Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.83 | 42.75 | 42.64 | 512,565 | +5.18(+13.83%) | |
Jan 28, 2022 | 35.69 | 37.59 | 34.85 | 37.46 | 681,926 | +1.68(+4.70%) |
Jan 27, 2022 | 38.26 | 38.62 | 35.60 | 35.78 | 524,878 | -2.29(-6.02%) |
Jan 26, 2022 | 38.62 | 39.47 | 37.89 | 38.07 | 440,887 | -0.05(-0.13%) |
Jan 25, 2022 | 37.51 | 38.58 | 36.84 | 38.12 | 332,834 | +0.21(+0.55%) |
Jan 24, 2022 | 38.60 | 38.60 | 35.61 | 37.91 | 1,090,329 | -1.30(-3.32%) |
Jan 21, 2022 | 38.81 | 40.05 | 38.45 | 39.21 | 863,726 | +0.02(+0.05%) |
Jan 20, 2022 | 40.92 | 42.28 | 38.95 | 39.19 | 267,472 | -1.16(-2.87%) |
Jan 19, 2022 | 41.50 | 42.55 | 40.18 | 40.35 | 341,128 | -0.75(-1.82%) |
Jan 18, 2022 | 41.00 | 42.62 | 40.04 | 41.10 | 853,534 | -0.40(-0.96%) |
Jan 14, 2022 | 41.50 | 0 | -1.74(-4.02%) | |||
Jan 13, 2022 | 46.64 | 47.20 | 42.95 | 43.24 | 672,032 | -3.71(-7.90%) |
Jan 12, 2022 | 45.49 | 48.33 | 44.24 | 46.95 | 606,784 | +1.30(+2.85%) |
Jan 11, 2022 | 42.96 | 45.67 | 42.07 | 45.65 | 428,622 | +2.80(+6.53%) |
Jan 10, 2022 | 44.53 | 44.53 | 41.84 | 42.85 | 542,817 | -1.81(-4.05%) |
Jan 07, 2022 | 44.34 | 45.90 | 43.83 | 44.66 | 267,620 | +0.33(+0.74%) |
Jan 06, 2022 | 43.01 | 44.58 | 42.54 | 44.33 | 932,697 | -0.34(-0.76%) |
Jan 05, 2022 | 46.83 | 47.55 | 44.47 | 44.67 | 719,273 | -2.08(-4.45%) |
Jan 04, 2022 | 48.00 | 48.72 | 45.80 | 46.75 | 420,634 | -1.43(-2.97%) |
Jan 03, 2022 | 46.88 | 48.39 | 45.69 | 48.18 | 533,673 | +1.57(+3.37%) |
Dec 31, 2021 | 49.37 | 50.00 | 46.28 | 46.61 | 309,466 | -3.16(-6.35%) |
Dec 30, 2021 | 47.14 | 49.79 | 46.12 | 49.77 | 447,614 | +2.49(+5.27%) |
Dec 29, 2021 | 48.43 | 48.43 | 45.50 | 47.28 | 559,662 | -1.07(-2.21%) |
Dec 28, 2021 | 49.61 | 50.56 | 48.14 | 48.35 | 513,836 | -1.13(-2.28%) |
Dec 27, 2021 | 48.75 | 49.67 | 47.66 | 49.48 | 1,204,242 | +0.76(+1.56%) |
Dec 23, 2021 | 49.64 | 49.93 | 47.42 | 48.72 | 741,759 | -0.36(-0.73%) |
Dec 22, 2021 | 48.62 | 50.97 | 47.55 | 49.08 | 738,320 | +0.40(+0.82%) |
Dec 21, 2021 | 47.92 | 49.93 | 46.53 | 48.68 | 1,438,748 | +0.90(+1.89%) |
Dec 20, 2021 | 45.00 | 48.78 | 45.00 | 47.78 | 1,619,018 | +1.03(+2.20%) |
Dec 17, 2021 | 40.70 | 47.94 | 40.20 | 46.75 | 1,961,141 | +4.59(+10.89%) |
Dec 16, 2021 | 37.66 | 44.15 | 37.54 | 42.16 | 4,051,985 | +1.02(+2.48%) |
