Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.69 | 40.61 | 38.94 | 39.41 | 396,603 | -0.88(-2.19%) |
May 27, 2022 | 39.28 | 40.46 | 39.20 | 40.30 | 171,867 | +1.47(+3.80%) |
May 26, 2022 | 37.71 | 39.30 | 37.68 | 38.82 | 216,510 | +0.95(+2.51%) |
May 25, 2022 | 36.08 | 38.18 | 35.80 | 37.87 | 210,364 | +1.23(+3.36%) |
May 24, 2022 | 36.15 | 36.76 | 35.78 | 36.64 | 245,977 | +0.02(+0.05%) |
May 23, 2022 | 35.61 | 37.11 | 35.11 | 36.62 | 238,689 | +1.79(+5.13%) |
May 20, 2022 | 36.55 | 36.55 | 33.35 | 34.83 | 374,579 | -1.09(-3.03%) |
May 19, 2022 | 35.07 | 36.94 | 34.68 | 35.92 | 756,246 | -0.33(-0.91%) |
May 18, 2022 | 37.00 | 37.50 | 36.01 | 36.25 | 359,722 | -1.53(-4.06%) |
May 17, 2022 | 37.75 | 38.00 | 37.16 | 37.78 | 210,715 | +1.47(+4.03%) |
May 16, 2022 | 36.43 | 37.05 | 35.83 | 36.32 | 315,771 | +0.03(+0.08%) |
May 13, 2022 | 36.00 | 37.36 | 35.85 | 36.29 | 306,672 | +0.88(+2.49%) |
May 12, 2022 | 35.64 | 36.11 | 34.47 | 35.41 | 320,059 | -1.13(-3.08%) |
May 11, 2022 | 36.52 | 38.75 | 36.44 | 36.53 | 493,811 | +0.37(+1.02%) |
May 10, 2022 | 37.49 | 37.84 | 35.48 | 36.16 | 316,636 | -0.49(-1.32%) |
May 09, 2022 | 37.59 | 37.78 | 36.22 | 36.65 | 360,813 | -1.94(-5.03%) |
May 06, 2022 | 40.15 | 40.15 | 37.96 | 38.59 | 234,543 | -1.75(-4.33%) |
May 05, 2022 | 43.54 | 43.75 | 39.51 | 40.33 | 346,565 | -3.74(-8.48%) |
May 04, 2022 | 43.14 | 44.20 | 42.09 | 44.07 | 252,208 | +0.85(+1.98%) |
May 03, 2022 | 42.94 | 44.42 | 41.96 | 43.22 | 215,189 | +0.06(+0.13%) |
May 02, 2022 | 43.83 | 44.83 | 42.19 | 43.16 | 278,545 | -1.12(-2.52%) |
Apr 29, 2022 | 46.91 | 47.65 | 44.04 | 44.27 | 305,349 | -2.45(-5.23%) |
Apr 28, 2022 | 46.07 | 47.27 | 45.16 | 46.72 | 274,205 | +0.93(+2.03%) |
Apr 27, 2022 | 45.55 | 46.85 | 45.06 | 45.79 | 333,479 | +0.95(+2.12%) |
Apr 26, 2022 | 47.22 | 47.42 | 44.57 | 44.84 | 407,832 | -2.64(-5.56%) |
Apr 25, 2022 | 48.68 | 49.29 | 45.37 | 47.48 | 626,833 | -2.57(-5.14%) |
Apr 22, 2022 | 52.67 | 53.16 | 49.32 | 50.05 | 353,271 | -2.60(-4.94%) |
Apr 21, 2022 | 55.31 | 56.73 | 52.00 | 52.65 | 230,140 | -2.84(-5.12%) |
Apr 20, 2022 | 56.92 | 57.93 | 55.47 | 55.49 | 261,192 | -1.43(-2.51%) |
Apr 19, 2022 | 53.59 | 56.97 | 53.08 | 56.92 | 390,541 | +3.09(+5.73%) |
Apr 18, 2022 | 53.26 | 54.31 | 52.88 | 53.83 | 205,449 | +0.80(+1.50%) |
