Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.58 | 39.50 | 39.49 | 1,117,979 | +0.91(+2.36%) | |
Jan 28, 2022 | 37.11 | 38.61 | 36.63 | 38.58 | 1,370,393 | +1.15(+3.07%) |
Jan 27, 2022 | 38.53 | 39.30 | 37.35 | 37.43 | 1,514,452 | -0.56(-1.47%) |
Jan 26, 2022 | 39.21 | 40.03 | 37.94 | 37.99 | 1,203,491 | -0.47(-1.22%) |
Jan 25, 2022 | 38.00 | 38.91 | 37.29 | 38.46 | 1,418,498 | -0.35(-0.90%) |
Jan 24, 2022 | 38.00 | 38.96 | 36.32 | 38.81 | 1,774,696 | -0.27(-0.69%) |
Jan 21, 2022 | 39.70 | 40.29 | 38.68 | 39.08 | 1,362,421 | -1.01(-2.52%) |
Jan 20, 2022 | 40.20 | 41.88 | 40.01 | 40.09 | 1,319,105 | +0.04(+0.10%) |
Jan 19, 2022 | 40.47 | 40.96 | 40.00 | 40.05 | 1,001,712 | -0.44(-1.09%) |
Jan 18, 2022 | 41.99 | 41.99 | 40.38 | 40.49 | 1,200,132 | -0.19(-0.47%) |
Jan 14, 2022 | 40.68 | 0 | -0.87(-2.09%) | |||
Jan 13, 2022 | 42.26 | 42.52 | 41.37 | 41.55 | 1,034,171 | -0.64(-1.52%) |
Jan 12, 2022 | 43.40 | 43.45 | 42.01 | 42.19 | 1,059,226 | -1.03(-2.38%) |
Jan 11, 2022 | 42.45 | 43.60 | 42.43 | 43.22 | 931,279 | +0.48(+1.12%) |
Jan 10, 2022 | 43.75 | 43.75 | 42.38 | 42.74 | 1,225,350 | -1.02(-2.33%) |
Jan 07, 2022 | 43.22 | 44.27 | 42.98 | 43.76 | 1,236,351 | +0.64(+1.48%) |
Jan 06, 2022 | 42.48 | 43.47 | 42.14 | 43.12 | 985,613 | +0.67(+1.58%) |
Jan 05, 2022 | 43.72 | 44.32 | 42.40 | 42.45 | 1,403,832 | -1.34(-3.06%) |
Jan 04, 2022 | 44.26 | 45.10 | 43.71 | 43.79 | 1,429,036 | +0.08(+0.18%) |
Jan 03, 2022 | 43.14 | 44.70 | 43.14 | 43.71 | 1,473,386 | +1.13(+2.65%) |
Dec 31, 2021 | 41.92 | 42.61 | 41.71 | 42.58 | 1,014,620 | +0.30(+0.71%) |
Dec 30, 2021 | 42.36 | 42.92 | 42.17 | 42.28 | 592,977 | +0.02(+0.05%) |
Dec 29, 2021 | 42.38 | 42.71 | 41.97 | 42.26 | 930,237 | -0.61(-1.42%) |
Dec 28, 2021 | 42.69 | 43.61 | 42.20 | 42.87 | 759,443 | +0.01(+0.02%) |
Dec 27, 2021 | 42.67 | 43.16 | 42.40 | 42.86 | 822,016 | -0.23(-0.53%) |
Dec 23, 2021 | 43.60 | 44.14 | 42.94 | 43.09 | 766,874 | -0.17(-0.39%) |
Dec 22, 2021 | 42.73 | 43.56 | 42.57 | 43.26 | 1,107,298 | +0.68(+1.60%) |
Dec 21, 2021 | 40.42 | 42.77 | 40.37 | 42.58 | 2,185,624 | +2.40(+5.97%) |