Dec 15, 2021 | 44.00 | 44.24 | 39.35 | 41.14 | 2,574,936 | -7.40(-15.25%) |
Dec 14, 2021 | 50.32 | 50.56 | 48.18 | 48.54 | 288,690 | -2.13(-4.20%) |
Dec 13, 2021 | 51.06 | 51.48 | 48.08 | 50.67 | 609,289 | +0.13(+0.26%) |
Dec 10, 2021 | 51.63 | 51.63 | 49.54 | 50.54 | 273,870 | -0.72(-1.40%) |
Dec 09, 2021 | 51.48 | 51.98 | 50.45 | 51.26 | 164,004 | -0.01(-0.02%) |
Dec 08, 2021 | 49.44 | 52.00 | 48.60 | 51.27 | 426,500 | +1.88(+3.81%) |
Dec 07, 2021 | 45.55 | 50.01 | 45.55 | 49.39 | 482,957 | +5.03(+11.35%) |
Dec 06, 2021 | 45.00 | 45.59 | 43.15 | 44.36 | 657,522 | -0.03(-0.07%) |
Dec 03, 2021 | 49.06 | 49.06 | 44.04 | 44.39 | 568,561 | -4.27(-8.78%) |
Dec 02, 2021 | 49.59 | 50.56 | 47.20 | 48.66 | 519,717 | -1.18(-2.37%) |
Dec 01, 2021 | 52.83 | 52.83 | 49.05 | 49.84 | 500,390 | -1.67(-3.24%) |
Nov 30, 2021 | 53.47 | 54.26 | 52.04 | 51.51 | 4,681,197 | -2.60(-4.81%) |
Nov 29, 2021 | 54.55 | 55.59 | 53.73 | 54.11 | 557,008 | -0.03(-0.06%) |
Nov 26, 2021 | 54.95 | 57.00 | 53.92 | 54.14 | 604,240 | -0.90(-1.64%) |
Nov 24, 2021 | 53.05 | 55.50 | 53.05 | 55.04 | 411,456 | +1.83(+3.44%) |
Nov 23, 2021 | 52.29 | 54.13 | 51.51 | 53.21 | 330,054 | +0.92(+1.76%) |
Nov 22, 2021 | 55.45 | 55.45 | 52.21 | 52.29 | 355,451 | -2.97(-5.37%) |
Nov 19, 2021 | 54.90 | 56.17 | 54.90 | 55.26 | 277,482 | +0.40(+0.73%) |
Nov 18, 2021 | 55.98 | 55.06 | 54.08 | 54.86 | 352,900 | -0.87(-1.56%) |
Nov 17, 2021 | 52.70 | 56.18 | 52.70 | 55.73 | 724,646 | +3.03(+5.75%) |
Nov 16, 2021 | 52.54 | 56.80 | 52.02 | 52.70 | 626,608 | +3.59(+7.31%) |
Nov 15, 2021 | 48.53 | 50.40 | 48.01 | 49.11 | 297,805 | +1.19(+2.48%) |
Nov 12, 2021 | 48.62 | 49.13 | 47.62 | 47.92 | 539,916 | -0.03(-0.06%) |
Nov 11, 2021 | 48.07 | 49.88 | 47.63 | 47.95 | 403,390 | -0.05(-0.10%) |
Nov 10, 2021 | 48.45 | 48.00 | 534,709 | -0.06(-0.12%) | ||
Nov 09, 2021 | 48.25 | 49.84 | 47.05 | 48.06 | 731,294 | +0.16(+0.33%) |
Nov 08, 2021 | 48.07 | 49.37 | 47.10 | 47.90 | 837,036 | -0.81(-1.66%) |
Nov 05, 2021 | 49.16 | 50.26 | 48.15 | 48.71 | 396,248 | -0.04(-0.08%) |
Nov 04, 2021 | 51.16 | 51.90 | 48.59 | 48.75 | 407,543 | -3.00(-5.80%) |
Nov 03, 2021 | 52.32 | 53.37 | 50.93 | 51.75 | 569,440 | -0.64(-1.22%) |
Nov 02, 2021 | 48.16 | 53.50 | 48.01 | 52.39 | 1,213,768 | -0.31(-0.59%) |
Nov 01, 2021 | 52.01 | 53.62 | 52.50 | 52.70 | 340,225 | +0.20(+0.38%) |