Apr 14, 2022 | 52.33 | 53.71 | 51.73 | 53.04 | 317,925 | +0.51(+0.97%) |
Apr 13, 2022 | 51.10 | 52.78 | 50.90 | 52.52 | 202,099 | +1.90(+3.76%) |
Apr 12, 2022 | 50.34 | 52.04 | 49.65 | 50.62 | 263,389 | +1.13(+2.29%) |
Apr 11, 2022 | 50.03 | 51.10 | 49.09 | 49.49 | 336,213 | -0.62(-1.23%) |
Apr 08, 2022 | 50.60 | 51.35 | 49.79 | 50.11 | 370,152 | +0.10(+0.19%) |
Apr 07, 2022 | 48.15 | 50.13 | 47.64 | 50.01 | 385,559 | +2.14(+4.46%) |
Apr 06, 2022 | 48.97 | 49.14 | 46.46 | 47.87 | 435,642 | -0.50(-1.04%) |
Apr 05, 2022 | 50.79 | 51.12 | 47.68 | 48.38 | 400,130 | -2.01(-3.99%) |
Apr 04, 2022 | 50.26 | 51.15 | 49.21 | 50.39 | 265,545 | +0.22(+0.44%) |
Apr 01, 2022 | 50.59 | 51.84 | 49.22 | 50.16 | 165,956 | -0.06(-0.12%) |
Mar 31, 2022 | 50.65 | 51.72 | 50.14 | 50.22 | 284,201 | -0.83(-1.63%) |
Mar 30, 2022 | 51.64 | 52.64 | 50.59 | 51.05 | 312,982 | -0.07(-0.13%) |
Mar 29, 2022 | 51.24 | 51.31 | 49.65 | 51.12 | 410,878 | -1.51(-2.87%) |
Mar 28, 2022 | 52.79 | 53.16 | 51.04 | 52.63 | 374,154 | -0.39(-0.73%) |
Mar 25, 2022 | 53.56 | 54.24 | 52.31 | 53.02 | 384,061 | -0.95(-1.76%) |
Mar 24, 2022 | 49.93 | 53.97 | 49.92 | 53.96 | 595,451 | +6.69(+14.15%) |
Mar 23, 2022 | 46.90 | 47.32 | 46.16 | 47.27 | 182,061 | +0.13(+0.27%) |
Mar 22, 2022 | 48.87 | 49.50 | 46.84 | 47.15 | 211,168 | -0.99(-2.05%) |
Mar 21, 2022 | 47.07 | 48.20 | 46.63 | 48.13 | 355,080 | +2.38(+5.20%) |
Mar 18, 2022 | 46.89 | 46.98 | 43.92 | 45.76 | 865,906 | -1.01(-2.15%) |
Mar 17, 2022 | 46.87 | 48.01 | 46.64 | 46.76 | 303,932 | +0.34(+0.73%) |
Mar 16, 2022 | 47.02 | 48.07 | 45.36 | 46.42 | 279,445 | +0.01(+0.02%) |
Mar 15, 2022 | 45.77 | 46.60 | 44.88 | 46.41 | 243,706 | +0.92(+2.02%) |
Mar 14, 2022 | 47.53 | 47.58 | 45.27 | 45.49 | 348,910 | -2.28(-4.78%) |
Mar 11, 2022 | 47.50 | 49.44 | 47.44 | 47.78 | 435,752 | +0.38(+0.80%) |
Mar 10, 2022 | 46.64 | 48.22 | 46.37 | 47.40 | 304,412 | +0.62(+1.32%) |
Mar 09, 2022 | 46.29 | 47.46 | 45.24 | 46.78 | 254,759 | +0.77(+1.68%) |
Mar 08, 2022 | 48.51 | 48.80 | 45.82 | 46.01 | 515,483 | -2.77(-5.67%) |
Mar 07, 2022 | 49.02 | 50.43 | 48.35 | 48.77 | 332,386 | -0.50(-1.02%) |
Mar 04, 2022 | 49.18 | 50.28 | 48.42 | 49.27 | 264,544 | -0.59(-1.18%) |
Mar 03, 2022 | 49.08 | 50.07 | 48.10 | 49.86 | 535,726 | +1.16(+2.38%) |
