Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.88 | 22.56 | 22.32 | 52,985 | +1.56(+7.51%) | |
Jan 28, 2022 | 20.88 | 21.48 | 20.40 | 20.76 | 46,728 | +0.24(+1.17%) |
Jan 27, 2022 | 20.64 | 21.24 | 20.40 | 20.52 | 74,446 | -0.12(-0.58%) |
Jan 26, 2022 | 21.36 | 21.60 | 20.40 | 20.64 | 32,784 | -0.36(-1.71%) |
Jan 25, 2022 | 20.64 | 21.30 | 20.28 | 21.00 | 33,901 | +0.00(+0.00%) |
Jan 24, 2022 | 20.04 | 21.24 | 18.96 | 21.00 | 99,682 | +0.60(+2.94%) |
Jan 21, 2022 | 21.12 | 21.12 | 20.04 | 20.40 | 81,770 | -0.72(-3.41%) |
Jan 20, 2022 | 21.48 | 22.20 | 21.00 | 21.12 | 60,288 | -0.48(-2.22%) |
Jan 19, 2022 | 21.96 | 22.31 | 21.12 | 21.60 | 47,633 | +0.00(+0.00%) |
Jan 18, 2022 | 23.40 | 23.40 | 21.60 | 21.60 | 60,460 | -1.80(-7.69%) |
Jan 14, 2022 | 23.40 | 0 | +0.72(+3.17%) | |||
Jan 13, 2022 | 24.24 | 24.36 | 22.68 | 22.68 | 98,315 | -1.80(-7.35%) |
Jan 12, 2022 | 25.44 | 25.44 | 24.24 | 24.48 | 56,484 | -0.60(-2.39%) |
Jan 11, 2022 | 25.44 | 25.74 | 24.84 | 25.08 | 24,559 | -0.36(-1.42%) |
Jan 10, 2022 | 25.56 | 25.56 | 24.54 | 25.44 | 39,884 | +0.12(+0.47%) |
Jan 07, 2022 | 26.28 | 26.34 | 25.20 | 25.32 | 34,383 | -0.72(-2.76%) |
Jan 06, 2022 | 26.64 | 27.00 | 25.38 | 26.04 | 46,095 | -0.84(-3.12%) |
Jan 05, 2022 | 28.20 | 29.16 | 26.52 | 26.88 | 60,455 | -1.92(-6.67%) |
Jan 04, 2022 | 28.80 | 29.28 | 28.08 | 28.80 | 34,072 | -0.60(-2.04%) |
Jan 03, 2022 | 27.96 | 29.40 | 27.48 | 29.40 | 47,477 | +1.44(+5.15%) |
Dec 31, 2021 | 27.30 | 28.80 | 27.30 | 27.96 | 57,823 | +0.48(+1.75%) |
Dec 30, 2021 | 26.40 | 27.96 | 26.40 | 27.48 | 124,202 | +0.84(+3.15%) |
Dec 29, 2021 | 26.88 | 27.36 | 26.52 | 26.64 | 95,629 | -0.48(-1.77%) |
Dec 28, 2021 | 26.64 | 28.02 | 26.40 | 27.12 | 128,391 | +0.84(+3.20%) |
Dec 27, 2021 | 27.00 | 27.12 | 25.92 | 26.28 | 131,634 | -0.96(-3.52%) |
Dec 23, 2021 | 26.76 | 27.24 | 25.56 | 27.24 | 67,186 | +0.24(+0.89%) |
Dec 22, 2021 | 27.48 | 27.48 | 26.52 | 27.00 | 29,170 | -0.24(-0.88%) |
Dec 21, 2021 | 27.24 | 27.84 | 26.88 | 27.24 | 43,139 | +0.00(+0.00%) |
Dec 20, 2021 | 27.24 | 27.36 | 26.28 | 27.24 | 44,607 | +0.24(+0.89%) |
Dec 17, 2021 | 26.64 | 27.84 | 26.34 | 27.00 | 90,219 | +0.00(+0.00%) |
Dec 16, 2021 | 26.16 | 27.12 | 25.80 | 27.00 | 68,946 | +0.96(+3.69%) |