Dec 20, 2021 | 39.07 | 40.44 | 38.80 | 40.18 | 1,590,209 | -0.05(-0.12%) |
Dec 17, 2021 | 39.84 | 40.48 | 38.99 | 40.23 | 2,938,684 | +1.50(+3.87%) |
Dec 16, 2021 | 38.98 | 40.22 | 38.14 | 38.73 | 3,014,992 | +0.16(+0.41%) |
Dec 15, 2021 | 38.50 | 39.06 | 37.00 | 38.57 | 2,638,541 | +1.37(+3.68%) |
Dec 14, 2021 | 37.44 | 38.14 | 37.03 | 37.20 | 1,310,984 | -0.18(-0.48%) |
Dec 13, 2021 | 38.08 | 38.22 | 36.95 | 37.38 | 1,381,743 | -1.20(-3.11%) |
Dec 10, 2021 | 39.16 | 39.20 | 38.37 | 38.58 | 845,875 | -0.30(-0.77%) |
Dec 09, 2021 | 39.22 | 39.62 | 38.75 | 38.88 | 652,300 | -0.90(-2.26%) |
Dec 08, 2021 | 38.71 | 40.46 | 38.71 | 39.78 | 1,082,590 | +1.21(+3.14%) |
Dec 07, 2021 | 38.82 | 40.05 | 38.26 | 38.57 | 1,142,504 | +0.58(+1.53%) |
Dec 06, 2021 | 37.28 | 38.83 | 36.87 | 37.99 | 2,220,826 | +1.33(+3.63%) |
Dec 03, 2021 | 38.13 | 38.24 | 36.00 | 36.66 | 1,752,161 | -1.21(-3.20%) |
Dec 02, 2021 | 36.41 | 38.25 | 36.26 | 37.87 | 2,775,161 | +1.75(+4.84%) |
Dec 01, 2021 | 38.13 | 38.97 | 36.09 | 36.12 | 2,252,486 | -0.45(-1.23%) |
Nov 30, 2021 | 36.84 | 37.84 | 36.01 | 36.57 | 3,976,250 | -1.07(-2.84%) |
Nov 29, 2021 | 39.29 | 39.39 | 37.03 | 37.64 | 1,792,896 | -0.65(-1.70%) |
Nov 26, 2021 | 37.69 | 38.35 | 35.97 | 38.29 | 2,483,913 | -1.70(-4.25%) |
Nov 24, 2021 | 39.80 | 40.98 | 39.30 | 39.99 | 1,005,616 | -0.08(-0.20%) |
Nov 23, 2021 | 40.37 | 40.71 | 39.47 | 40.07 | 1,303,302 | +0.57(+1.44%) |
Nov 22, 2021 | 41.09 | 41.14 | 39.43 | 39.50 | 1,650,766 | -1.24(-3.04%) |
Nov 19, 2021 | 41.80 | 42.12 | 40.47 | 40.74 | 1,953,335 | -1.76(-4.14%) |
Nov 18, 2021 | 41.72 | 42.67 | 42.07 | 42.50 | 1,905,282 | +0.88(+2.11%) |
Nov 17, 2021 | 42.60 | 43.00 | 41.12 | 41.62 | 1,385,469 | -1.54(-3.57%) |
Nov 16, 2021 | 43.63 | 43.63 | 42.11 | 43.16 | 1,248,859 | -0.40(-0.92%) |
Nov 15, 2021 | 40.38 | 44.28 | 40.31 | 43.56 | 3,206,089 | +2.98(+7.34%) |
Nov 12, 2021 | 41.18 | 41.38 | 40.24 | 40.58 | 1,171,259 | -0.72(-1.74%) |
Nov 11, 2021 | 41.93 | 42.15 | 41.13 | 41.30 | 864,311 | -0.71(-1.69%) |
Nov 10, 2021 | 42.66 | 42.01 | 911,103 | -1.05(-2.44%) | ||
Nov 09, 2021 | 43.77 | 44.57 | 42.73 | 43.06 | 1,160,505 | -1.27(-2.86%) |