Mar 02, 2022 | 46.70 | 48.81 | 45.97 | 48.70 | 510,547 | +2.58(+5.60%) |
Mar 01, 2022 | 47.11 | 48.13 | 45.58 | 46.12 | 549,288 | -0.92(-1.95%) |
Feb 28, 2022 | 43.44 | 47.33 | 42.55 | 47.04 | 797,627 | +3.46(+7.94%) |
Feb 25, 2022 | 41.31 | 43.87 | 42.53 | 43.58 | 362,558 | +2.47(+6.00%) |
Feb 24, 2022 | 38.70 | 41.23 | 37.76 | 41.11 | 274,267 | +1.54(+3.88%) |
Feb 23, 2022 | 40.56 | 40.76 | 39.40 | 39.58 | 167,780 | -0.63(-1.56%) |
Feb 22, 2022 | 40.79 | 41.31 | 39.57 | 40.21 | 345,163 | -0.55(-1.35%) |
Feb 18, 2022 | 40.76 | 0 | +0.73(+1.84%) | |||
Feb 17, 2022 | 39.64 | 40.23 | 39.35 | 40.02 | 202,166 | -0.27(-0.67%) |
Feb 16, 2022 | 40.27 | 41.09 | 39.90 | 40.29 | 125,595 | -0.24(-0.60%) |
Feb 15, 2022 | 39.18 | 40.68 | 39.12 | 40.53 | 172,069 | +1.67(+4.30%) |
Feb 14, 2022 | 38.75 | 39.27 | 37.78 | 38.86 | 167,192 | +0.03(+0.07%) |
Feb 11, 2022 | 38.65 | 39.38 | 38.05 | 38.83 | 185,899 | -0.11(-0.27%) |
Feb 10, 2022 | 38.82 | 39.88 | 38.42 | 38.94 | 175,280 | -0.54(-1.37%) |
Feb 09, 2022 | 39.58 | 40.08 | 39.31 | 39.48 | 179,967 | +0.24(+0.62%) |
Feb 08, 2022 | 37.78 | 39.29 | 37.78 | 39.24 | 254,358 | +1.83(+4.88%) |
Feb 07, 2022 | 37.81 | 38.05 | 37.08 | 37.41 | 282,372 | -0.38(-1.00%) |
Feb 04, 2022 | 37.23 | 38.14 | 36.99 | 37.79 | 209,629 | +0.26(+0.70%) |
Feb 03, 2022 | 38.12 | 37.24 | 37.53 | 357,179 | -0.79(-2.07%) | |
Feb 02, 2022 | 38.12 | 38.75 | 37.38 | 38.32 | 329,840 | -0.17(-0.45%) |
Feb 01, 2022 | 38.32 | 39.14 | 38.00 | 38.49 | 313,554 | +0.65(+1.71%) |
Jan 31, 2022 | 36.21 | 37.96 | 37.85 | 277,280 | +1.30(+3.54%) | |
Jan 28, 2022 | 36.27 | 36.64 | 34.93 | 36.55 | 220,287 | +0.26(+0.71%) |
Jan 27, 2022 | 37.11 | 38.27 | 36.12 | 36.29 | 242,792 | -0.40(-1.10%) |
Jan 26, 2022 | 37.35 | 38.12 | 36.18 | 36.70 | 379,458 | +0.10(+0.26%) |
Jan 25, 2022 | 36.08 | 37.25 | 35.42 | 36.60 | 253,883 | -0.24(-0.65%) |
Jan 24, 2022 | 34.64 | 36.93 | 34.00 | 36.84 | 462,872 | +0.98(+2.74%) |
Jan 21, 2022 | 37.93 | 38.22 | 35.71 | 35.86 | 473,889 | -2.52(-6.57%) |
Jan 20, 2022 | 39.34 | 40.75 | 38.18 | 38.38 | 345,627 | -0.55(-1.41%) |
Jan 19, 2022 | 40.12 | 40.56 | 38.74 | 38.93 | 300,009 | -0.35(-0.88%) |
Jan 18, 2022 | 40.63 | 40.63 | 39.13 | 39.27 | 321,236 | -1.84(-4.47%) |
Jan 14, 2022 | 41.11 | 0 | -1.42(-3.35%) | |||
Jan 13, 2022 | 43.97 | 44.28 | 42.28 | 42.54 | 269,987 | -1.19(-2.73%) |