Dec 15, 2021 | 26.40 | 26.64 | 24.36 | 26.04 | 89,985 | -0.36(-1.36%) |
Dec 14, 2021 | 27.12 | 27.12 | 26.28 | 26.40 | 30,932 | -0.84(-3.08%) |
Dec 13, 2021 | 26.76 | 27.60 | 26.16 | 27.24 | 39,938 | +0.24(+0.89%) |
Dec 10, 2021 | 27.72 | 27.72 | 26.64 | 27.00 | 29,931 | -0.72(-2.60%) |
Dec 09, 2021 | 27.72 | 28.44 | 27.12 | 27.72 | 34,100 | +0.12(+0.43%) |
Dec 08, 2021 | 27.84 | 27.84 | 26.88 | 27.60 | 35,493 | -0.24(-0.86%) |
Dec 07, 2021 | 26.52 | 28.20 | 26.40 | 27.84 | 61,259 | +1.68(+6.42%) |
Dec 06, 2021 | 25.44 | 26.16 | 24.36 | 26.16 | 104,418 | +0.60(+2.35%) |
Dec 03, 2021 | 27.48 | 27.48 | 25.20 | 25.56 | 78,633 | -1.80(-6.58%) |
Dec 02, 2021 | 26.76 | 27.60 | 25.68 | 27.36 | 82,003 | +0.48(+1.79%) |
Dec 01, 2021 | 27.60 | 28.32 | 26.88 | 26.88 | 76,262 | -0.72(-2.61%) |
Nov 30, 2021 | 26.64 | 27.72 | 26.40 | 27.60 | 57,608 | +0.48(+1.77%) |
Nov 29, 2021 | 28.44 | 28.44 | 26.88 | 27.12 | 49,457 | -1.08(-3.83%) |
Nov 26, 2021 | 28.20 | 28.80 | 27.12 | 28.20 | 60,765 | +0.36(+1.29%) |
Nov 24, 2021 | 27.36 | 28.20 | 27.00 | 27.84 | 541,284 | +0.36(+1.31%) |
Nov 23, 2021 | 27.00 | 27.84 | 26.28 | 27.48 | 73,265 | +0.48(+1.78%) |
Nov 22, 2021 | 28.32 | 28.32 | 27.00 | 27.00 | 71,637 | -0.60(-2.17%) |
Nov 19, 2021 | 28.56 | 28.91 | 27.36 | 27.60 | 69,193 | -0.72(-2.54%) |
Nov 18, 2021 | 30.12 | 28.68 | 28.20 | 28.32 | 189,256 | -1.56(-5.22%) |
Nov 17, 2021 | 31.44 | 31.44 | 29.64 | 29.88 | 92,175 | -1.32(-4.23%) |
Nov 16, 2021 | 33.36 | 33.36 | 30.84 | 31.20 | 162,902 | -2.52(-7.47%) |
Nov 15, 2021 | 34.20 | 34.32 | 33.24 | 33.72 | 70,453 | -1.08(-3.10%) |
Nov 12, 2021 | 35.28 | 36.24 | 34.38 | 34.80 | 127,870 | +0.12(+0.35%) |
Nov 11, 2021 | 35.16 | 35.40 | 34.08 | 34.68 | 183,306 | -0.84(-2.36%) |
Nov 10, 2021 | 36.84 | 35.52 | 186,606 | -0.96(-2.63%) | ||
Nov 09, 2021 | 37.56 | 37.80 | 36.30 | 36.48 | 69,187 | -0.96(-2.56%) |
Nov 08, 2021 | 37.44 | 37.86 | 36.96 | 37.44 | 21,558 | +0.12(+0.32%) |
Nov 05, 2021 | 38.04 | 38.64 | 36.96 | 37.32 | 31,953 | -0.72(-1.89%) |
Nov 04, 2021 | 38.88 | 39.06 | 38.04 | 38.04 | 15,056 | -0.84(-2.16%) |
Nov 03, 2021 | 38.16 | 39.18 | 37.80 | 38.88 | 28,341 | +0.48(+1.25%) |
Nov 02, 2021 | 38.40 | 38.40 | 37.44 | 38.40 | 27,190 | +0.24(+0.63%) |
Nov 01, 2021 | 37.56 | 38.52 | 37.80 | 38.16 | 27,642 | +0.36(+0.95%) |