Oct 29, 2021 | 51.09 | 53.52 | 51.09 | 52.50 | 363,400 | +1.23(+2.40%) |
Oct 28, 2021 | 51.48 | 52.27 | 50.80 | 51.27 | 258,268 | -0.46(-0.89%) |
Oct 27, 2021 | 52.64 | 53.09 | 51.22 | 51.73 | 300,096 | -0.54(-1.03%) |
Oct 26, 2021 | 51.84 | 52.27 | 306,420 | +0.57(+1.10%) | ||
Oct 25, 2021 | 53.57 | 53.57 | 51.31 | 51.70 | 521,478 | -1.38(-2.60%) |
Oct 22, 2021 | 53.70 | 53.70 | 51.24 | 53.08 | 323,528 | -0.47(-0.88%) |
Oct 21, 2021 | 54.44 | 54.49 | 53.04 | 53.55 | 354,162 | -0.89(-1.63%) |
Oct 20, 2021 | 55.48 | 56.57 | 54.12 | 54.44 | 322,804 | -0.18(-0.33%) |
Oct 19, 2021 | 52.23 | 55.81 | 51.81 | 54.62 | 447,679 | +3.11(+6.04%) |
Oct 18, 2021 | 52.10 | 52.10 | 50.37 | 51.51 | 301,508 | -0.40(-0.77%) |
Oct 15, 2021 | 51.29 | 51.29 | 50.84 | 51.91 | 308,848 | +0.16(+0.31%) |
Oct 14, 2021 | 51.71 | 52.57 | 49.68 | 51.75 | 331,383 | -0.17(-0.33%) |
Oct 13, 2021 | 57.06 | 57.06 | 49.11 | 51.92 | 825,509 | -4.99(-8.77%) |
Oct 12, 2021 | 57.70 | 58.00 | 55.94 | 56.91 | 408,062 | -0.07(-0.12%) |
Oct 11, 2021 | 53.69 | 57.78 | 53.62 | 56.98 | 798,133 | +3.45(+6.44%) |
Oct 08, 2021 | 55.83 | 55.98 | 51.27 | 53.53 | 419,448 | -0.91(-1.67%) |
Oct 07, 2021 | 53.24 | 56.50 | 53.14 | 54.44 | 980,723 | +1.96(+3.73%) |
Oct 06, 2021 | 51.99 | 54.85 | 51.26 | 52.48 | 894,158 | +0.25(+0.48%) |
Oct 05, 2021 | 51.26 | 52.91 | 50.96 | 52.23 | 380,376 | +1.15(+2.25%) |
Oct 04, 2021 | 50.09 | 52.55 | 49.56 | 51.08 | 659,512 | +0.87(+1.73%) |
Oct 01, 2021 | 50.44 | 51.57 | 48.79 | 50.21 | 328,020 | -0.23(-0.46%) |
Sep 30, 2021 | 47.14 | 51.02 | 46.67 | 50.44 | 539,815 | +3.23(+6.84%) |
Sep 29, 2021 | 46.89 | 47.45 | 46.13 | 47.21 | 345,177 | +0.54(+1.16%) |
Sep 28, 2021 | 46.75 | 47.35 | 45.72 | 46.67 | 201,172 | -0.32(-0.68%) |
Sep 27, 2021 | 46.91 | 47.02 | 45.23 | 46.99 | 287,104 | -0.21(-0.44%) |
Sep 24, 2021 | 47.37 | 47.37 | 45.95 | 47.20 | 420,383 | -0.35(-0.74%) |
Sep 23, 2021 | 45.66 | 47.63 | 45.34 | 47.55 | 455,637 | +1.98(+4.34%) |
Sep 22, 2021 | 45.08 | 46.30 | 44.51 | 45.57 | 570,945 | +0.02(+0.04%) |
Sep 21, 2021 | 44.24 | 45.66 | 43.20 | 45.55 | 562,112 | +1.38(+3.12%) |
Sep 20, 2021 | 42.47 | 44.29 | 41.73 | 44.17 | 1,239,849 | +0.34(+0.78%) |
Sep 17, 2021 | 42.01 | 44.12 | 41.95 | 43.83 | 691,886 | +2.14(+5.13%) |
Sep 16, 2021 | 40.50 | 41.76 | 39.57 | 41.69 | 226,091 | +1.12(+2.76%) |
