,191 | -0.45(-0.91%) |
Sep 27, 2021 | 49.01 | 49.71 | 49.01 | 49.40 | 5,670 | +1.08(+2.24%) |
Sep 24, 2021 | 47.70 | 48.35 | 47.70 | 48.31 | 908 | -0.01(-0.03%) |
Sep 23, 2021 | 47.94 | 48.33 | 47.94 | 48.33 | 670 | +1.06(+2.24%) |
Sep 22, 2021 | 47.11 | 47.57 | 47.11 | 47.27 | 501 | +0.70(+1.50%) |
Sep 21, 2021 | 46.76 | 46.76 | 46.57 | 46.57 | 402 | +0.20(+0.43%) |
Sep 20, 2021 | 46.72 | 46.72 | 45.96 | 46.37 | 1,404 | -1.10(-2.31%) |
Sep 17, 2021 | 47.75 | 48.20 | 47.47 | 47.47 | 3,330 | -0.63(-1.31%) |
Sep 16, 2021 | 48.11 | 48.20 | 48.01 | 48.10 | 5,341 | -0.28(-0.57%) |
Sep 15, 2021 | 48.21 | 48.56 | 45.92 | 48.38 | 16,946 | +1.10(+2.33%) |
Sep 14, 2021 | 47.75 | 47.97 | 47.20 | 47.28 | 4,823 | -0.45(-0.94%) |
Sep 13, 2021 | 46.96 | 47.76 | 46.73 | 47.73 | 2,738 | +0.95(+2.04%) |
Sep 10, 2021 | 47.03 | 47.61 | 46.54 | 46.77 | 11,002 | -0.19(-0.41%) |
Sep 09, 2021 | 46.85 | 47.22 | 46.76 | 46.97 | 9,828 | -0.28(-0.60%) |
Sep 08, 2021 | 46.97 | 47.69 | 46.71 | 47.25 | 5,693 | -0.04(-0.08%) |
Sep 07, 2021 | 47.44 | 47.66 | 46.78 | 47.29 | 6,212 | -0.40(-0.84%) |
Sep 03, 2021 | 47.07 | 48.43 | 46.76 | 47.69 | 13,411 | +0.11(+0.23%) |
Sep 02, 2021 | 46.05 | 47.59 | 45.36 | 47.58 | 16,744 | +2.05(+4.49%) |
Sep 01, 2021 | 46.31 | 46.68 | 45.53 | 45.53 | 4,147 | -0.69(-1.50%) |
Aug 31, 2021 | 46.76 | 47.00 | 46.21 | 46.23 | 11,714 | -0.61(-1.30%) |
Aug 30, 2021 | 46.67 | 47.03 | 46.06 | 46.84 | 4,089 | -0.02(-0.04%) |
Aug 27, 2021 | 46.23 | 46.86 | 45.31 | 46.86 | 4,824 | +0.34(+0.72%) |
Aug 26, 2021 | 46.49 | 46.63 | 45.33 | 46.52 | 9,423 | -0.28(-0.59%) |
Aug 25, 2021 | 46.31 | 46.80 | 46.14 | 46.80 | 5,017 | +0.40(+0.86%) |
Aug 24, 2021 | 45.42 | 46.83 | 45.42 | 46.40 | 5,094 | +0.76(+1.66%) |
Aug 23, 2021 | 46.04 | 46.05 | 45.64 | 45.64 | 1,202 | +0.74(+1.65%) |
Aug 20, 2021 | 44.62 | 44.94 | 43.28 | 44.90 | 2,732 | +0.90(+2.04%) |
Aug 19, 2021 | 44.79 | 44.98 | 44.00 | 44.00 | 6,516 | -1.55(-3.41%) |
Aug 18, 2021 | 46.23 | 46.46 | 45.56 | 45.56 | 10,263 | -0.72(-1.56%) |
Aug 17, 2021 | 45.89 | 46.38 | 45.89 | 46.28 | 4,118 | -0.38(-0.81%) |
Aug 16, 2021 | 46.85 | 46.85 | 46.64 | 46.66 | 1,036 | -0.40(-0.85%) |
Aug 13, 2021 | 47.08 | 47.08 | 47.06 | 47.06 | 283 | -0.38(-0.80%) |
Aug 12, 2021 | 47.03 | 47.44 | 47.03 | 47.44 | 631 | +0.18(+0.38%) |
Aug 11, 2021 | 47.26 | 47.30 | 47.26 | 47.26 | 1,195 | +0.19(+0.41%) |
Aug 10, 2021 | 47.06 | 47.07 | 47.05 | 47.07 | 389 | +0.67(+1.43%) |
Aug 09, 2021 | 46.53 | 46.53 | 46.40 | 46.40 | 825 | -0.39(-0.83%) |
Aug 06, 2021 | 46.86 | 46.98 | 46.79 | 46.79 | 1,694 | +0.02(+0.04%) |
Aug 05, 2021 | 46.96 | 47.09 | 46.77 | 46.77 | 681 | -0.09(-0.19%) |
Aug 04, 2021 | 46.24 | 46.86 | 46.24 | 46.86 | 429 | -0.35(-0.75%) |
Aug 03, 2021 | 46.44 | 47.73 | 45.90 | 47.21 | 8,370 | +0.36(+0.76%) |
Aug 02, 2021 | 47.26 | 47.46 | 46.75 | 46.86 | 3,386 | -0.48(-1.02%) |
Jul 30, 2021 | 46.58 | 48.29 | 46.58 | 47.34 | 5,909 | -0.39(-0.82%) |