Oct 29, 2021 | 37.80 | 38.52 | 37.70 | 37.80 | 10,757 | -0.36(-0.94%) |
Oct 28, 2021 | 37.44 | 38.34 | 37.08 | 38.16 | 29,922 | +0.96(+2.58%) |
Oct 27, 2021 | 36.72 | 37.44 | 36.72 | 37.20 | 30,483 | +0.24(+0.65%) |
Oct 26, 2021 | 37.44 | 36.96 | 31,004 | -0.12(-0.32%) | ||
Oct 25, 2021 | 37.68 | 37.92 | 36.84 | 37.08 | 20,672 | -0.48(-1.28%) |
Oct 22, 2021 | 38.64 | 38.76 | 36.84 | 37.56 | 60,971 | -1.20(-3.10%) |
Oct 21, 2021 | 38.88 | 39.24 | 38.40 | 38.76 | 22,210 | -0.24(-0.62%) |
Oct 20, 2021 | 38.76 | 39.48 | 38.76 | 39.00 | 20,205 | +0.00(+0.00%) |
Oct 19, 2021 | 38.64 | 39.06 | 38.34 | 39.00 | 29,022 | +0.48(+1.25%) |
Oct 18, 2021 | 39.12 | 39.42 | 37.38 | 38.52 | 60,104 | -0.60(-1.53%) |
Oct 15, 2021 | 39.36 | 39.48 | 38.52 | 39.12 | 29,067 | -0.12(-0.31%) |
Oct 14, 2021 | 39.96 | 40.02 | 39.00 | 39.24 | 44,140 | -0.60(-1.51%) |
Oct 13, 2021 | 39.84 | 40.62 | 39.60 | 39.84 | 37,102 | -0.12(-0.30%) |
Oct 12, 2021 | 39.60 | 40.20 | 39.12 | 39.96 | 38,586 | +0.72(+1.83%) |
Oct 11, 2021 | 39.72 | 39.72 | 39.06 | 39.24 | 34,990 | -0.24(-0.61%) |
Oct 08, 2021 | 39.60 | 39.60 | 38.76 | 39.48 | 37,233 | -0.12(-0.30%) |
Oct 07, 2021 | 39.48 | 39.72 | 39.00 | 39.60 | 40,138 | +0.00(+0.00%) |
Oct 06, 2021 | 39.48 | 40.44 | 38.40 | 39.60 | 61,451 | -0.36(-0.90%) |
Oct 05, 2021 | 41.04 | 41.16 | 39.12 | 39.96 | 62,738 | -1.08(-2.63%) |
Oct 04, 2021 | 41.16 | 41.40 | 40.44 | 41.04 | 42,801 | -0.48(-1.16%) |
Oct 01, 2021 | 41.64 | 42.12 | 40.98 | 41.52 | 55,724 | -0.24(-0.57%) |
Sep 30, 2021 | 41.64 | 42.00 | 41.04 | 41.76 | 37,914 | +0.00(+0.00%) |
Sep 29, 2021 | 42.00 | 42.00 | 41.28 | 41.76 | 39,113 | -0.12(-0.29%) |
Sep 28, 2021 | 41.88 | 42.24 | 41.34 | 41.88 | 38,541 | -0.12(-0.29%) |
Sep 27, 2021 | 40.68 | 42.60 | 40.34 | 42.00 | 53,717 | +1.56(+3.86%) |
Sep 24, 2021 | 39.00 | 41.04 | 38.76 | 40.44 | 49,062 | +0.84(+2.12%) |
Sep 23, 2021 | 39.12 | 39.60 | 39.00 | 39.60 | 34,951 | +0.48(+1.23%) |
Sep 22, 2021 | 38.76 | 39.36 | 38.76 | 39.12 | 27,361 | +0.24(+0.62%) |
Sep 21, 2021 | 38.88 | 39.48 | 38.76 | 38.88 | 47,763 | -0.12(-0.31%) |
Sep 20, 2021 | 38.64 | 39.24 | 37.74 | 39.00 | 38,437 | +0.24(+0.62%) |
Sep 17, 2021 | 38.40 | 39.18 | 38.40 | 38.76 | 56,845 | +0.12(+0.31%) |
Sep 16, 2021 | 38.64 | 38.76 | 37.92 | 38.64 | 29,485 | +0.24(+0.63%) |