Sep 15, 2021 | 37.90 | 40.74 | 37.65 | 40.57 | 452,112 | +2.77(+7.33%) |
Sep 14, 2021 | 36.88 | 39.36 | 36.88 | 37.80 | 205,602 | +0.99(+2.69%) |
Sep 13, 2021 | 37.19 | 37.68 | 36.29 | 36.81 | 183,409 | -0.58(-1.55%) |
Sep 10, 2021 | 37.73 | 37.90 | 36.75 | 37.39 | 574,540 | -0.31(-0.82%) |
Sep 09, 2021 | 39.40 | 39.79 | 37.55 | 37.70 | 271,434 | -1.59(-4.05%) |
Sep 08, 2021 | 40.00 | 40.23 | 39.22 | 39.29 | 125,468 | -0.84(-2.09%) |
Sep 07, 2021 | 39.28 | 40.69 | 39.12 | 40.13 | 188,132 | +1.19(+3.06%) |
Sep 03, 2021 | 40.85 | 40.85 | 38.49 | 38.94 | 334,767 | -1.91(-4.68%) |
Sep 02, 2021 | 38.63 | 41.13 | 38.41 | 40.85 | 296,671 | +2.22(+5.75%) |
Sep 01, 2021 | 38.08 | 39.58 | 37.51 | 38.63 | 253,057 | +0.34(+0.89%) |
Aug 31, 2021 | 38.17 | 38.65 | 37.85 | 38.29 | 146,153 | +0.37(+0.98%) |
Aug 30, 2021 | 38.00 | 38.48 | 36.82 | 37.92 | 251,974 | -0.11(-0.29%) |
Aug 27, 2021 | 36.70 | 38.33 | 35.86 | 38.03 | 257,810 | +1.13(+3.06%) |
Aug 26, 2021 | 38.00 | 38.56 | 36.64 | 36.90 | 177,484 | -1.30(-3.40%) |
Aug 25, 2021 | 37.47 | 38.31 | 36.52 | 38.20 | 118,565 | +0.73(+1.95%) |
Aug 24, 2021 | 38.40 | 38.73 | 36.59 | 37.47 | 418,864 | -0.21(-0.56%) |
Aug 23, 2021 | 37.20 | 38.66 | 35.58 | 37.68 | 446,840 | +2.30(+6.50%) |
Aug 20, 2021 | 35.07 | 36.52 | 35.07 | 35.38 | 291,292 | +0.07(+0.20%) |
Aug 19, 2021 | 37.71 | 37.71 | 34.85 | 35.31 | 899,848 | -2.84(-7.44%) |
Aug 18, 2021 | 38.87 | 39.30 | 38.00 | 38.15 | 310,781 | -0.84(-2.15%) |
Aug 17, 2021 | 38.27 | 39.27 | 38.02 | 38.99 | 248,886 | +0.01(+0.03%) |
Aug 16, 2021 | 40.50 | 40.60 | 38.39 | 38.98 | 197,375 | -1.68(-4.13%) |
Aug 13, 2021 | 41.05 | 41.05 | 40.00 | 40.66 | 145,471 | +0.55(+1.37%) |
Aug 12, 2021 | 40.39 | 40.95 | 39.61 | 40.11 | 425,935 | +0.10(+0.25%) |
Aug 11, 2021 | 41.15 | 41.34 | 39.47 | 40.01 | 533,123 | -2.11(-5.01%) |
Aug 10, 2021 | 42.99 | 43.27 | 41.86 | 42.12 | 229,945 | -0.38(-0.89%) |
Aug 09, 2021 | 42.20 | 43.08 | 41.91 | 42.50 | 289,041 | +0.08(+0.19%) |
Aug 06, 2021 | 44.50 | 44.50 | 42.24 | 42.42 | 176,682 | -2.09(-4.70%) |
Aug 05, 2021 | 43.91 | 44.56 | 43.66 | 44.51 | 315,698 | +0.21(+0.47%) |
Aug 04, 2021 | 44.57 | 45.21 | 43.90 | 44.30 | 192,489 | -0.53(-1.18%) |
Aug 03, 2021 | 43.53 | 45.46 | 43.53 | 44.83 | 349,099 | +1.75(+4.06%) |
