Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.98 | 24.29 | 22.91 | 24.03 | 11,291 | +0.13(+0.53%) |
Jun 29, 2022 | 24.42 | 24.42 | 23.41 | 23.91 | 14,795 | -0.40(-1.67%) |
Jun 28, 2022 | 26.00 | 26.09 | 24.29 | 24.31 | 12,485 | -0.80(-3.17%) |
Jun 27, 2022 | 25.67 | 25.67 | 25.03 | 25.11 | 4,380 | -0.22(-0.88%) |
Jun 24, 2022 | 24.32 | 25.33 | 24.32 | 25.33 | 13,461 | +2.39(+10.42%) |
Jun 23, 2022 | 23.37 | 23.37 | 22.19 | 22.94 | 10,524 | -0.43(-1.84%) |
Jun 22, 2022 | 22.77 | 23.76 | 22.77 | 23.37 | 8,164 | -0.38(-1.58%) |
Jun 21, 2022 | 23.50 | 23.96 | 23.34 | 23.75 | 16,133 | +1.20(+5.33%) |
Jun 17, 2022 | 22.18 | 22.97 | 21.85 | 22.55 | 10,420 | -0.01(-0.05%) |
Jun 16, 2022 | 23.40 | 23.40 | 22.31 | 22.56 | 19,383 | -2.71(-10.72%) |
Jun 15, 2022 | 25.40 | 25.71 | 24.78 | 25.27 | 8,477 | +0.78(+3.17%) |
Jun 14, 2022 | 25.34 | 25.44 | 23.93 | 24.49 | 9,487 | -0.26(-1.05%) |
Jun 13, 2022 | 25.54 | 25.57 | 24.27 | 24.75 | 9,525 | -2.45(-9.00%) |
Jun 10, 2022 | 28.17 | 28.30 | 27.19 | 27.19 | 13,824 | -2.66(-8.91%) |
Jun 09, 2022 | 31.23 | 31.63 | 29.86 | 29.86 | 9,750 | -1.86(-5.87%) |
Jun 08, 2022 | 32.76 | 32.76 | 31.70 | 31.72 | 6,776 | -1.83(-5.46%) |
Jun 07, 2022 | 31.44 | 33.55 | 31.23 | 33.55 | 6,443 | +1.31(+4.08%) |
Jun 06, 2022 | 32.52 | 32.62 | 32.17 | 32.23 | 9,138 | +0.36(+1.14%) |
Jun 03, 2022 | 31.67 | 31.87 | 31.46 | 31.87 | 2,001 | -0.34(-1.07%) |
Jun 02, 2022 | 31.15 | 32.22 | 30.57 | 32.21 | 8,746 | +1.65(+5.41%) |
Jun 01, 2022 | 31.08 | 31.08 | 29.80 | 30.56 | 9,089 | -0.56(-1.81%) |
May 31, 2022 | 30.88 | 31.62 | 30.18 | 31.12 | 8,614 | -0.65(-2.06%) |
May 27, 2022 | 30.96 | 31.78 | 30.95 | 31.78 | 11,632 | +1.86(+6.22%) |
May 26, 2022 | 28.91 | 30.30 | 28.91 | 29.92 | 24,516 | +1.66(+5.87%) |
May 25, 2022 | 27.83 | 28.26 | 27.29 | 28.26 | 9,834 | +0.63(+2.27%) |
May 24, 2022 | 27.42 | 27.88 | 26.30 | 27.63 | 7,427 | -0.11(-0.40%) |
May 23, 2022 | 27.28 | 28.00 | 27.19 | 27.74 | 17,718 | +1.25(+4.72%) |
May 20, 2022 | 27.74 | 27.74 | 25.06 | 26.49 | 20,199 | -1.03(-3.74%) |
May 19, 2022 | 27.16 | 28.36 | 26.67 | 27.52 | 13,999 | -0.64(-2.26%) |
May 18, 2022 | 30.91 | 30.91 | 27.95 | 28.16 | 17,511 | -3.53(-11.14%) |
May 17, 2022 | 30.91 | 31.85 | 30.68 | 31.69 | 20,888 | +2.00(+6.73%) |