Nov 08, 2021 | 44.29 | 45.09 | 43.83 | 44.33 | 1,834,360 | +0.20(+0.45%) |
Nov 05, 2021 | 45.65 | 46.41 | 43.29 | 44.13 | 1,647,029 | +1.63(+3.84%) |
Nov 04, 2021 | 43.54 | 43.81 | 42.45 | 42.50 | 1,393,865 | -0.87(-2.01%) |
Nov 03, 2021 | 41.74 | 43.46 | 41.65 | 43.37 | 1,203,032 | +1.40(+3.34%) |
Nov 02, 2021 | 41.26 | 42.02 | 40.75 | 41.97 | 911,583 | +0.48(+1.16%) |
Nov 01, 2021 | 41.14 | 42.27 | 42.17 | 41.49 | 2,469,499 | +0.36(+0.88%) |
Oct 29, 2021 | 40.39 | 41.93 | 40.04 | 41.13 | 2,244,775 | +0.74(+1.83%) |
Oct 28, 2021 | 42.42 | 42.42 | 40.02 | 40.39 | 2,928,951 | -1.91(-4.52%) |
Oct 27, 2021 | 44.25 | 44.90 | 41.12 | 42.30 | 4,026,273 | -3.90(-8.44%) |
Oct 26, 2021 | 46.71 | 46.20 | 1,464,664 | +0.02(+0.04%) | ||
Oct 25, 2021 | 45.23 | 47.01 | 45.23 | 46.18 | 1,452,739 | +0.88(+1.94%) |
Oct 22, 2021 | 45.32 | 46.04 | 44.85 | 45.30 | 831,723 | -0.07(-0.15%) |
Oct 21, 2021 | 44.52 | 45.97 | 44.33 | 45.37 | 1,168,719 | +1.04(+2.35%) |
Oct 20, 2021 | 41.92 | 44.85 | 41.62 | 44.33 | 1,948,473 | +2.28(+5.42%) |
Oct 19, 2021 | 43.02 | 43.32 | 42.02 | 42.05 | 984,872 | -0.88(-2.05%) |
Oct 18, 2021 | 43.27 | 43.54 | 42.11 | 42.93 | 692,771 | -0.77(-1.76%) |
Oct 15, 2021 | 44.33 | 45.20 | 43.68 | 43.70 | 497,183 | -0.15(-0.34%) |
Oct 14, 2021 | 43.95 | 44.36 | 43.53 | 43.85 | 628,318 | +0.31(+0.71%) |
Oct 13, 2021 | 44.27 | 44.50 | 43.05 | 43.54 | 681,689 | -0.78(-1.76%) |
Oct 12, 2021 | 43.59 | 44.57 | 43.43 | 44.32 | 734,188 | +0.81(+1.86%) |
Oct 11, 2021 | 42.83 | 43.98 | 42.69 | 43.51 | 535,797 | +0.54(+1.26%) |
Oct 08, 2021 | 43.55 | 44.18 | 42.95 | 42.97 | 841,747 | -0.76(-1.74%) |
Oct 07, 2021 | 44.54 | 45.12 | 43.33 | 43.73 | 900,662 | -0.60(-1.35%) |
Oct 06, 2021 | 42.99 | 44.84 | 42.43 | 44.33 | 1,098,008 | +0.73(+1.67%) |
Oct 05, 2021 | 44.45 | 44.53 | 43.09 | 43.60 | 2,324,121 | -0.69(-1.56%) |
Oct 04, 2021 | 45.76 | 45.88 | 44.23 | 44.29 | 1,022,865 | -1.30(-2.85%) |
Oct 01, 2021 | 43.17 | 45.67 | 43.02 | 45.59 | 2,456,408 | +3.09(+7.27%) |
Sep 30, 2021 | 42.57 | 42.93 | 41.44 | 42.50 | 841,083 | -0.07(-0.16%) |
Sep 29, 2021 | 44.70 | 44.88 | 42.53 | 42.57 | 1,043,944 | -2.01(-4.51%) |