Aug 02, 2021 | 43.06 | 44.20 | 42.72 | 43.08 | 310,243 | +0.05(+0.12%) |
Jul 30, 2021 | 43.93 | 44.05 | 42.80 | 43.03 | 222,745 | -0.90(-2.05%) |
Jul 29, 2021 | 44.47 | 44.80 | 43.63 | 43.93 | 183,415 | -0.54(-1.21%) |
Jul 28, 2021 | 43.32 | 44.98 | 43.10 | 44.47 | 563,746 | +2.82(+6.77%) |
Jul 27, 2021 | 41.55 | 43.55 | 38.99 | 41.65 | 1,570,927 | -2.28(-5.19%) |
Jul 26, 2021 | 45.00 | 46.48 | 43.67 | 43.93 | 667,444 | -3.85(-8.06%) |
Jul 23, 2021 | 47.50 | 47.90 | 45.45 | 47.78 | 357,367 | -1.27(-2.59%) |
Jul 22, 2021 | 47.92 | 49.49 | 46.71 | 49.05 | 248,032 | +1.45(+3.05%) |
Jul 21, 2021 | 45.81 | 47.66 | 44.55 | 47.60 | 389,237 | +1.77(+3.86%) |
Jul 20, 2021 | 44.16 | 45.91 | 43.71 | 45.83 | 657,547 | +1.96(+4.47%) |
Jul 19, 2021 | 40.62 | 44.93 | 40.54 | 43.87 | 1,125,915 | +3.17(+7.79%) |
Jul 16, 2021 | 39.52 | 40.70 | 39.40 | 40.70 | 215,010 | +1.32(+3.35%) |
Jul 15, 2021 | 40.34 | 40.34 | 39.06 | 39.38 | 241,315 | -0.58(-1.45%) |
Jul 14, 2021 | 40.10 | 40.84 | 39.60 | 39.96 | 363,739 | -0.04(-0.10%) |
Jul 13, 2021 | 39.81 | 40.44 | 39.32 | 40.00 | 366,606 | +0.19(+0.48%) |
Jul 12, 2021 | 40.77 | 40.94 | 39.75 | 39.81 | 161,326 | -0.55(-1.36%) |
Jul 09, 2021 | 39.50 | 40.43 | 39.00 | 40.36 | 144,369 | +0.78(+1.97%) |
Jul 08, 2021 | 38.22 | 39.58 | 37.70 | 39.58 | 140,421 | +0.33(+0.84%) |
Jul 07, 2021 | 40.08 | 40.76 | 38.93 | 39.25 | 321,996 | -0.11(-0.28%) |
Jul 06, 2021 | 39.60 | 39.60 | 37.10 | 39.36 | 438,920 | -1.65(-4.02%) |
Jul 02, 2021 | 40.64 | 41.39 | 40.47 | 41.01 | 262,533 | -0.77(-1.84%) |
Jul 01, 2021 | 41.05 | 42.74 | 40.50 | 41.78 | 450,301 | +0.73(+1.78%) |
Jun 30, 2021 | 40.78 | 41.45 | 40.10 | 41.05 | 228,605 | +0.23(+0.56%) |
Jun 29, 2021 | 41.00 | 41.73 | 40.62 | 40.82 | 240,834 | -0.27(-0.66%) |
Jun 28, 2021 | 40.54 | 41.38 | 40.17 | 41.09 | 272,896 | +0.98(+2.44%) |
Jun 25, 2021 | 40.33 | 40.58 | 39.73 | 40.11 | 262,339 | -0.23(-0.57%) |
Jun 24, 2021 | 41.06 | 41.53 | 39.91 | 40.34 | 329,087 | -0.55(-1.35%) |
Jun 23, 2021 | 39.99 | 41.59 | 39.81 | 40.89 | 373,316 | +1.18(+2.97%) |
Jun 22, 2021 | 39.46 | 39.98 | 38.42 | 39.71 | 272,879 | +0.66(+1.69%) |
Jun 21, 2021 | 38.03 | 39.58 | 37.65 | 39.05 | 685,097 | +1.06(+2.79%) |
Jun 18, 2021 | 39.15 | 40.30 | 37.96 | 37.99 | 1,540,267 | -0.77(-1.99%) |
Jun 17, 2021 | 38.96 | 40.03 | 38.32 | 38.76 | 549,172 | -0.17(-0.44%) |