May 16, 2022 | 29.60 | 30.32 | 29.58 | 29.69 | 9,059 | -0.20(-0.68%) |
May 13, 2022 | 29.41 | 30.17 | 29.40 | 29.89 | 12,169 | +1.05(+3.65%) |
May 12, 2022 | 28.27 | 29.14 | 27.35 | 28.84 | 9,956 | +0.33(+1.15%) |
May 11, 2022 | 29.47 | 30.53 | 28.49 | 28.51 | 13,917 | -0.86(-2.94%) |
May 10, 2022 | 30.86 | 30.86 | 28.83 | 29.38 | 19,010 | -0.66(-2.21%) |
May 09, 2022 | 31.15 | 31.47 | 29.64 | 30.04 | 20,370 | -2.28(-7.06%) |
May 06, 2022 | 32.66 | 32.66 | 30.89 | 32.32 | 14,441 | -0.71(-2.15%) |
May 05, 2022 | 35.03 | 35.13 | 32.38 | 33.03 | 18,685 | -2.77(-7.73%) |
May 04, 2022 | 32.91 | 36.06 | 32.91 | 35.80 | 11,520 | +2.80(+8.48%) |
May 03, 2022 | 32.41 | 33.43 | 32.27 | 33.00 | 8,651 | +0.69(+2.14%) |
May 02, 2022 | 32.19 | 32.89 | 30.47 | 32.31 | 31,511 | +0.09(+0.27%) |
Apr 29, 2022 | 34.59 | 35.08 | 31.98 | 32.22 | 9,682 | -2.56(-7.36%) |
Apr 28, 2022 | 34.29 | 35.21 | 32.93 | 34.78 | 11,654 | +1.02(+3.02%) |
Apr 27, 2022 | 33.39 | 34.60 | 33.03 | 33.76 | 12,533 | +0.31(+0.93%) |
Apr 26, 2022 | 34.89 | 35.24 | 33.45 | 33.45 | 18,925 | -2.29(-6.41%) |
Apr 25, 2022 | 35.12 | 35.75 | 33.30 | 35.74 | 22,632 | -0.10(-0.27%) |
Apr 22, 2022 | 38.28 | 38.28 | 35.80 | 35.84 | 31,341 | -2.79(-7.22%) |
Apr 21, 2022 | 40.86 | 41.18 | 38.48 | 38.63 | 22,157 | -1.22(-3.06%) |
Apr 20, 2022 | 40.24 | 40.56 | 39.85 | 39.85 | 14,147 | +0.71(+1.82%) |
Apr 19, 2022 | 37.76 | 39.34 | 37.76 | 39.13 | 22,071 | +2.09(+5.63%) |
Apr 18, 2022 | 37.36 | 38.12 | 36.76 | 37.05 | 13,327 | -0.57(-1.51%) |
Apr 14, 2022 | 38.16 | 38.50 | 37.60 | 37.61 | 13,584 | -0.09(-0.23%) |
Apr 13, 2022 | 36.76 | 37.77 | 36.76 | 37.70 | 8,797 | +1.02(+2.79%) |
Apr 12, 2022 | 37.44 | 38.03 | 36.31 | 36.68 | 8,648 | -0.14(-0.37%) |
Apr 11, 2022 | 36.84 | 37.98 | 36.78 | 36.82 | 13,868 | -0.41(-1.10%) |
Apr 08, 2022 | 37.54 | 38.19 | 37.13 | 37.22 | 8,511 | -0.65(-1.72%) |
Apr 07, 2022 | 37.08 | 38.17 | 36.11 | 37.88 | 11,829 | +0.38(+1.01%) |
Apr 06, 2022 | 37.55 | 37.62 | 36.86 | 37.50 | 20,334 | -0.82(-2.14%) |
Apr 05, 2022 | 39.46 | 40.48 | 38.32 | 38.32 | 10,436 | -1.69(-4.22%) |
Apr 04, 2022 | 40.04 | 40.08 | 38.88 | 40.00 | 12,405 | -0.22(-0.56%) |
Apr 01, 2022 | 41.48 | 41.67 | 39.44 | 40.23 | 13,559 | -1.04(-2.53%) |