Sep 15, 2021 | 38.88 | 39.12 | 38.03 | 38.40 | 57,461 | -0.72(-1.84%) |
Sep 14, 2021 | 39.48 | 40.32 | 38.10 | 39.12 | 76,928 | -0.48(-1.21%) |
Sep 13, 2021 | 38.64 | 41.64 | 37.86 | 39.60 | 85,186 | +0.84(+2.17%) |
Sep 10, 2021 | 38.04 | 39.12 | 37.08 | 38.76 | 62,599 | +1.08(+2.87%) |
Sep 09, 2021 | 37.56 | 38.04 | 37.08 | 37.68 | 71,860 | -0.24(-0.63%) |
Sep 08, 2021 | 38.64 | 38.82 | 37.44 | 37.92 | 69,725 | -0.66(-1.71%) |
Sep 07, 2021 | 38.76 | 39.11 | 37.80 | 38.58 | 89,013 | -0.54(-1.38%) |
Sep 03, 2021 | 39.00 | 39.36 | 38.07 | 39.12 | 101,097 | -0.12(-0.31%) |
Sep 02, 2021 | 37.80 | 39.60 | 37.08 | 39.24 | 349,791 | -7.56(-16.15%) |
Sep 01, 2021 | 45.72 | 47.28 | 45.60 | 46.80 | 101,816 | +1.20(+2.63%) |
Aug 31, 2021 | 44.28 | 46.44 | 44.04 | 45.60 | 69,575 | +1.44(+3.26%) |
Aug 30, 2021 | 44.52 | 44.58 | 43.80 | 44.16 | 37,425 | +0.12(+0.27%) |
Aug 27, 2021 | 44.28 | 44.88 | 43.44 | 44.04 | 56,212 | -0.24(-0.54%) |
Aug 26, 2021 | 44.52 | 45.48 | 44.10 | 44.28 | 32,075 | -0.36(-0.81%) |
Aug 25, 2021 | 45.12 | 45.12 | 43.68 | 44.64 | 30,738 | -0.48(-1.06%) |
Aug 24, 2021 | 43.80 | 45.36 | 43.68 | 45.12 | 85,344 | +1.08(+2.45%) |
Aug 23, 2021 | 42.36 | 44.28 | 42.24 | 44.04 | 77,858 | +1.80(+4.26%) |
Aug 20, 2021 | 41.28 | 42.84 | 40.92 | 42.24 | 62,720 | +0.72(+1.73%) |
Aug 19, 2021 | 43.56 | 43.92 | 41.28 | 41.52 | 83,624 | -2.52(-5.72%) |
Aug 18, 2021 | 43.56 | 45.84 | 43.32 | 44.04 | 119,694 | +1.32(+3.09%) |
Aug 17, 2021 | 41.88 | 42.84 | 41.16 | 42.72 | 64,091 | +0.84(+2.01%) |
Aug 16, 2021 | 43.20 | 43.20 | 41.16 | 41.88 | 55,398 | -1.08(-2.51%) |
Aug 13, 2021 | 43.80 | 44.28 | 42.72 | 42.96 | 75,199 | +0.00(+0.00%) |
Aug 12, 2021 | 42.48 | 43.20 | 42.00 | 42.96 | 28,850 | +0.60(+1.42%) |
Aug 11, 2021 | 42.48 | 43.80 | 41.82 | 42.36 | 88,190 | +0.24(+0.57%) |
Aug 10, 2021 | 43.08 | 43.08 | 41.76 | 42.12 | 40,253 | -0.60(-1.40%) |
Aug 09, 2021 | 44.28 | 44.58 | 42.72 | 42.72 | 72,078 | -1.20(-2.73%) |
Aug 06, 2021 | 44.52 | 44.64 | 43.80 | 43.92 | 75,580 | +0.12(+0.27%) |
Aug 05, 2021 | 43.20 | 44.28 | 42.96 | 43.80 | 62,283 | +0.36(+0.83%) |
Aug 04, 2021 | 44.40 | 45.00 | 43.20 | 43.44 | 84,041 | -0.48(-1.09%) |
Aug 03, 2021 | 42.24 | 44.64 | 42.24 | 43.92 | 189,046 | +2.28(+5.48%) |