Jun 16, 2021 | 38.38 | 39.08 | 38.38 | 38.93 | 245,647 | +0.09(+0.23%) |
Jun 15, 2021 | 40.44 | 40.48 | 38.40 | 38.84 | 394,395 | -1.60(-3.96%) |
Jun 14, 2021 | 39.95 | 40.70 | 39.89 | 40.44 | 292,081 | +0.54(+1.35%) |
Jun 11, 2021 | 41.41 | 41.54 | 39.39 | 39.90 | 326,582 | -1.19(-2.90%) |
Jun 10, 2021 | 40.74 | 41.60 | 40.18 | 41.09 | 252,437 | +0.14(+0.34%) |
Jun 09, 2021 | 39.65 | 41.78 | 39.61 | 40.95 | 766,123 | +2.05(+5.27%) |
Jun 08, 2021 | 39.11 | 40.24 | 38.63 | 38.90 | 358,118 | +0.16(+0.41%) |
Jun 07, 2021 | 38.46 | 39.78 | 38.30 | 38.74 | 1,036,751 | +0.07(+0.18%) |
Jun 04, 2021 | 39.63 | 39.82 | 38.38 | 38.67 | 257,560 | -1.07(-2.69%) |
Jun 03, 2021 | 39.20 | 40.19 | 38.61 | 39.74 | 371,425 | -0.49(-1.22%) |
Jun 02, 2021 | 38.90 | 40.44 | 38.45 | 40.23 | 417,630 | +1.47(+3.79%) |
Jun 01, 2021 | 40.01 | 42.00 | 38.60 | 38.76 | 600,372 | -0.61(-1.55%) |
May 28, 2021 | 38.49 | 39.50 | 37.90 | 39.37 | 696,845 | +0.88(+2.29%) |
May 27, 2021 | 38.42 | 38.68 | 36.90 | 38.49 | 514,629 | +0.95(+2.53%) |
May 26, 2021 | 37.37 | 38.78 | 36.77 | 37.54 | 346,923 | +0.97(+2.65%) |
May 25, 2021 | 38.73 | 38.78 | 36.36 | 36.57 | 664,743 | -2.18(-5.63%) |
May 24, 2021 | 40.33 | 40.39 | 38.60 | 38.75 | 380,721 | -1.10(-2.76%) |
May 21, 2021 | 39.90 | 40.24 | 37.54 | 39.85 | 1,008,593 | +1.92(+5.06%) |
May 20, 2021 | 36.64 | 37.98 | 35.00 | 37.93 | 736,159 | +1.99(+5.54%) |
May 19, 2021 | 35.00 | 37.81 | 35.00 | 35.94 | 1,377,359 | +0.64(+1.81%) |
May 18, 2021 | 31.15 | 35.72 | 31.15 | 35.30 | 2,491,800 | +4.40(+14.24%) |
May 17, 2021 | 30.74 | 31.85 | 29.61 | 30.90 | 1,005,113 | +1.30(+4.39%) |
May 14, 2021 | 31.05 | 32.50 | 29.13 | 29.60 | 2,397,891 | -1.42(-4.58%) |
May 13, 2021 | 30.35 | 31.25 | 30.35 | 31.02 | 492,016 | +0.67(+2.21%) |
May 12, 2021 | 29.29 | 30.97 | 29.29 | 30.35 | 574,289 | +0.83(+2.81%) |
May 11, 2021 | 28.59 | 29.59 | 28.36 | 29.52 | 184,228 | +0.18(+0.61%) |
May 10, 2021 | 28.82 | 29.66 | 28.26 | 29.34 | 112,713 | +0.76(+2.66%) |
May 07, 2021 | 28.33 | 28.74 | 27.98 | 28.58 | 87,753 | +0.74(+2.66%) |
May 06, 2021 | 29.55 | 30.09 | 27.71 | 27.84 | 259,230 | -2.58(-8.48%) |
May 05, 2021 | 30.55 | 30.96 | 30.09 | 30.42 | 257,224 | +0.05(+0.16%) |
May 04, 2021 | 31.00 | 31.16 | 29.65 | 30.37 | 267,340 | -0.79(-2.54%) |