Mar 31, 2022 | 43.03 | 43.03 | 41.26 | 41.27 | 9,266 | -1.81(-4.21%) |
Mar 30, 2022 | 43.15 | 43.86 | 42.63 | 43.08 | 14,330 | -0.23(-0.54%) |
Mar 29, 2022 | 42.84 | 43.38 | 42.19 | 43.32 | 11,832 | +1.17(+2.78%) |
Mar 28, 2022 | 42.10 | 42.15 | 41.28 | 42.15 | 9,025 | +0.03(+0.07%) |
Mar 25, 2022 | 41.59 | 42.16 | 41.43 | 42.12 | 16,342 | +0.79(+1.91%) |
Mar 24, 2022 | 40.84 | 41.37 | 40.84 | 41.33 | 7,023 | +0.81(+2.00%) |
Mar 23, 2022 | 41.21 | 41.36 | 40.47 | 40.52 | 12,771 | -1.06(-2.55%) |
Mar 22, 2022 | 41.38 | 41.83 | 41.07 | 41.58 | 12,315 | +0.61(+1.48%) |
Mar 21, 2022 | 40.45 | 41.37 | 40.33 | 40.97 | 14,441 | +0.35(+0.86%) |
Mar 18, 2022 | 40.24 | 40.80 | 39.31 | 40.62 | 13,516 | +0.38(+0.94%) |
Mar 17, 2022 | 38.32 | 40.24 | 38.32 | 40.24 | 22,438 | +1.51(+3.90%) |
Mar 16, 2022 | 38.28 | 38.79 | 36.55 | 38.73 | 28,823 | +1.47(+3.95%) |
Mar 15, 2022 | 36.29 | 37.41 | 36.22 | 37.26 | 16,061 | +1.68(+4.72%) |
Mar 14, 2022 | 36.02 | 36.60 | 34.92 | 35.58 | 8,884 | +0.24(+0.68%) |
Mar 11, 2022 | 37.19 | 37.24 | 35.32 | 35.34 | 45,051 | -0.78(-2.16%) |
Mar 10, 2022 | 34.69 | 36.29 | 36.12 | 17,839 | -0.11(-0.30%) | |
Mar 09, 2022 | 36.06 | 36.93 | 35.90 | 36.23 | 37,212 | +1.84(+5.36%) |
Mar 08, 2022 | 35.52 | 37.03 | 34.37 | 34.39 | 30,987 | -0.68(-1.95%) |
Mar 07, 2022 | 37.85 | 38.47 | 35.02 | 35.07 | 30,573 | -3.02(-7.93%) |
Mar 04, 2022 | 37.19 | 38.20 | 36.55 | 38.09 | 22,270 | -0.25(-0.66%) |
Mar 03, 2022 | 38.91 | 39.33 | 38.18 | 38.34 | 31,908 | +0.15(+0.38%) |
Mar 02, 2022 | 36.31 | 38.74 | 36.31 | 38.20 | 26,529 | +2.15(+5.98%) |
Mar 01, 2022 | 37.30 | 37.78 | 35.42 | 36.04 | 54,915 | -1.53(-4.07%) |
Feb 28, 2022 | 35.72 | 37.79 | 35.55 | 37.57 | 20,183 | +0.80(+2.17%) |
Feb 25, 2022 | 34.58 | 37.10 | 36.06 | 36.77 | 56,935 | +2.49(+7.25%) |
Feb 24, 2022 | 31.39 | 34.40 | 31.07 | 34.29 | 127,540 | +1.20(+3.62%) |
Feb 23, 2022 | 35.48 | 35.48 | 32.98 | 33.09 | 106,802 | -1.99(-5.67%) |
Feb 22, 2022 | 36.04 | 36.42 | 34.55 | 35.08 | 50,032 | -0.99(-2.76%) |
Feb 18, 2022 | 36.07 | 0 | -0.97(-2.63%) | |||
Feb 17, 2022 | 38.34 | 38.34 | 36.89 | 37.05 | 23,692 | -2.13(-5.45%) |
Feb 16, 2022 | 38.17 | 39.39 | 37.98 | 39.18 | 14,524 | +0.66(+1.72%) |
Feb 15, 2022 | 38.25 | 38.97 | 37.92 | 38.52 | 15,406 | +1.58(+4.27%) |