Jan 12, 2022 | 44.47 | 44.56 | 43.60 | 43.73 | 353,328 | -0.09(-0.20%) |
Jan 11, 2022 | 44.19 | 44.19 | 42.93 | 43.82 | 285,618 | -0.42(-0.96%) |
Jan 10, 2022 | 46.23 | 46.59 | 43.97 | 44.24 | 416,192 | -2.67(-5.70%) |
Jan 07, 2022 | 44.37 | 47.44 | 44.37 | 46.91 | 566,965 | +2.56(+5.77%) |
Jan 06, 2022 | 48.76 | 48.94 | 43.53 | 44.35 | 1,401,690 | -7.15(-13.88%) |
Jan 05, 2022 | 52.02 | 53.78 | 51.49 | 51.50 | 261,910 | -0.01(-0.02%) |
Jan 04, 2022 | 50.32 | 52.16 | 50.32 | 51.51 | 167,532 | +1.65(+3.32%) |
Jan 03, 2022 | 50.21 | 51.38 | 49.54 | 49.86 | 205,044 | -0.10(-0.19%) |
Dec 31, 2021 | 50.09 | 50.39 | 49.24 | 49.95 | 183,525 | -0.22(-0.44%) |
Dec 30, 2021 | 49.89 | 51.09 | 49.89 | 50.17 | 175,563 | +0.35(+0.70%) |
Dec 29, 2021 | 49.92 | 50.85 | 49.38 | 49.83 | 149,608 | -0.62(-1.22%) |
Dec 28, 2021 | 49.95 | 50.89 | 49.24 | 50.44 | 89,346 | +0.34(+0.67%) |
Dec 27, 2021 | 49.78 | 50.37 | 48.66 | 50.11 | 113,772 | +0.78(+1.58%) |
Dec 23, 2021 | 48.91 | 49.73 | 48.37 | 49.33 | 127,747 | +0.64(+1.32%) |
Dec 22, 2021 | 47.89 | 48.69 | 46.67 | 48.68 | 186,911 | +0.67(+1.40%) |
Dec 21, 2021 | 46.88 | 48.30 | 46.47 | 48.01 | 161,766 | +2.10(+4.57%) |
Dec 20, 2021 | 46.87 | 47.24 | 45.02 | 45.91 | 211,246 | -1.88(-3.93%) |
Dec 17, 2021 | 46.78 | 48.94 | 46.04 | 47.79 | 1,153,375 | +0.67(+1.43%) |
Dec 16, 2021 | 47.46 | 48.18 | 46.62 | 47.12 | 287,251 | +0.62(+1.32%) |
Dec 15, 2021 | 46.39 | 46.54 | 44.16 | 46.50 | 237,889 | -0.22(-0.47%) |
Dec 14, 2021 | 46.36 | 48.27 | 46.36 | 46.72 | 306,173 | +0.30(+0.64%) |
Dec 13, 2021 | 46.78 | 47.17 | 44.84 | 46.42 | 282,620 | -0.63(-1.35%) |
Dec 10, 2021 | 47.63 | 47.63 | 45.99 | 47.06 | 137,114 | +0.08(+0.16%) |
Dec 09, 2021 | 47.12 | 47.62 | 45.46 | 46.98 | 192,486 | -0.96(-2.01%) |
Dec 08, 2021 | 47.69 | 48.35 | 45.95 | 47.94 | 306,261 | +0.75(+1.60%) |
Dec 07, 2021 | 48.76 | 49.34 | 46.99 | 47.19 | 169,147 | -0.00(-0.01%) |
Dec 06, 2021 | 46.09 | 47.48 | 45.65 | 47.19 | 235,418 | +2.03(+4.49%) |
Dec 03, 2021 | 46.73 | 47.28 | 44.83 | 45.16 | 248,697 | -0.93(-2.02%) |
Dec 02, 2021 | 45.13 | 46.61 | 44.96 | 46.10 | 223,915 | +1.19(+2.66%) |
Dec 01, 2021 | 47.83 | 48.08 | 44.84 | 44.90 | 208,675 | -1.38(-2.97%) |
Nov 30, 2021 | 47.24 | 48.04 | 45.46 | 46.28 | 365,518 | -1.24(-2.61%) |