Jul 29, 2021 | 47.21 | 47.73 | 47.21 | 47.73 | 1,672 | +0.29(+0.61%) |
Jul 28, 2021 | 47.11 | 47.76 | 46.91 | 47.44 | 8,259 | +0.12(+0.26%) |
Jul 27, 2021 | 47.05 | 47.32 | 46.85 | 47.32 | 823 | -0.43(-0.89%) |
Jul 26, 2021 | 46.93 | 47.74 | 46.81 | 47.74 | 2,187 | +1.09(+2.33%) |
Jul 23, 2021 | 46.38 | 47.39 | 46.38 | 46.66 | 9,028 | -0.27(-0.58%) |
Jul 22, 2021 | 46.69 | 47.31 | 46.55 | 46.93 | 4,229 | -0.27(-0.58%) |
Jul 21, 2021 | 46.62 | 47.61 | 46.13 | 47.20 | 2,054 | +0.92(+1.98%) |
Jul 20, 2021 | 45.02 | 46.34 | 45.02 | 46.28 | 2,763 | +0.97(+2.13%) |
Jul 19, 2021 | 45.77 | 46.25 | 44.67 | 45.32 | 14,012 | -1.63(-3.48%) |
Jul 16, 2021 | 47.33 | 47.33 | 46.95 | 46.95 | 1,932 | -0.47(-0.99%) |
Jul 15, 2021 | 47.39 | 47.65 | 47.04 | 47.42 | 6,755 | -0.54(-1.12%) |
Jul 14, 2021 | 48.50 | 48.50 | 47.95 | 47.95 | 1,073 | -0.49(-1.01%) |
Jul 13, 2021 | 49.14 | 49.14 | 48.42 | 48.44 | 1,195 | -0.88(-1.79%) |
Jul 12, 2021 | 49.48 | 49.51 | 49.10 | 49.33 | 2,373 | -0.12(-0.24%) |
Jul 09, 2021 | 48.83 | 49.44 | 48.83 | 49.44 | 2,036 | +0.95(+1.97%) |
Jul 08, 2021 | 48.10 | 48.49 | 47.84 | 48.49 | 723 | -0.34(-0.69%) |
Jul 07, 2021 | 49.45 | 49.45 | 48.56 | 48.83 | 2,697 | -0.25(-0.52%) |
Jul 06, 2021 | 49.81 | 49.81 | 48.95 | 49.08 | 3,447 | -0.74(-1.48%) |
Jul 02, 2021 | 48.97 | 49.95 | 48.02 | 49.82 | 17,285 | +0.46(+0.92%) |
Jul 01, 2021 | 48.79 | 49.89 | 48.16 | 49.37 | 21,114 | +0.27(+0.54%) |
Jun 30, 2021 | 48.44 | 49.41 | 48.10 | 49.10 | 4,363 | +0.30(+0.61%) |
Jun 29, 2021 | 48.88 | 49.14 | 48.67 | 48.80 | 4,950 | +0.01(+0.03%) |
Jun 28, 2021 | 47.96 | 49.12 | 47.80 | 48.79 | 16,712 | -0.86(-1.73%) |
Jun 25, 2021 | 49.78 | 50.05 | 49.38 | 49.65 | 4,889 | +0.27(+0.54%) |
Jun 24, 2021 | 49.79 | 49.79 | 49.08 | 49.38 | 4,756 | +0.01(+0.02%) |
Jun 23, 2021 | 49.85 | 50.07 | 49.37 | 49.37 | 452 | +0.26(+0.53%) |
Jun 22, 2021 | 49.02 | 49.78 | 48.51 | 49.11 | 5,968 | -0.54(-1.08%) |
Jun 21, 2021 | 48.22 | 49.83 | 48.22 | 49.64 | 2,199 | +0.99(+2.03%) |
Jun 18, 2021 | 49.22 | 49.49 | 47.86 | 48.66 | 5,729 | -1.26(-2.52%) |
Jun 17, 2021 | 50.87 | 50.87 | 49.67 | 49.92 | 4,570 | -1.58(-3.07%) |
Jun 16, 2021 | 51.53 | 51.89 | 51.50 | 51.50 | 1,474 | -0.04(-0.08%) |
Jun 15, 2021 | 51.28 | 51.71 | 51.28 | 51.54 | 4,839 | +0.35(+0.68%) |
Jun 14, 2021 | 51.46 | 51.46 | 51.13 | 51.19 | 4,684 | -0.15(-0.29%) |
Jun 11, 2021 | 51.06 | 51.34 | 51.06 | 51.34 | 703 | +0.32(+0.63%) |
Jun 10, 2021 | 51.02 | 51.02 | 49.93 | 51.02 | 2,914 | +0.38(+0.76%) |
Jun 09, 2021 | 50.87 | 50.90 | 50.57 | 50.64 | 1,531 | -0.18(-0.36%) |
Jun 08, 2021 | 50.68 | 50.82 | 49.80 | 50.82 | 6,141 | +0.32(+0.62%) |
Jun 07, 2021 | 50.18 | 50.50 | 50.18 | 50.50 | 654 | +0.69(+1.39%) |
Jun 04, 2021 | 49.14 | 49.90 | 47.79 | 49.81 | 1,859 | +0.76(+1.55%) |
Jun 03, 2021 | 48.66 | 49.05 | 47.82 | 49.05 | 2,569 | -0.02(-0.04%) |
Jun 02, 2021 | 48.79 | 49.19 | 48.68 | 49.07 | 4,253 | +0.59(+1.22%) |