Sep 28, 2021 | 45.31 | 46.11 | 44.51 | 44.58 | 1,065,085 | -0.78(-1.72%) |
Sep 27, 2021 | 44.77 | 45.97 | 44.32 | 45.36 | 1,255,619 | +1.09(+2.46%) |
Sep 24, 2021 | 44.00 | 45.10 | 43.93 | 44.27 | 921,537 | +0.11(+0.25%) |
Sep 23, 2021 | 43.30 | 44.70 | 43.30 | 44.16 | 807,937 | +1.15(+2.67%) |
Sep 22, 2021 | 42.63 | 43.45 | 42.42 | 43.01 | 791,610 | +0.84(+1.99%) |
Sep 21, 2021 | 43.22 | 43.91 | 42.16 | 42.17 | 955,433 | -0.67(-1.56%) |
Sep 20, 2021 | 41.88 | 42.84 | 41.39 | 42.84 | 1,304,425 | -0.08(-0.19%) |
Sep 17, 2021 | 42.01 | 43.19 | 42.01 | 42.92 | 1,842,408 | +0.85(+2.02%) |
Sep 16, 2021 | 42.44 | 43.12 | 41.93 | 42.07 | 780,358 | -0.36(-0.85%) |
Sep 15, 2021 | 41.36 | 42.58 | 40.87 | 42.43 | 1,070,255 | +0.85(+2.04%) |
Sep 14, 2021 | 41.73 | 41.73 | 40.81 | 41.58 | 1,007,383 | -0.29(-0.69%) |
Sep 13, 2021 | 40.24 | 41.93 | 39.50 | 41.87 | 1,340,092 | +2.03(+5.10%) |
Sep 10, 2021 | 40.75 | 41.19 | 39.84 | 39.84 | 1,315,547 | -0.48(-1.19%) |
Sep 09, 2021 | 40.28 | 41.10 | 39.93 | 40.32 | 1,367,817 | -0.25(-0.62%) |
Sep 08, 2021 | 41.20 | 41.45 | 39.76 | 40.57 | 1,395,164 | -0.62(-1.51%) |
Sep 07, 2021 | 40.00 | 41.66 | 39.87 | 41.19 | 2,275,098 | +1.03(+2.56%) |
Sep 03, 2021 | 41.11 | 41.57 | 39.72 | 40.16 | 1,316,590 | -1.48(-3.55%) |
Sep 02, 2021 | 41.61 | 42.75 | 41.22 | 41.64 | 740,163 | +0.00(+0.00%) |
Sep 01, 2021 | 42.28 | 42.35 | 41.32 | 41.64 | 1,235,250 | -0.60(-1.42%) |
Aug 31, 2021 | 41.99 | 42.95 | 41.58 | 42.24 | 1,925,129 | +0.06(+0.14%) |
Aug 30, 2021 | 42.41 | 42.62 | 41.69 | 42.18 | 993,410 | -0.23(-0.54%) |
Aug 27, 2021 | 41.70 | 42.86 | 41.43 | 42.41 | 853,434 | +0.89(+2.14%) |
Aug 26, 2021 | 42.36 | 42.92 | 41.26 | 41.52 | 1,246,214 | -1.30(-3.04%) |
Aug 25, 2021 | 42.45 | 43.36 | 42.02 | 42.82 | 1,382,201 | +0.32(+0.75%) |
Aug 24, 2021 | 40.83 | 42.83 | 40.83 | 42.50 | 1,922,128 | +2.48(+6.20%) |
Aug 23, 2021 | 39.99 | 41.58 | 39.77 | 40.02 | 1,283,033 | +0.98(+2.51%) |
Aug 20, 2021 | 37.93 | 39.32 | 37.70 | 39.04 | 1,053,166 | +1.01(+2.66%) |
Aug 19, 2021 | 38.47 | 38.90 | 37.19 | 38.03 | 1,869,711 | -0.67(-1.73%) |