Nov 29, 2021 | 50.76 | 50.78 | 47.23 | 47.52 | 327,813 | -2.66(-5.29%) |
Nov 26, 2021 | 50.42 | 50.80 | 48.67 | 50.17 | 130,237 | -2.28(-4.35%) |
Nov 24, 2021 | 53.56 | 53.64 | 52.32 | 52.46 | 80,844 | -1.40(-2.59%) |
Nov 23, 2021 | 54.11 | 55.66 | 53.11 | 53.85 | 178,866 | +0.06(+0.11%) |
Nov 22, 2021 | 52.16 | 55.03 | 52.16 | 53.79 | 142,822 | +1.97(+3.81%) |
Nov 19, 2021 | 51.29 | 52.93 | 51.19 | 51.82 | 137,963 | +0.03(+0.06%) |
Nov 18, 2021 | 51.16 | 52.11 | 51.63 | 51.79 | 157,711 | +0.68(+1.34%) |
Nov 17, 2021 | 52.46 | 53.47 | 51.03 | 51.11 | 173,249 | -1.79(-3.38%) |
Nov 16, 2021 | 52.80 | 53.73 | 51.83 | 52.90 | 169,542 | +0.21(+0.40%) |
Nov 15, 2021 | 54.65 | 55.09 | 52.31 | 52.69 | 274,367 | -1.97(-3.61%) |
Nov 12, 2021 | 53.30 | 55.02 | 53.27 | 54.66 | 175,940 | +0.94(+1.76%) |
Nov 11, 2021 | 52.35 | 53.88 | 52.10 | 53.72 | 232,748 | +2.36(+4.59%) |
Nov 10, 2021 | 52.32 | 51.19 | 51.36 | 226,133 | -1.54(-2.91%) | |
Nov 09, 2021 | 51.16 | 53.12 | 50.62 | 52.90 | 278,166 | +1.17(+2.27%) |
Nov 08, 2021 | 51.95 | 53.39 | 50.99 | 51.72 | 286,289 | +1.32(+2.61%) |
Nov 05, 2021 | 51.10 | 51.95 | 49.87 | 50.41 | 203,811 | -0.22(-0.44%) |
Nov 04, 2021 | 50.69 | 51.55 | 49.57 | 50.63 | 218,434 | +0.35(+0.69%) |
Nov 03, 2021 | 49.23 | 50.76 | 48.49 | 50.28 | 276,391 | +1.16(+2.36%) |
Nov 02, 2021 | 51.17 | 51.17 | 48.96 | 49.12 | 181,339 | -2.21(-4.31%) |
Nov 01, 2021 | 52.27 | 52.37 | 50.60 | 51.34 | 219,396 | -0.24(-0.46%) |
Oct 29, 2021 | 51.87 | 52.71 | 51.48 | 51.58 | 134,386 | -0.05(-0.09%) |
Oct 28, 2021 | 51.81 | 51.63 | 129,135 | +0.43(+0.84%) | ||
Oct 27, 2021 | 53.51 | 53.72 | 50.86 | 51.20 | 252,515 | -3.04(-5.60%) |
Oct 26, 2021 | 54.67 | 54.23 | 303,117 | -0.38(-0.70%) | ||
Oct 25, 2021 | 53.01 | 55.83 | 53.01 | 54.62 | 471,601 | +1.85(+3.51%) |
Oct 22, 2021 | 51.44 | 53.00 | 51.36 | 52.77 | 325,086 | +2.06(+4.06%) |
Oct 21, 2021 | 51.22 | 51.40 | 48.75 | 50.71 | 208,534 | -0.15(-0.30%) |
Oct 20, 2021 | 49.47 | 50.97 | 49.05 | 50.86 | 233,458 | +1.17(+2.35%) |
Oct 19, 2021 | 50.41 | 50.76 | 49.45 | 49.69 | 201,840 | -0.39(-0.78%) |
Oct 18, 2021 | 48.21 | 50.27 | 47.54 | 50.08 | 227,052 | +0.96(+1.95%) |
Oct 15, 2021 | 49.29 | 50.18 | 48.97 | 49.12 | 240,403 | +1.00(+2.07%) |
Oct 14, 2021 | 48.82 | 49.70 | 47.96 | 48.13 | 213,981 | +0.18(+0.38%) |