Feb 14, 2022 | 37.51 | 37.65 | 36.02 | 36.94 | 29,849 | -0.44(-1.17%) |
Feb 11, 2022 | 39.25 | 39.43 | 36.86 | 37.38 | 35,964 | -1.74(-4.46%) |
Feb 10, 2022 | 39.68 | 41.12 | 38.72 | 39.12 | 11,103 | -1.93(-4.70%) |
Feb 09, 2022 | 40.43 | 41.21 | 40.43 | 41.05 | 24,270 | +1.52(+3.85%) |
Feb 08, 2022 | 38.43 | 39.71 | 38.26 | 39.53 | 10,691 | +1.06(+2.76%) |
Feb 07, 2022 | 38.56 | 39.12 | 37.95 | 38.47 | 18,796 | +0.18(+0.46%) |
Feb 04, 2022 | 38.96 | 39.15 | 37.28 | 38.29 | 35,484 | -1.25(-3.16%) |
Feb 03, 2022 | 40.64 | 40.90 | 39.46 | 39.54 | 20,935 | -1.98(-4.77%) |
Feb 02, 2022 | 40.52 | 41.68 | 39.99 | 41.52 | 16,798 | +0.68(+1.67%) |
Feb 01, 2022 | 39.79 | 40.99 | 39.38 | 40.84 | 27,692 | +1.71(+4.36%) |
Jan 31, 2022 | 37.04 | 39.16 | 39.13 | 54,938 | +1.22(+3.21%) | |
Jan 28, 2022 | 36.65 | 37.91 | 34.94 | 37.91 | 52,253 | +0.81(+2.18%) |
Jan 27, 2022 | 39.21 | 39.96 | 36.55 | 37.10 | 64,062 | -1.16(-3.03%) |
Jan 26, 2022 | 39.99 | 41.09 | 37.00 | 38.26 | 31,025 | -0.96(-2.44%) |
Jan 25, 2022 | 38.25 | 39.91 | 36.55 | 39.22 | 226,051 | -1.15(-2.85%) |
Jan 24, 2022 | 38.02 | 40.38 | 36.12 | 40.37 | 75,707 | +0.62(+1.57%) |
Jan 21, 2022 | 40.59 | 41.64 | 39.52 | 39.75 | 69,288 | -1.09(-2.67%) |
Jan 20, 2022 | 42.58 | 43.76 | 40.69 | 40.84 | 57,950 | -1.65(-3.88%) |
Jan 19, 2022 | 44.25 | 44.31 | 42.38 | 42.48 | 64,307 | -1.35(-3.09%) |
Jan 18, 2022 | 44.24 | 44.36 | 43.18 | 43.84 | 49,047 | -1.64(-3.60%) |
Jan 14, 2022 | 45.48 | 0 | -0.81(-1.75%) | |||
Jan 13, 2022 | 46.24 | 47.59 | 46.04 | 46.29 | 36,752 | +0.28(+0.61%) |
Jan 12, 2022 | 46.22 | 46.78 | 45.68 | 46.00 | 40,083 | +0.42(+0.92%) |
Jan 11, 2022 | 44.73 | 45.70 | 43.67 | 45.58 | 37,143 | +0.86(+1.92%) |
Jan 10, 2022 | 45.94 | 45.98 | 43.83 | 44.73 | 70,878 | -1.69(-3.63%) |
Jan 07, 2022 | 46.59 | 47.25 | 46.38 | 46.41 | 47,232 | +0.01(+0.02%) |
Jan 06, 2022 | 46.28 | 46.90 | 45.73 | 46.40 | 49,675 | +0.53(+1.15%) |
Jan 05, 2022 | 47.25 | 48.20 | 45.75 | 45.88 | 105,116 | -1.30(-2.75%) |
Jan 04, 2022 | 44.87 | 47.41 | 44.87 | 47.17 | 93,333 | +2.75(+6.19%) |
Jan 03, 2022 | 45.87 | 46.01 | 43.81 | 44.42 | 48,747 | -1.17(-2.57%) |
Dec 31, 2021 | 44.69 | 45.77 | 44.69 | 45.59 | 26,686 | +0.62(+1.39%) |
Dec 30, 2021 | 45.56 | 46.17 | 44.93 | 44.97 | 26,400 | -0.57(-1.24%) |