Aug 18, 2021 | 39.83 | 40.20 | 38.51 | 38.70 | 2,893,339 | -1.22(-3.06%) |
Aug 17, 2021 | 40.98 | 41.05 | 39.73 | 39.92 | 2,094,162 | -1.82(-4.36%) |
Aug 16, 2021 | 42.41 | 42.48 | 41.38 | 41.74 | 661,451 | -1.12(-2.61%) |
Aug 13, 2021 | 42.99 | 43.56 | 42.39 | 42.86 | 766,918 | +0.08(+0.19%) |
Aug 12, 2021 | 42.86 | 43.24 | 41.94 | 42.78 | 1,382,387 | -0.20(-0.47%) |
Aug 11, 2021 | 41.62 | 43.08 | 40.95 | 42.98 | 1,112,141 | +1.47(+3.54%) |
Aug 10, 2021 | 40.72 | 41.73 | 40.21 | 41.51 | 1,144,527 | +0.73(+1.79%) |
Aug 09, 2021 | 41.34 | 41.62 | 40.02 | 40.78 | 1,007,947 | -1.03(-2.46%) |
Aug 06, 2021 | 42.11 | 42.69 | 41.40 | 41.81 | 979,263 | +0.08(+0.19%) |
Aug 05, 2021 | 39.28 | 41.83 | 39.20 | 41.73 | 1,928,614 | +2.97(+7.66%) |
Aug 04, 2021 | 39.61 | 40.29 | 38.70 | 38.76 | 1,611,817 | -1.59(-3.94%) |
Aug 03, 2021 | 41.26 | 41.51 | 39.25 | 40.35 | 1,337,558 | -1.01(-2.44%) |
Aug 02, 2021 | 41.73 | 43.24 | 41.16 | 41.36 | 920,289 | -0.19(-0.46%) |
Jul 30, 2021 | 42.55 | 43.06 | 41.10 | 41.55 | 1,460,090 | -1.20(-2.81%) |
Jul 29, 2021 | 43.10 | 44.20 | 42.41 | 42.75 | 1,537,951 | +0.58(+1.38%) |
Jul 28, 2021 | 44.69 | 45.42 | 40.11 | 42.17 | 4,169,347 | +0.11(+0.26%) |
Jul 27, 2021 | 41.94 | 42.78 | 41.41 | 42.06 | 2,444,657 | -0.34(-0.80%) |
Jul 26, 2021 | 41.49 | 42.41 | 40.81 | 42.40 | 1,396,237 | +2.18(+5.42%) |
Jul 23, 2021 | 40.63 | 41.10 | 40.02 | 40.22 | 1,026,295 | -0.10(-0.25%) |
Jul 22, 2021 | 40.63 | 41.00 | 39.76 | 40.32 | 886,428 | -0.80(-1.95%) |
Jul 21, 2021 | 39.62 | 41.22 | 39.41 | 41.12 | 1,596,951 | +1.86(+4.74%) |
Jul 20, 2021 | 36.65 | 39.49 | 36.25 | 39.26 | 1,498,556 | +2.91(+8.01%) |
Jul 19, 2021 | 36.86 | 37.85 | 35.75 | 36.35 | 3,455,560 | -3.39(-8.53%) |
Jul 16, 2021 | 41.33 | 41.33 | 39.72 | 39.74 | 2,459,255 | -0.86(-2.12%) |
Jul 15, 2021 | 40.05 | 40.69 | 39.70 | 40.60 | 1,239,097 | +0.29(+0.72%) |
Jul 14, 2021 | 40.88 | 41.78 | 40.11 | 40.31 | 648,873 | -0.44(-1.08%) |
Jul 13, 2021 | 41.57 | 41.82 | 40.72 | 40.75 | 922,269 | -1.48(-3.50%) |
Jul 12, 2021 | 41.15 | 42.30 | 40.72 | 42.23 | 1,043,066 | +0.46(+1.10%) |
Jul 09, 2021 | 40.64 | 41.91 | 40.45 | 41.77 | 1,870,516 | +1.65(+4.11%) |