Oct 13, 2021 | 47.46 | 48.07 | 46.47 | 47.95 | 165,774 | +0.49(+1.03%) |
Oct 12, 2021 | 47.02 | 47.70 | 46.61 | 47.46 | 188,647 | +0.48(+1.02%) |
Oct 11, 2021 | 46.87 | 48.82 | 46.22 | 46.98 | 281,252 | +0.57(+1.22%) |
Oct 08, 2021 | 46.74 | 46.74 | 45.75 | 46.41 | 171,972 | -0.06(-0.12%) |
Oct 07, 2021 | 44.42 | 46.55 | 43.63 | 46.47 | 238,846 | +2.51(+5.71%) |
Oct 06, 2021 | 43.33 | 44.30 | 42.36 | 43.96 | 323,577 | -0.32(-0.71%) |
Oct 05, 2021 | 43.36 | 44.45 | 42.47 | 44.27 | 297,032 | +0.90(+2.08%) |
Oct 04, 2021 | 43.59 | 44.32 | 42.38 | 43.37 | 331,045 | -0.04(-0.09%) |
Oct 01, 2021 | 42.00 | 43.84 | 41.83 | 43.41 | 298,999 | +1.41(+3.36%) |
Sep 30, 2021 | 41.95 | 42.51 | 40.93 | 42.00 | 612,447 | +0.99(+2.41%) |
Sep 29, 2021 | 42.22 | 42.37 | 40.48 | 41.01 | 177,596 | -0.82(-1.97%) |
Sep 28, 2021 | 41.42 | 42.16 | 40.89 | 41.84 | 298,328 | +0.24(+0.58%) |
Sep 27, 2021 | 40.15 | 41.64 | 39.59 | 41.60 | 155,453 | +1.88(+4.73%) |
Sep 24, 2021 | 39.68 | 40.43 | 39.28 | 39.72 | 155,789 | -0.10(-0.24%) |
Sep 23, 2021 | 39.06 | 40.19 | 38.70 | 39.82 | 201,402 | +1.16(+3.00%) |
Sep 22, 2021 | 38.23 | 39.31 | 38.23 | 38.66 | 210,936 | +1.09(+2.91%) |
Sep 21, 2021 | 38.77 | 38.77 | 36.81 | 37.56 | 169,405 | -0.61(-1.61%) |
Sep 20, 2021 | 37.34 | 38.71 | 36.91 | 38.18 | 342,704 | -1.12(-2.85%) |
Sep 17, 2021 | 40.57 | 40.63 | 39.07 | 39.30 | 714,091 | -1.27(-3.12%) |
Sep 16, 2021 | 41.57 | 41.57 | 40.11 | 40.56 | 201,357 | -1.47(-3.49%) |
Sep 15, 2021 | 41.22 | 42.72 | 41.14 | 42.03 | 200,867 | +1.05(+2.57%) |
Sep 14, 2021 | 42.90 | 43.02 | 40.86 | 40.98 | 193,534 | -1.85(-4.32%) |
Sep 13, 2021 | 43.96 | 44.19 | 41.85 | 42.83 | 360,042 | -0.45(-1.04%) |
Sep 10, 2021 | 44.00 | 45.03 | 43.18 | 43.28 | 252,686 | -0.14(-0.33%) |
Sep 09, 2021 | 43.55 | 44.32 | 42.86 | 43.42 | 255,098 | -0.30(-0.68%) |
Sep 08, 2021 | 44.46 | 44.62 | 43.23 | 43.72 | 215,652 | -0.85(-1.91%) |
Sep 07, 2021 | 45.47 | 46.19 | 44.47 | 44.57 | 184,865 | -0.87(-1.90%) |
Sep 03, 2021 | 45.69 | 45.94 | 45.03 | 45.43 | 176,609 | -0.10(-0.21%) |
Sep 02, 2021 | 45.94 | 46.64 | 45.31 | 45.53 | 186,945 | -0.04(-0.08%) |
Sep 01, 2021 | 45.51 | 46.10 | 43.41 | 45.57 | 369,660 | +0.21(+0.46%) |
Aug 31, 2021 | 46.61 | 46.73 | 45.07 | 45.36 | 212,196 | -1.28(-2.73%) |