Dec 29, 2021 | 45.06 | 45.73 | 44.87 | 45.54 | 32,556 | +0.27(+0.60%) |
Dec 28, 2021 | 44.56 | 45.61 | 44.56 | 45.26 | 63,792 | +0.65(+1.46%) |
Dec 27, 2021 | 43.56 | 44.64 | 43.37 | 44.61 | 41,874 | +1.34(+3.09%) |
Dec 23, 2021 | 42.14 | 43.60 | 42.14 | 43.27 | 31,296 | +1.46(+3.50%) |
Dec 22, 2021 | 41.24 | 41.93 | 41.24 | 41.81 | 16,990 | +0.41(+0.99%) |
Dec 21, 2021 | 39.75 | 41.64 | 39.75 | 41.40 | 24,865 | +2.36(+6.04%) |
Dec 20, 2021 | 39.58 | 40.10 | 38.09 | 39.05 | 56,729 | -2.14(-5.20%) |
Dec 17, 2021 | 43.19 | 43.34 | 41.03 | 41.19 | 60,702 | -2.15(-4.97%) |
Dec 16, 2021 | 44.01 | 44.59 | 42.98 | 43.34 | 46,193 | +0.10(+0.23%) |
Dec 15, 2021 | 42.24 | 43.35 | 41.65 | 43.24 | 39,316 | +1.16(+2.75%) |
Dec 14, 2021 | 42.58 | 43.73 | 41.64 | 42.09 | 31,114 | -1.33(-3.07%) |
Dec 13, 2021 | 44.40 | 44.55 | 43.18 | 43.42 | 28,612 | -1.35(-3.02%) |
Dec 10, 2021 | 44.85 | 44.95 | 44.10 | 44.77 | 22,928 | +0.48(+1.08%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.83 | 44.30 | 14,494 | -0.38(-0.85%) |
Dec 08, 2021 | 44.67 | 44.84 | 43.99 | 44.68 | 30,304 | +0.35(+0.79%) |
Dec 07, 2021 | 44.20 | 45.33 | 43.97 | 44.33 | 45,637 | +1.35(+3.15%) |
Dec 06, 2021 | 41.90 | 43.76 | 41.90 | 42.97 | 77,553 | +1.99(+4.85%) |
Dec 03, 2021 | 41.27 | 41.47 | 39.72 | 40.98 | 47,020 | -0.01(-0.02%) |
Dec 02, 2021 | 38.47 | 41.33 | 38.34 | 40.99 | 71,467 | +3.26(+8.65%) |
Dec 01, 2021 | 41.12 | 41.52 | 37.67 | 37.73 | 69,386 | -1.75(-4.44%) |
Nov 30, 2021 | 41.53 | 41.59 | 39.20 | 39.48 | 53,982 | -3.22(-7.55%) |
Nov 29, 2021 | 43.71 | 43.81 | 42.02 | 42.71 | 33,401 | +0.27(+0.64%) |
Nov 26, 2021 | 42.67 | 43.06 | 41.52 | 42.44 | 116,030 | -3.73(-8.08%) |
Nov 24, 2021 | 45.88 | 46.41 | 45.75 | 46.17 | 12,481 | -0.18(-0.38%) |
Nov 23, 2021 | 46.20 | 46.42 | 45.60 | 46.34 | 38,751 | +0.23(+0.51%) |
Nov 22, 2021 | 46.11 | 47.19 | 45.90 | 46.11 | 43,188 | +0.44(+0.96%) |
Nov 19, 2021 | 46.17 | 46.32 | 45.50 | 45.67 | 44,769 | -0.76(-1.64%) |
Nov 18, 2021 | 47.01 | 46.43 | 46.29 | 46.43 | 26,959 | -0.25(-0.54%) |
Nov 17, 2021 | 47.41 | 47.41 | 46.32 | 46.68 | 24,096 | -0.81(-1.70%) |
Nov 16, 2021 | 47.58 | 48.22 | 47.45 | 47.49 | 27,804 | +0.03(+0.06%) |
Nov 15, 2021 | 47.93 | 47.97 | 47.29 | 47.46 | 34,979 | +0.17(+0.35%) |