Aug 02, 2021 | 41.76 | 42.54 | 41.34 | 41.64 | 33,507 | +0.00(+0.00%) |
Jul 30, 2021 | 41.28 | 41.76 | 40.32 | 41.64 | 67,871 | +0.00(+0.00%) |
Jul 29, 2021 | 42.72 | 42.72 | 41.52 | 41.64 | 27,592 | -0.84(-1.98%) |
Jul 28, 2021 | 40.92 | 42.72 | 40.92 | 42.48 | 30,344 | +1.20(+2.91%) |
Jul 27, 2021 | 41.28 | 41.40 | 40.44 | 41.28 | 54,013 | +0.00(+0.00%) |
Jul 26, 2021 | 41.76 | 42.18 | 40.80 | 41.28 | 125,838 | -0.72(-1.71%) |
Jul 23, 2021 | 42.72 | 42.72 | 41.58 | 42.00 | 56,708 | -0.84(-1.96%) |
Jul 22, 2021 | 43.56 | 43.68 | 42.18 | 42.84 | 48,010 | -0.36(-0.83%) |
Jul 21, 2021 | 42.72 | 43.74 | 42.24 | 43.20 | 79,561 | +0.48(+1.12%) |
Jul 20, 2021 | 42.00 | 42.84 | 41.28 | 42.72 | 72,873 | +0.72(+1.71%) |
Jul 19, 2021 | 39.96 | 42.00 | 39.84 | 42.00 | 62,838 | +1.32(+3.24%) |
Jul 16, 2021 | 41.40 | 42.00 | 40.62 | 40.68 | 40,182 | -0.48(-1.17%) |
Jul 15, 2021 | 41.40 | 41.76 | 39.96 | 41.16 | 96,691 | -0.48(-1.15%) |
Jul 14, 2021 | 41.88 | 42.48 | 41.40 | 41.64 | 82,411 | +0.00(+0.00%) |
Jul 13, 2021 | 42.72 | 42.96 | 41.40 | 41.64 | 99,495 | -1.32(-3.07%) |
Jul 12, 2021 | 44.28 | 45.60 | 42.84 | 42.96 | 76,807 | -1.20(-2.72%) |
Jul 09, 2021 | 42.84 | 44.28 | 42.42 | 44.16 | 68,162 | +1.32(+3.08%) |
Jul 08, 2021 | 41.04 | 43.38 | 40.69 | 42.84 | 105,851 | +0.72(+1.71%) |
Jul 07, 2021 | 43.44 | 43.56 | 42.06 | 42.12 | 121,820 | -1.20(-2.77%) |
Jul 06, 2021 | 44.40 | 44.45 | 42.36 | 43.32 | 138,951 | -0.72(-1.63%) |
Jul 02, 2021 | 45.96 | 46.08 | 43.44 | 44.04 | 295,075 | -1.80(-3.93%) |
Jul 01, 2021 | 46.92 | 46.92 | 45.60 | 45.84 | 169,790 | -0.72(-1.55%) |
Jun 30, 2021 | 46.68 | 47.40 | 45.96 | 46.56 | 98,140 | -0.36(-0.77%) |
Jun 29, 2021 | 47.64 | 47.88 | 46.20 | 46.92 | 142,938 | -0.84(-1.76%) |
Jun 28, 2021 | 49.20 | 50.04 | 47.76 | 47.76 | 119,948 | -1.44(-2.93%) |
Jun 25, 2021 | 48.48 | 49.68 | 48.18 | 49.20 | 495,682 | +0.36(+0.74%) |
Jun 24, 2021 | 47.76 | 49.32 | 47.65 | 48.84 | 114,990 | +1.08(+2.26%) |
Jun 23, 2021 | 48.72 | 49.08 | 47.28 | 47.76 | 133,858 | +0.12(+0.25%) |
Jun 22, 2021 | 48.24 | 48.60 | 47.04 | 47.64 | 111,221 | -0.48(-1.00%) |
Jun 21, 2021 | 48.72 | 49.08 | 47.04 | 48.12 | 149,568 | -0.60(-1.23%) |
Jun 18, 2021 | 49.92 | 49.92 | 48.48 | 48.72 | 102,094 | -1.32(-2.64%) |
Jun 17, 2021 | 49.32 | 51.12 | 48.36 | 50.04 | 205,955 | +0.72(+1.46%) |