May 03, 2021 | 29.90 | 31.21 | 29.71 | 31.16 | 505,523 | +1.06(+3.52%) |
Apr 30, 2021 | 30.00 | 30.24 | 29.90 | 30.10 | 232,100 | -0.01(-0.03%) |
Apr 29, 2021 | 30.47 | 30.73 | 29.59 | 30.11 | 373,859 | -0.35(-1.15%) |
Apr 28, 2021 | 30.11 | 30.80 | 29.20 | 30.46 | 329,456 | +0.44(+1.47%) |
Apr 27, 2021 | 30.17 | 30.48 | 29.59 | 30.02 | 459,726 | +0.02(+0.07%) |
Apr 26, 2021 | 29.05 | 30.40 | 28.69 | 30.00 | 468,750 | +0.93(+3.20%) |
Apr 23, 2021 | 28.29 | 29.10 | 28.03 | 29.07 | 192,800 | +0.79(+2.79%) |
Apr 22, 2021 | 27.07 | 28.48 | 27.07 | 28.28 | 167,785 | +1.02(+3.74%) |
Apr 21, 2021 | 26.55 | 27.53 | 26.42 | 27.26 | 207,557 | +0.54(+2.02%) |
Apr 20, 2021 | 26.02 | 26.77 | 25.46 | 26.72 | 122,217 | +0.69(+2.65%) |
Apr 19, 2021 | 26.00 | 26.40 | 25.50 | 26.03 | 114,620 | +0.03(+0.12%) |
Apr 16, 2021 | 26.06 | 26.45 | 25.40 | 26.00 | 162,200 | +0.20(+0.78%) |
Apr 15, 2021 | 26.73 | 27.09 | 25.79 | 25.80 | 304,607 | -0.96(-3.59%) |
Apr 14, 2021 | 26.55 | 27.24 | 26.27 | 26.76 | 218,249 | +0.30(+1.13%) |
Apr 13, 2021 | 27.92 | 28.33 | 26.09 | 26.46 | 450,258 | -1.35(-4.85%) |
Apr 12, 2021 | 28.59 | 28.60 | 27.37 | 27.81 | 269,973 | -0.64(-2.25%) |
Apr 09, 2021 | 30.30 | 30.30 | 28.27 | 28.45 | 306,700 | -1.86(-6.14%) |
Apr 08, 2021 | 30.23 | 30.40 | 29.14 | 30.31 | 139,207 | +0.32(+1.07%) |
Apr 07, 2021 | 29.88 | 30.12 | 29.47 | 29.99 | 240,610 | -0.13(-0.43%) |
Apr 06, 2021 | 29.43 | 30.25 | 28.75 | 30.12 | 320,936 | +1.06(+3.65%) |
Apr 05, 2021 | 28.80 | 29.10 | 27.87 | 29.06 | 158,595 | +0.51(+1.79%) |
Apr 01, 2021 | 29.29 | 29.45 | 28.06 | 28.55 | 361,400 | -0.47(-1.62%) |
Mar 31, 2021 | 28.33 | 29.15 | 28.17 | 29.02 | 285,126 | +0.27(+0.94%) |
Mar 30, 2021 | 28.24 | 28.77 | 27.52 | 28.75 | 354,697 | +0.51(+1.81%) |
Mar 29, 2021 | 28.07 | 28.28 | 27.04 | 28.24 | 445,535 | +0.26(+0.93%) |
Mar 26, 2021 | 28.26 | 28.26 | 27.60 | 27.98 | 262,800 | -0.31(-1.10%) |
Mar 25, 2021 | 26.77 | 28.30 | 26.10 | 28.29 | 614,208 | +1.14(+4.20%) |
Mar 24, 2021 | 27.91 | 27.91 | 26.61 | 27.15 | 253,934 | -0.35(-1.27%) |
Mar 23, 2021 | 27.53 | 27.60 | 26.40 | 27.50 | 159,308 | -0.14(-0.51%) |
Mar 22, 2021 | 26.44 | 27.90 | 26.04 | 27.64 | 216,716 | +1.15(+4.34%) |
Mar 19, 2021 | 26.51 | 26.69 | 25.70 | 26.49 | 194,800 | +0.22(+0.84%) |