Jul 08, 2021 | 40.20 | 41.02 | 39.61 | 40.12 | 2,052,752 | -0.91(-2.22%) |
Jul 07, 2021 | 41.75 | 42.37 | 40.58 | 41.03 | 904,467 | -1.07(-2.54%) |
Jul 06, 2021 | 43.54 | 43.88 | 42.03 | 42.10 | 1,278,332 | -1.59(-3.64%) |
Jul 02, 2021 | 43.71 | 43.91 | 43.39 | 43.69 | 490,829 | -0.16(-0.36%) |
Jul 01, 2021 | 43.67 | 44.47 | 43.38 | 43.85 | 1,064,875 | +0.57(+1.32%) |
Jun 30, 2021 | 42.25 | 43.45 | 42.25 | 43.28 | 1,090,484 | +1.01(+2.39%) |
Jun 29, 2021 | 42.00 | 43.04 | 41.77 | 42.27 | 1,126,458 | -0.17(-0.40%) |
Jun 28, 2021 | 44.61 | 44.66 | 41.73 | 42.44 | 2,498,754 | -2.41(-5.37%) |
Jun 25, 2021 | 43.82 | 44.90 | 43.47 | 44.85 | 2,093,520 | +0.91(+2.07%) |
Jun 24, 2021 | 44.75 | 44.80 | 43.53 | 43.94 | 1,015,867 | -0.49(-1.10%) |
Jun 23, 2021 | 44.77 | 44.90 | 44.22 | 44.43 | 1,217,353 | +0.16(+0.36%) |
Jun 22, 2021 | 44.10 | 44.51 | 43.04 | 44.27 | 2,008,466 | +0.00(+0.00%) |
Jun 21, 2021 | 43.30 | 44.79 | 43.11 | 44.27 | 1,992,524 | +1.72(+4.04%) |
Jun 18, 2021 | 41.63 | 42.68 | 41.44 | 42.55 | 1,434,026 | +0.32(+0.76%) |
Jun 17, 2021 | 43.43 | 43.70 | 41.43 | 42.23 | 1,581,832 | -1.23(-2.83%) |
Jun 16, 2021 | 43.27 | 43.61 | 42.64 | 43.46 | 1,035,872 | +0.19(+0.44%) |
Jun 15, 2021 | 43.83 | 44.05 | 43.05 | 43.27 | 811,478 | -0.40(-0.92%) |
Jun 14, 2021 | 43.06 | 44.27 | 42.56 | 43.67 | 1,331,406 | +0.40(+0.92%) |
Jun 11, 2021 | 43.30 | 43.61 | 42.64 | 43.27 | 1,610,720 | +0.28(+0.65%) |
Jun 10, 2021 | 44.25 | 44.31 | 42.46 | 42.99 | 1,895,128 | -1.08(-2.45%) |
Jun 09, 2021 | 46.06 | 46.06 | 44.03 | 44.07 | 1,783,664 | -1.99(-4.32%) |
Jun 08, 2021 | 47.61 | 47.61 | 45.70 | 46.06 | 1,805,239 | -1.36(-2.87%) |
Jun 07, 2021 | 46.01 | 47.50 | 45.99 | 47.42 | 1,227,480 | +1.49(+3.24%) |
Jun 04, 2021 | 46.90 | 47.06 | 45.83 | 45.93 | 1,115,316 | -0.49(-1.06%) |
Jun 03, 2021 | 46.25 | 46.56 | 45.28 | 46.42 | 1,431,497 | -0.04(-0.09%) |
Jun 02, 2021 | 46.00 | 46.66 | 45.58 | 46.46 | 1,387,865 | +0.09(+0.19%) |
Jun 01, 2021 | 46.18 | 46.62 | 45.76 | 46.37 | 1,346,880 | +0.94(+2.07%) |
May 28, 2021 | 44.75 | 45.62 | 44.56 | 45.43 | 1,041,436 | +0.54(+1.20%) |