Aug 30, 2021 | 46.75 | 47.11 | 45.86 | 46.63 | 176,460 | +0.16(+0.35%) |
Aug 27, 2021 | 45.33 | 47.08 | 45.33 | 46.47 | 258,789 | +1.63(+3.63%) |
Aug 26, 2021 | 46.59 | 46.59 | 44.84 | 44.84 | 214,719 | -1.81(-3.88%) |
Aug 25, 2021 | 47.80 | 48.05 | 46.60 | 46.65 | 170,500 | -0.96(-2.01%) |
Aug 24, 2021 | 48.08 | 48.93 | 47.50 | 47.61 | 155,908 | +0.21(+0.44%) |
Aug 23, 2021 | 46.85 | 47.81 | 46.45 | 47.40 | 197,700 | +1.17(+2.53%) |
Aug 20, 2021 | 46.91 | 47.72 | 46.06 | 46.23 | 249,118 | -0.69(-1.47%) |
Aug 19, 2021 | 48.35 | 48.72 | 46.44 | 46.92 | 385,338 | -2.73(-5.50%) |
Aug 18, 2021 | 50.22 | 51.84 | 49.51 | 49.65 | 187,554 | -0.76(-1.50%) |
Aug 17, 2021 | 51.09 | 51.09 | 49.09 | 50.41 | 213,810 | -1.03(-1.99%) |
Aug 16, 2021 | 52.58 | 52.58 | 49.45 | 51.43 | 239,846 | -1.95(-3.65%) |
Aug 13, 2021 | 53.76 | 54.23 | 52.84 | 53.38 | 199,493 | -0.15(-0.29%) |
Aug 12, 2021 | 53.25 | 53.68 | 50.95 | 53.53 | 381,930 | +0.41(+0.78%) |
Aug 11, 2021 | 51.84 | 53.17 | 50.45 | 53.12 | 327,938 | +1.59(+3.09%) |
Aug 10, 2021 | 49.06 | 51.66 | 49.06 | 51.53 | 279,170 | +2.55(+5.21%) |
Aug 09, 2021 | 48.52 | 49.41 | 47.63 | 48.98 | 239,273 | +0.02(+0.04%) |
Aug 06, 2021 | 47.83 | 49.09 | 47.36 | 48.96 | 189,113 | +1.61(+3.40%) |
Aug 05, 2021 | 47.81 | 48.43 | 46.94 | 47.35 | 221,338 | -0.48(-1.00%) |
Aug 04, 2021 | 49.25 | 49.41 | 47.46 | 47.83 | 160,396 | -2.11(-4.22%) |
Aug 03, 2021 | 48.80 | 50.28 | 47.60 | 49.94 | 206,782 | +1.22(+2.50%) |
Aug 02, 2021 | 51.02 | 51.40 | 48.58 | 48.72 | 212,979 | -1.53(-3.05%) |
Jul 30, 2021 | 50.25 | 51.39 | 49.65 | 50.26 | 184,921 | -0.45(-0.89%) |
Jul 29, 2021 | 49.16 | 51.48 | 48.87 | 50.71 | 285,363 | +2.41(+4.98%) |
Jul 28, 2021 | 48.93 | 49.13 | 47.56 | 48.30 | 228,687 | -0.40(-0.83%) |
Jul 27, 2021 | 49.09 | 50.09 | 48.49 | 48.70 | 211,121 | -1.02(-2.04%) |
Jul 26, 2021 | 49.07 | 50.16 | 48.91 | 49.72 | 224,741 | +0.81(+1.65%) |
Jul 23, 2021 | 48.24 | 48.99 | 47.47 | 48.91 | 319,432 | +1.04(+2.16%) |
Jul 22, 2021 | 48.35 | 48.46 | 47.00 | 47.88 | 150,034 | -0.73(-1.50%) |
Jul 21, 2021 | 47.48 | 49.01 | 47.48 | 48.61 | 228,848 | +1.74(+3.72%) |
Jul 20, 2021 | 44.64 | 47.16 | 43.77 | 46.86 | 451,484 | +2.68(+6.08%) |
Jul 19, 2021 | 47.07 | 47.98 | 43.73 | 44.18 | 766,030 | -4.91(-10.00%) |
Jul 16, 2021 | 49.57 | 49.60 | 47.83 | 49.09 | 947,238 | -0.24(-0.49%) |