Jun 16, 2021 | 49.68 | 49.80 | 48.36 | 49.32 | 96,174 | -0.12(-0.24%) |
Jun 15, 2021 | 51.24 | 51.36 | 48.84 | 49.44 | 105,022 | -1.56(-3.06%) |
Jun 14, 2021 | 52.56 | 52.59 | 50.16 | 51.00 | 152,395 | -1.56(-2.97%) |
Jun 11, 2021 | 54.60 | 56.28 | 52.08 | 52.56 | 218,680 | -0.96(-1.79%) |
Jun 10, 2021 | 52.44 | 55.44 | 51.84 | 53.52 | 312,131 | +1.44(+2.76%) |
Jun 09, 2021 | 49.44 | 52.32 | 49.44 | 52.08 | 153,025 | +2.88(+5.85%) |
Jun 08, 2021 | 48.72 | 50.04 | 48.48 | 49.20 | 64,495 | +0.72(+1.49%) |
Jun 07, 2021 | 46.68 | 48.77 | 46.44 | 48.48 | 65,538 | +2.16(+4.66%) |
Jun 04, 2021 | 47.16 | 47.88 | 46.32 | 46.32 | 42,153 | -0.84(-1.78%) |
Jun 03, 2021 | 47.52 | 47.52 | 46.29 | 47.16 | 41,700 | -0.12(-0.25%) |
Jun 02, 2021 | 47.88 | 48.36 | 46.92 | 47.28 | 63,449 | -1.08(-2.23%) |
Jun 01, 2021 | 48.00 | 48.48 | 47.16 | 48.36 | 58,656 | +0.72(+1.51%) |
May 28, 2021 | 48.36 | 49.32 | 47.64 | 47.64 | 36,240 | +0.24(+0.51%) |
May 27, 2021 | 46.68 | 48.72 | 46.56 | 47.40 | 108,595 | +0.96(+2.07%) |
May 26, 2021 | 45.96 | 46.68 | 45.48 | 46.44 | 35,464 | +0.84(+1.84%) |
May 25, 2021 | 46.56 | 46.90 | 45.60 | 45.60 | 72,149 | -0.96(-2.06%) |
May 24, 2021 | 48.60 | 48.60 | 46.44 | 46.56 | 78,430 | -2.04(-4.20%) |
May 21, 2021 | 48.84 | 49.44 | 48.48 | 48.60 | 67,011 | +0.24(+0.50%) |
May 20, 2021 | 48.24 | 48.96 | 47.28 | 48.36 | 36,497 | +0.24(+0.50%) |
May 19, 2021 | 48.36 | 49.50 | 47.76 | 48.12 | 33,612 | -0.72(-1.47%) |
May 18, 2021 | 48.00 | 49.80 | 47.34 | 48.84 | 59,805 | +1.08(+2.26%) |
May 17, 2021 | 47.64 | 48.24 | 46.98 | 47.76 | 29,984 | +0.24(+0.51%) |
May 14, 2021 | 47.04 | 48.36 | 46.26 | 47.52 | 54,199 | +0.84(+1.80%) |
May 13, 2021 | 48.12 | 49.14 | 46.02 | 46.68 | 55,498 | -1.32(-2.75%) |
May 12, 2021 | 46.80 | 49.80 | 46.81 | 48.00 | 70,397 | +0.36(+0.76%) |
May 11, 2021 | 45.96 | 48.24 | 45.72 | 47.64 | 56,873 | +0.84(+1.79%) |
May 10, 2021 | 48.84 | 48.84 | 46.80 | 46.80 | 49,463 | -1.92(-3.94%) |
May 07, 2021 | 47.52 | 48.84 | 46.80 | 48.72 | 50,731 | +1.68(+3.57%) |
May 06, 2021 | 48.60 | 48.60 | 46.08 | 47.04 | 83,483 | -1.56(-3.21%) |
May 05, 2021 | 48.72 | 48.96 | 48.00 | 48.60 | 46,998 | -0.12(-0.25%) |
May 04, 2021 | 49.56 | 49.80 | 47.52 | 48.72 | 85,647 | -1.20(-2.40%) |