Nov 12, 2021 | 46.47 | 47.41 | 46.47 | 47.30 | 35,323 | +1.11(+2.40%) |
Nov 11, 2021 | 47.04 | 47.04 | 46.06 | 46.19 | 25,130 | -0.58(-1.25%) |
Nov 10, 2021 | 47.36 | 46.77 | 43,879 | -0.77(-1.62%) | ||
Nov 09, 2021 | 47.39 | 47.71 | 46.79 | 47.54 | 44,051 | +0.30(+0.64%) |
Nov 08, 2021 | 47.85 | 48.14 | 46.66 | 47.24 | 117,878 | +0.62(+1.34%) |
Nov 05, 2021 | 46.52 | 47.48 | 46.31 | 46.62 | 129,906 | +1.35(+2.99%) |
Nov 04, 2021 | 44.91 | 45.71 | 44.91 | 45.26 | 44,084 | +0.50(+1.11%) |
Nov 03, 2021 | 44.53 | 44.76 | 43.60 | 44.76 | 68,007 | -0.20(-0.45%) |
Nov 02, 2021 | 44.80 | 45.11 | 44.50 | 44.97 | 38,504 | +0.42(+0.94%) |
Nov 01, 2021 | 44.42 | 44.24 | 44.09 | 44.55 | 95,952 | +0.31(+0.70%) |
Oct 29, 2021 | 43.98 | 44.66 | 43.71 | 44.24 | 22,617 | +0.06(+0.13%) |
Oct 28, 2021 | 42.83 | 44.18 | 42.83 | 44.18 | 32,078 | +1.60(+3.75%) |
Oct 27, 2021 | 44.19 | 44.13 | 42.51 | 42.58 | 50,038 | -1.60(-3.62%) |
Oct 26, 2021 | 44.86 | 44.16 | 44.18 | 41,378 | -0.75(-1.67%) | |
Oct 25, 2021 | 44.52 | 45.40 | 44.08 | 44.93 | 55,006 | +0.32(+0.72%) |
Oct 22, 2021 | 44.41 | 45.11 | 44.27 | 44.61 | 138,123 | +0.46(+1.04%) |
Oct 21, 2021 | 43.72 | 44.20 | 43.38 | 44.15 | 47,033 | +0.25(+0.58%) |
Oct 20, 2021 | 43.09 | 44.03 | 42.87 | 43.90 | 67,279 | +0.81(+1.88%) |
Oct 19, 2021 | 42.92 | 43.15 | 42.30 | 43.09 | 67,839 | +0.69(+1.63%) |
Oct 18, 2021 | 41.49 | 42.47 | 41.14 | 42.40 | 41,219 | +0.10(+0.23%) |
Oct 15, 2021 | 41.88 | 42.79 | 41.83 | 42.30 | 117,683 | +1.23(+2.99%) |
Oct 14, 2021 | 39.75 | 41.09 | 39.68 | 41.07 | 65,383 | +2.14(+5.51%) |
Oct 13, 2021 | 38.91 | 39.27 | 37.61 | 38.93 | 46,281 | +0.21(+0.55%) |
Oct 12, 2021 | 39.11 | 39.58 | 38.48 | 38.71 | 32,969 | -0.42(-1.07%) |
Oct 11, 2021 | 39.88 | 40.57 | 39.06 | 39.13 | 37,794 | -0.88(-2.19%) |
Oct 08, 2021 | 39.96 | 40.29 | 39.56 | 40.01 | 33,800 | +0.00(+0.00%) |
Oct 07, 2021 | 39.99 | 40.85 | 39.93 | 40.01 | 58,114 | +0.88(+2.24%) |
Oct 06, 2021 | 37.46 | 39.16 | 36.87 | 39.13 | 41,170 | +0.57(+1.47%) |
Oct 05, 2021 | 37.67 | 39.16 | 37.20 | 38.57 | 67,206 | +1.18(+3.15%) |
Oct 04, 2021 | 37.84 | 38.38 | 36.69 | 37.39 | 44,431 | -0.70(-1.84%) |
Oct 01, 2021 | 37.19 | 38.48 | 36.12 | 38.09 | 80,609 | +1.62(+4.43%) |
Sep 30, 2021 | 38.76 | 39.08 | 36.43 | 36.47 | 77,369 | -2.45(-6.28%) |