Mar 18, 2021 | 28.50 | 28.84 | 26.16 | 26.27 | 259,714 | -2.04(-7.21%) |
Mar 17, 2021 | 26.57 | 29.18 | 25.74 | 28.31 | 671,180 | +1.75(+6.59%) |
Mar 16, 2021 | 26.26 | 26.79 | 25.98 | 26.56 | 619,941 | +0.52(+2.00%) |
Mar 15, 2021 | 25.53 | 26.18 | 25.15 | 26.04 | 590,224 | +0.71(+2.80%) |
Mar 12, 2021 | 24.89 | 25.40 | 24.00 | 25.33 | 440,300 | +0.29(+1.16%) |
Mar 11, 2021 | 24.76 | 25.41 | 24.35 | 25.04 | 475,255 | +0.79(+3.26%) |
Mar 10, 2021 | 24.57 | 24.91 | 23.58 | 24.25 | 486,870 | -0.35(-1.42%) |
Mar 09, 2021 | 25.00 | 25.65 | 23.78 | 24.60 | 560,278 | -0.40(-1.60%) |
Mar 08, 2021 | 24.51 | 25.72 | 24.00 | 25.00 | 284,180 | +0.49(+2.00%) |
Mar 05, 2021 | 24.22 | 24.66 | 23.45 | 24.51 | 379,400 | +0.96(+4.08%) |
Mar 04, 2021 | 25.59 | 26.14 | 23.41 | 23.55 | 750,569 | -2.24(-8.69%) |
Mar 03, 2021 | 26.60 | 26.64 | 25.60 | 25.79 | 139,026 | -0.49(-1.86%) |
Mar 02, 2021 | 26.04 | 27.30 | 25.99 | 26.28 | 120,623 | -0.15(-0.57%) |
Mar 01, 2021 | 27.83 | 28.00 | 26.30 | 26.43 | 178,781 | -0.75(-2.76%) |
Feb 26, 2021 | 26.68 | 27.46 | 25.81 | 27.18 | 309,000 | -0.30(-1.09%) |
Feb 25, 2021 | 29.55 | 29.59 | 26.84 | 27.48 | 516,154 | -0.77(-2.73%) |
Feb 24, 2021 | 27.40 | 28.77 | 27.05 | 28.25 | 596,318 | +0.48(+1.73%) |
Feb 23, 2021 | 26.40 | 27.98 | 24.81 | 27.77 | 682,253 | +0.80(+2.97%) |
Feb 22, 2021 | 26.92 | 27.50 | 25.87 | 26.97 | 342,342 | -0.21(-0.77%) |
Feb 19, 2021 | 26.77 | 27.24 | 26.75 | 27.18 | 171,400 | +0.41(+1.53%) |
Feb 18, 2021 | 26.04 | 27.05 | 25.40 | 26.77 | 475,067 | +0.92(+3.56%) |
Feb 17, 2021 | 25.32 | 25.99 | 25.10 | 25.85 | 314,968 | +0.40(+1.57%) |
Feb 16, 2021 | 25.46 | 25.79 | 24.89 | 25.45 | 287,727 | +0.40(+1.60%) |
Feb 12, 2021 | 25.50 | 25.75 | 24.60 | 25.05 | 290,200 | -0.40(-1.57%) |
Feb 11, 2021 | 26.38 | 26.47 | 25.32 | 25.45 | 300,152 | -0.93(-3.53%) |
Feb 10, 2021 | 27.00 | 27.00 | 26.12 | 26.38 | 357,860 | -0.30(-1.12%) |
Feb 09, 2021 | 27.39 | 27.80 | 26.60 | 26.68 | 460,778 | -0.66(-2.41%) |
Feb 08, 2021 | 28.17 | 28.17 | 27.13 | 27.34 | 291,026 | -0.11(-0.40%) |
Feb 05, 2021 | 27.72 | 27.98 | 26.03 | 27.45 | 611,400 | +0.02(+0.07%) |
Feb 04, 2021 | 27.99 | 28.90 | 27.35 | 27.43 | 317,143 | -0.49(-1.76%) |
Feb 03, 2021 | 27.94 | 28.80 | 27.25 | 27.92 | 476,424 | -0.09(-0.32%) |
Feb 02, 2021 | 27.80 | 28.57 | 27.22 | 28.01 | 363,844 | +0.80(+2.94%) |