May 03, 2021 | 51.60 | 51.72 | 49.08 | 49.92 | 74,600 | -1.44(-2.80%) |
Apr 30, 2021 | 51.36 | 51.72 | 50.40 | 51.36 | 76,983 | -0.12(-0.23%) |
Apr 29, 2021 | 52.68 | 53.40 | 51.12 | 51.48 | 164,496 | -1.08(-2.05%) |
Apr 28, 2021 | 51.48 | 53.04 | 51.00 | 52.56 | 56,436 | +0.84(+1.62%) |
Apr 27, 2021 | 53.28 | 53.64 | 51.12 | 51.72 | 51,246 | -1.08(-2.05%) |
Apr 26, 2021 | 52.08 | 52.80 | 51.60 | 52.80 | 74,107 | +1.20(+2.33%) |
Apr 23, 2021 | 53.04 | 53.40 | 51.12 | 51.60 | 58,533 | -0.84(-1.60%) |
Apr 22, 2021 | 49.44 | 53.16 | 49.44 | 52.44 | 89,055 | +3.24(+6.59%) |
Apr 21, 2021 | 48.72 | 49.44 | 48.24 | 49.20 | 101,668 | +0.12(+0.24%) |
Apr 20, 2021 | 49.20 | 49.68 | 48.12 | 49.08 | 54,697 | -0.12(-0.24%) |
Apr 19, 2021 | 51.36 | 51.72 | 48.84 | 49.20 | 57,345 | -2.16(-4.21%) |
Apr 16, 2021 | 52.44 | 52.56 | 50.64 | 51.36 | 43,275 | -0.60(-1.15%) |
Apr 15, 2021 | 53.28 | 54.00 | 51.60 | 51.96 | 41,925 | -1.20(-2.26%) |
Apr 14, 2021 | 51.36 | 54.24 | 51.24 | 53.16 | 68,575 | +2.16(+4.24%) |
Apr 13, 2021 | 50.40 | 51.60 | 49.32 | 51.00 | 74,064 | -0.12(-0.23%) |
Apr 12, 2021 | 52.20 | 52.20 | 49.68 | 51.12 | 59,018 | -1.20(-2.29%) |
Apr 09, 2021 | 52.56 | 52.56 | 51.18 | 52.32 | 39,041 | -0.24(-0.46%) |
Apr 08, 2021 | 52.32 | 52.92 | 51.72 | 52.56 | 48,978 | +0.24(+0.46%) |
Apr 07, 2021 | 53.88 | 54.60 | 52.20 | 52.32 | 44,643 | -1.56(-2.90%) |
Apr 06, 2021 | 54.24 | 54.72 | 53.40 | 53.88 | 39,108 | -0.24(-0.44%) |
Apr 05, 2021 | 55.20 | 55.44 | 53.52 | 54.12 | 38,210 | -0.60(-1.10%) |
Apr 01, 2021 | 55.56 | 56.04 | 54.12 | 54.72 | 54,600 | -0.48(-0.87%) |
Mar 31, 2021 | 54.48 | 55.32 | 53.64 | 55.20 | 50,151 | +1.20(+2.22%) |
Mar 30, 2021 | 51.84 | 54.96 | 50.52 | 54.00 | 77,306 | +2.04(+3.93%) |
Mar 29, 2021 | 54.00 | 54.12 | 51.84 | 51.96 | 50,232 | -1.68(-3.13%) |
Mar 26, 2021 | 54.00 | 55.20 | 53.16 | 53.64 | 52,183 | +0.12(+0.22%) |
Mar 25, 2021 | 51.60 | 54.48 | 50.88 | 53.52 | 116,783 | +1.56(+3.00%) |
Mar 24, 2021 | 54.48 | 54.60 | 51.96 | 51.96 | 102,040 | -1.44(-2.70%) |
Mar 23, 2021 | 54.96 | 55.56 | 53.16 | 53.40 | 199,568 | -2.88(-5.12%) |
Mar 22, 2021 | 58.20 | 59.16 | 56.04 | 56.28 | 80,695 | -1.92(-3.30%) |
Mar 19, 2021 | 58.68 | 59.88 | 57.84 | 58.20 | 151,758 | +0.12(+0.21%) |
Mar 18, 2021 | 60.00 | 61.32 | 57.84 | 58.08 | 71,915 | -2.52(-4.16%) |