Sep 29, 2021 | 39.27 | 39.47 | 38.77 | 38.92 | 46,810 | +0.11(+0.28%) |
Sep 28, 2021 | 39.87 | 40.09 | 38.53 | 38.81 | 88,006 | -1.38(-3.44%) |
Sep 27, 2021 | 40.19 | 41.27 | 40.16 | 40.20 | 63,220 | +0.12(+0.29%) |
Sep 24, 2021 | 39.54 | 40.39 | 39.39 | 40.08 | 61,508 | +0.21(+0.54%) |
Sep 23, 2021 | 38.80 | 40.44 | 38.80 | 39.86 | 73,869 | +1.75(+4.60%) |
Sep 22, 2021 | 37.56 | 38.74 | 37.56 | 38.11 | 51,783 | +1.02(+2.76%) |
Sep 21, 2021 | 38.34 | 38.34 | 36.78 | 37.09 | 99,333 | -0.75(-1.98%) |
Sep 20, 2021 | 37.28 | 37.99 | 36.59 | 37.84 | 129,530 | -1.33(-3.41%) |
Sep 17, 2021 | 40.13 | 40.13 | 39.01 | 39.17 | 84,879 | -1.31(-3.23%) |
Sep 16, 2021 | 41.30 | 41.44 | 40.29 | 40.48 | 42,567 | -0.83(-2.00%) |
Sep 15, 2021 | 40.01 | 41.48 | 39.83 | 41.31 | 76,415 | +1.32(+3.31%) |
Sep 14, 2021 | 41.81 | 41.81 | 39.71 | 39.98 | 84,226 | -1.48(-3.57%) |
Sep 13, 2021 | 42.07 | 42.34 | 40.64 | 41.46 | 126,517 | +0.29(+0.71%) |
Sep 10, 2021 | 42.39 | 42.48 | 41.13 | 41.17 | 47,769 | -0.57(-1.38%) |
Sep 09, 2021 | 42.07 | 43.02 | 41.55 | 41.74 | 56,926 | -0.61(-1.45%) |
Sep 08, 2021 | 41.91 | 42.52 | 41.41 | 42.36 | 72,209 | +0.21(+0.51%) |
Sep 07, 2021 | 44.11 | 44.11 | 42.11 | 42.14 | 170,683 | -2.35(-5.28%) |
Sep 03, 2021 | 44.98 | 45.16 | 44.42 | 44.49 | 44,685 | -0.81(-1.78%) |
Sep 02, 2021 | 44.39 | 45.30 | 44.39 | 45.30 | 76,895 | +1.34(+3.06%) |
Sep 01, 2021 | 44.72 | 44.72 | 43.39 | 43.96 | 43,214 | -0.51(-1.14%) |
Aug 31, 2021 | 44.68 | 44.99 | 44.12 | 44.46 | 25,908 | -0.36(-0.80%) |
Aug 30, 2021 | 45.13 | 45.38 | 44.49 | 44.82 | 46,050 | -0.11(-0.24%) |
Aug 27, 2021 | 44.49 | 45.28 | 44.47 | 44.93 | 42,055 | +0.88(+1.99%) |
Aug 26, 2021 | 44.45 | 44.58 | 43.76 | 44.05 | 37,902 | -0.56(-1.24%) |
Aug 25, 2021 | 43.98 | 45.02 | 43.62 | 44.61 | 63,181 | +0.77(+1.76%) |
Aug 24, 2021 | 43.41 | 44.33 | 43.41 | 43.84 | 43,835 | +0.66(+1.53%) |
Aug 23, 2021 | 42.67 | 43.64 | 42.67 | 43.18 | 51,647 | +1.03(+2.45%) |
Aug 20, 2021 | 41.93 | 42.41 | 41.61 | 42.14 | 52,058 | +0.34(+0.82%) |
Aug 19, 2021 | 41.74 | 42.63 | 41.28 | 41.80 | 104,790 | -0.94(-2.19%) |
Aug 18, 2021 | 43.39 | 44.33 | 42.63 | 42.74 | 80,854 | -1.48(-3.35%) |
Aug 17, 2021 | 44.89 | 44.89 | 42.92 | 44.22 | 186,995 | -1.36(-2.99%) |