May 27, 2021 | 44.20 | 45.08 | 43.68 | 44.89 | 1,854,830 | +1.30(+2.98%) |
May 26, 2021 | 43.50 | 43.85 | 43.27 | 43.59 | 1,658,543 | +0.29(+0.67%) |
May 25, 2021 | 44.25 | 45.01 | 43.27 | 43.30 | 1,045,624 | -0.60(-1.37%) |
May 24, 2021 | 44.21 | 44.62 | 43.45 | 43.90 | 1,662,568 | +0.23(+0.53%) |
May 21, 2021 | 42.82 | 43.94 | 42.44 | 43.67 | 2,806,709 | +2.15(+5.18%) |
May 20, 2021 | 41.81 | 41.90 | 40.90 | 41.52 | 1,193,045 | -0.19(-0.46%) |
May 19, 2021 | 41.90 | 42.38 | 41.14 | 41.71 | 1,670,057 | -1.15(-2.68%) |
May 18, 2021 | 43.01 | 43.93 | 42.80 | 42.86 | 1,275,463 | +0.31(+0.73%) |
May 17, 2021 | 42.95 | 43.09 | 41.50 | 42.55 | 2,072,318 | -0.98(-2.25%) |
May 14, 2021 | 42.50 | 43.88 | 42.28 | 43.53 | 1,382,695 | +1.55(+3.69%) |
May 13, 2021 | 41.60 | 43.11 | 41.18 | 41.98 | 1,403,298 | +0.77(+1.87%) |
May 12, 2021 | 43.30 | 43.72 | 40.89 | 41.21 | 1,246,580 | -2.47(-5.65%) |
May 11, 2021 | 42.23 | 43.91 | 41.89 | 43.68 | 1,005,605 | +0.53(+1.23%) |
May 10, 2021 | 44.61 | 44.61 | 43.12 | 43.15 | 1,112,052 | -1.38(-3.10%) |
May 07, 2021 | 44.07 | 44.86 | 43.68 | 44.53 | 1,026,521 | +0.46(+1.04%) |
May 06, 2021 | 43.41 | 44.20 | 42.18 | 44.07 | 1,366,237 | +0.71(+1.64%) |
May 05, 2021 | 43.90 | 44.51 | 43.18 | 43.36 | 988,932 | -0.93(-2.10%) |
May 04, 2021 | 45.00 | 45.26 | 43.50 | 44.29 | 1,562,285 | -1.21(-2.66%) |
May 03, 2021 | 47.39 | 47.43 | 45.18 | 45.50 | 1,714,228 | -1.48(-3.15%) |
Apr 30, 2021 | 48.23 | 48.72 | 46.55 | 46.98 | 1,725,000 | -1.53(-3.15%) |
Apr 29, 2021 | 48.99 | 50.07 | 48.00 | 48.51 | 2,007,008 | +0.60(+1.25%) |
Apr 28, 2021 | 45.40 | 49.05 | 44.00 | 47.91 | 2,550,571 | -1.13(-2.30%) |
Apr 27, 2021 | 48.23 | 49.92 | 47.76 | 49.04 | 2,598,063 | +1.09(+2.27%) |
Apr 26, 2021 | 49.00 | 49.17 | 47.45 | 47.95 | 2,858,092 | -0.74(-1.52%) |
Apr 23, 2021 | 49.01 | 49.47 | 48.27 | 48.69 | 760,300 | -0.32(-0.65%) |
Apr 22, 2021 | 49.12 | 50.56 | 48.84 | 49.01 | 955,336 | -0.08(-0.16%) |
Apr 21, 2021 | 46.48 | 49.19 | 46.05 | 49.09 | 1,109,759 | +2.37(+5.07%) |
Apr 20, 2021 | 47.21 | 48.10 | 45.80 | 46.72 | 1,261,277 | -0.83(-1.75%) |
Apr 19, 2021 | 47.77 | 48.31 | 47.24 | 47.55 | 954,699 | -0.25(-0.52%) |