Mar 17, 2021 | 59.52 | 61.20 | 59.04 | 60.60 | 64,936 | +0.60(+1.00%) |
Mar 16, 2021 | 62.40 | 62.40 | 59.40 | 60.00 | 62,714 | -2.04(-3.29%) |
Mar 15, 2021 | 61.92 | 63.00 | 61.32 | 62.04 | 57,006 | +0.36(+0.58%) |
Mar 12, 2021 | 60.60 | 61.80 | 60.12 | 61.68 | 50,700 | +0.00(+0.00%) |
Mar 11, 2021 | 60.00 | 61.68 | 59.16 | 61.68 | 67,709 | +2.28(+3.84%) |
Mar 10, 2021 | 60.48 | 60.60 | 58.20 | 59.40 | 67,267 | -0.24(-0.40%) |
Mar 09, 2021 | 57.12 | 61.92 | 56.76 | 59.64 | 239,418 | +3.12(+5.52%) |
Mar 08, 2021 | 54.36 | 57.36 | 53.16 | 56.52 | 102,902 | +2.76(+5.13%) |
Mar 05, 2021 | 55.68 | 55.92 | 51.66 | 53.76 | 220,116 | -1.80(-3.24%) |
Mar 04, 2021 | 57.96 | 58.08 | 54.24 | 55.56 | 161,423 | -3.00(-5.12%) |
Mar 03, 2021 | 60.00 | 60.36 | 58.56 | 58.56 | 182,866 | -1.32(-2.20%) |
Mar 02, 2021 | 60.60 | 60.84 | 59.40 | 59.88 | 250,982 | -0.72(-1.19%) |
Mar 01, 2021 | 61.80 | 62.76 | 60.24 | 60.60 | 153,584 | -0.36(-0.59%) |
Feb 26, 2021 | 62.52 | 66.48 | 60.84 | 60.96 | 199,183 | -5.40(-8.14%) |
Feb 25, 2021 | 68.16 | 69.96 | 64.92 | 66.36 | 205,557 | -1.32(-1.95%) |
Feb 24, 2021 | 67.68 | 68.28 | 65.64 | 67.68 | 122,865 | +2.16(+3.30%) |
Feb 23, 2021 | 67.20 | 67.56 | 63.00 | 65.52 | 165,298 | -3.24(-4.71%) |
Feb 22, 2021 | 69.72 | 71.52 | 68.40 | 68.76 | 124,194 | -1.20(-1.72%) |
Feb 19, 2021 | 70.32 | 72.96 | 69.96 | 69.96 | 147,175 | +0.48(+0.69%) |
Feb 18, 2021 | 72.12 | 72.24 | 69.00 | 69.48 | 104,864 | -3.60(-4.93%) |
Feb 17, 2021 | 74.16 | 74.40 | 72.00 | 73.08 | 91,591 | -0.60(-0.81%) |
Feb 16, 2021 | 75.72 | 76.08 | 72.36 | 73.68 | 135,406 | -1.80(-2.38%) |
Feb 12, 2021 | 76.32 | 76.68 | 74.16 | 75.48 | 77,916 | -0.96(-1.26%) |
Feb 11, 2021 | 79.08 | 79.44 | 74.64 | 76.44 | 173,672 | -2.64(-3.34%) |
Feb 10, 2021 | 84.12 | 84.24 | 75.00 | 79.08 | 249,833 | -0.48(-0.60%) |
Feb 09, 2021 | 79.44 | 84.00 | 78.84 | 79.56 | 278,261 | +2.16(+2.79%) |
Feb 08, 2021 | 75.36 | 77.88 | 74.28 | 77.40 | 239,264 | +3.60(+4.88%) |
Feb 05, 2021 | 74.28 | 75.09 | 72.90 | 73.80 | 94,941 | +0.36(+0.49%) |
Feb 04, 2021 | 72.84 | 73.92 | 72.12 | 73.44 | 159,284 | +1.32(+1.83%) |
Feb 03, 2021 | 70.68 | 72.12 | 70.20 | 72.12 | 121,980 | +2.04(+2.91%) |
Feb 02, 2021 | 69.96 | 70.56 | 68.88 | 70.08 | 99,584 | +0.60(+0.86%) |