Jul 15, 2021 | 48.41 | 50.46 | 48.41 | 49.33 | 237,351 | +0.47(+0.96%) |
Jul 14, 2021 | 49.31 | 49.95 | 47.72 | 48.86 | 451,588 | +0.20(+0.41%) |
Jul 13, 2021 | 49.06 | 49.92 | 48.49 | 48.65 | 352,968 | -0.62(-1.26%) |
Jul 12, 2021 | 49.84 | 50.13 | 48.85 | 49.28 | 290,053 | -0.73(-1.46%) |
Jul 09, 2021 | 49.08 | 50.16 | 47.86 | 50.01 | 368,733 | +2.74(+5.80%) |
Jul 08, 2021 | 45.96 | 47.86 | 45.28 | 47.27 | 328,441 | -0.33(-0.70%) |
Jul 07, 2021 | 46.54 | 48.27 | 46.54 | 47.60 | 321,323 | +1.20(+2.59%) |
Jul 06, 2021 | 46.97 | 47.22 | 44.98 | 46.40 | 351,803 | -0.28(-0.59%) |
Jul 02, 2021 | 47.32 | 47.39 | 46.29 | 46.67 | 236,702 | -0.43(-0.91%) |
Jul 01, 2021 | 47.16 | 47.55 | 46.05 | 47.10 | 296,599 | +0.26(+0.55%) |
Jun 30, 2021 | 46.30 | 47.56 | 44.76 | 46.85 | 633,239 | +0.03(+0.06%) |
Jun 29, 2021 | 46.99 | 47.80 | 46.58 | 46.82 | 349,289 | -0.13(-0.28%) |
Jun 28, 2021 | 46.91 | 47.47 | 46.37 | 46.95 | 349,675 | +0.56(+1.21%) |
Jun 25, 2021 | 48.13 | 48.37 | 46.33 | 46.39 | 857,578 | -1.26(-2.64%) |
Jun 24, 2021 | 46.77 | 47.86 | 46.14 | 47.64 | 373,180 | +1.20(+2.58%) |
Jun 23, 2021 | 46.88 | 47.27 | 46.39 | 46.45 | 290,216 | -0.06(-0.12%) |
Jun 22, 2021 | 46.14 | 46.90 | 45.53 | 46.50 | 308,562 | +0.44(+0.95%) |
Jun 21, 2021 | 45.63 | 47.22 | 44.90 | 46.06 | 418,294 | +1.27(+2.84%) |
Jun 18, 2021 | 45.57 | 46.88 | 44.41 | 44.79 | 1,016,454 | -1.81(-3.89%) |
Jun 17, 2021 | 48.99 | 49.06 | 44.93 | 46.61 | 535,583 | -2.89(-5.85%) |
Jun 16, 2021 | 49.50 | 49.93 | 48.17 | 49.50 | 328,748 | -0.39(-0.78%) |
Jun 15, 2021 | 49.98 | 50.14 | 47.88 | 49.89 | 372,404 | -0.38(-0.76%) |
Jun 14, 2021 | 52.90 | 53.14 | 49.95 | 50.28 | 420,849 | -3.10(-5.81%) |
Jun 11, 2021 | 53.77 | 54.33 | 52.77 | 53.38 | 203,130 | +0.23(+0.43%) |
Jun 10, 2021 | 54.44 | 54.96 | 53.02 | 53.15 | 188,093 | -0.81(-1.50%) |
Jun 09, 2021 | 54.36 | 55.29 | 53.80 | 53.96 | 212,402 | -0.67(-1.22%) |
Jun 08, 2021 | 53.73 | 54.92 | 52.40 | 54.63 | 285,343 | +1.17(+2.20%) |
Jun 07, 2021 | 54.44 | 54.88 | 53.08 | 53.46 | 210,923 | -0.85(-1.57%) |
Jun 04, 2021 | 55.60 | 55.86 | 54.06 | 54.31 | 213,511 | -0.58(-1.06%) |
Jun 03, 2021 | 54.18 | 54.95 | 52.36 | 54.89 | 252,874 | +0.22(+0.40%) |
Jun 02, 2021 | 55.96 | 56.35 | 53.77 | 54.67 | 379,697 | -0.70(-1.26%) |