Aug 16, 2021 | 44.69 | 45.58 | 43.84 | 45.58 | 373,366 | +0.44(+0.97%) |
Aug 13, 2021 | 45.76 | 45.76 | 44.98 | 45.14 | 128,989 | -0.46(-1.00%) |
Aug 12, 2021 | 45.88 | 46.08 | 44.87 | 45.60 | 163,235 | -0.29(-0.64%) |
Aug 11, 2021 | 44.48 | 45.91 | 43.98 | 45.89 | 864,008 | +1.72(+3.90%) |
Aug 10, 2021 | 43.06 | 44.49 | 43.04 | 44.17 | 92,477 | +1.31(+3.05%) |
Aug 09, 2021 | 42.91 | 43.14 | 42.28 | 42.86 | 62,942 | -0.50(-1.15%) |
Aug 06, 2021 | 43.35 | 43.84 | 43.16 | 43.36 | 44,585 | +0.57(+1.32%) |
Aug 05, 2021 | 42.59 | 43.16 | 42.43 | 42.80 | 35,715 | +0.57(+1.36%) |
Aug 04, 2021 | 43.22 | 43.40 | 42.22 | 42.22 | 87,284 | -1.78(-4.05%) |
Aug 03, 2021 | 42.55 | 44.00 | 41.56 | 44.00 | 91,870 | +1.74(+4.13%) |
Aug 02, 2021 | 43.66 | 44.75 | 42.22 | 42.26 | 102,546 | -0.98(-2.28%) |
Jul 30, 2021 | 43.00 | 43.43 | 42.62 | 43.24 | 44,176 | -0.24(-0.56%) |
Jul 29, 2021 | 43.24 | 43.81 | 43.13 | 43.49 | 48,965 | +0.98(+2.31%) |
Jul 28, 2021 | 42.98 | 43.40 | 41.86 | 42.50 | 32,939 | -0.35(-0.82%) |
Jul 27, 2021 | 42.66 | 43.45 | 42.26 | 42.85 | 34,748 | -0.67(-1.54%) |
Jul 26, 2021 | 43.26 | 43.58 | 42.71 | 43.53 | 52,135 | +0.01(+0.02%) |
Jul 23, 2021 | 43.61 | 43.77 | 43.03 | 43.52 | 78,328 | +0.48(+1.11%) |
Jul 22, 2021 | 43.47 | 43.51 | 42.93 | 43.04 | 39,516 | -0.47(-1.07%) |
Jul 21, 2021 | 42.77 | 43.87 | 42.77 | 43.51 | 104,578 | +1.26(+2.97%) |
Jul 20, 2021 | 39.31 | 42.38 | 39.27 | 42.25 | 93,293 | +3.18(+8.13%) |
Jul 19, 2021 | 39.67 | 39.80 | 37.79 | 39.07 | 136,279 | -2.61(-6.26%) |
Jul 16, 2021 | 43.05 | 43.06 | 41.50 | 41.69 | 56,451 | -1.11(-2.59%) |
Jul 15, 2021 | 41.78 | 43.31 | 41.64 | 42.80 | 60,429 | +0.26(+0.62%) |
Jul 14, 2021 | 42.79 | 43.21 | 42.09 | 42.53 | 93,473 | -0.03(-0.07%) |
Jul 13, 2021 | 43.45 | 43.72 | 42.48 | 42.56 | 64,748 | -1.25(-2.85%) |
Jul 12, 2021 | 43.15 | 43.92 | 42.53 | 43.81 | 67,510 | +0.13(+0.29%) |
Jul 09, 2021 | 43.18 | 43.82 | 42.82 | 43.68 | 100,404 | +1.95(+4.67%) |
Jul 08, 2021 | 41.30 | 42.48 | 40.70 | 41.73 | 121,942 | -1.84(-4.23%) |
Jul 07, 2021 | 41.91 | 43.65 | 41.91 | 43.58 | 91,434 | +1.32(+3.11%) |
Jul 06, 2021 | 43.18 | 43.18 | 40.83 | 42.26 | 101,263 | -1.21(-2.78%) |
Jul 02, 2021 | 43.26 | 43.70 | 42.84 | 43.47 | 68,968 | +0.24(+0.56%) |