Apr 16, 2021 | 47.74 | 48.15 | 47.29 | 47.80 | 938,400 | +0.51(+1.08%) |
Apr 15, 2021 | 46.99 | 47.59 | 45.90 | 47.29 | 1,368,266 | +0.67(+1.44%) |
Apr 14, 2021 | 45.80 | 47.29 | 45.62 | 46.62 | 1,450,089 | +1.00(+2.19%) |
Apr 13, 2021 | 45.64 | 45.91 | 44.16 | 45.62 | 1,543,328 | -0.70(-1.51%) |
Apr 12, 2021 | 46.50 | 46.89 | 46.28 | 46.32 | 664,214 | -0.57(-1.22%) |
Apr 09, 2021 | 47.42 | 47.42 | 46.03 | 46.89 | 731,700 | -0.52(-1.10%) |
Apr 08, 2021 | 47.90 | 48.20 | 47.10 | 47.41 | 1,025,473 | -0.61(-1.27%) |
Apr 07, 2021 | 47.76 | 48.11 | 46.92 | 48.02 | 841,505 | +0.54(+1.14%) |
Apr 06, 2021 | 47.06 | 48.59 | 47.06 | 47.48 | 1,088,702 | +0.47(+1.00%) |
Apr 05, 2021 | 48.24 | 48.75 | 46.97 | 47.01 | 1,400,473 | -0.39(-0.82%) |
Apr 01, 2021 | 46.95 | 47.52 | 46.56 | 47.40 | 882,200 | +0.93(+2.00%) |
Mar 31, 2021 | 47.50 | 48.13 | 45.89 | 46.47 | 1,297,759 | -0.82(-1.73%) |
Mar 30, 2021 | 46.36 | 47.61 | 46.21 | 47.29 | 658,832 | +0.91(+1.96%) |
Mar 29, 2021 | 47.62 | 47.91 | 45.72 | 46.38 | 717,126 | -1.68(-3.50%) |
Mar 26, 2021 | 49.00 | 49.57 | 46.90 | 48.06 | 947,000 | -0.26(-0.54%) |
Mar 25, 2021 | 44.57 | 48.44 | 44.36 | 48.32 | 1,055,388 | +2.48(+5.41%) |
Mar 24, 2021 | 46.51 | 47.93 | 45.33 | 45.84 | 1,397,104 | +0.29(+0.64%) |
Mar 23, 2021 | 46.88 | 47.22 | 44.90 | 45.55 | 2,096,131 | -2.20(-4.61%) |
Mar 22, 2021 | 48.98 | 49.01 | 47.29 | 47.75 | 1,498,208 | -1.16(-2.37%) |
Mar 19, 2021 | 48.54 | 49.31 | 47.63 | 48.91 | 1,512,100 | -0.08(-0.16%) |
Mar 18, 2021 | 50.20 | 50.52 | 48.58 | 48.99 | 1,436,688 | -0.83(-1.67%) |
Mar 17, 2021 | 48.51 | 49.91 | 47.87 | 49.82 | 872,496 | +1.17(+2.40%) |
Mar 16, 2021 | 50.04 | 50.08 | 48.17 | 48.65 | 1,988,705 | -1.74(-3.45%) |
Mar 15, 2021 | 50.81 | 51.75 | 50.25 | 50.39 | 1,668,789 | -0.13(-0.26%) |
Mar 12, 2021 | 49.02 | 50.74 | 49.02 | 50.52 | 1,833,900 | +1.61(+3.29%) |
Mar 11, 2021 | 48.30 | 49.32 | 47.92 | 48.91 | 949,964 | +0.83(+1.73%) |
Mar 10, 2021 | 48.75 | 49.66 | 47.42 | 48.08 | 1,528,053 | -0.77(-1.58%) |
Mar 09, 2021 | 50.73 | 50.87 | 48.63 | 48.85 | 2,158,238 | -1.19(-2.38%) |
Mar 08, 2021 | 48.43 | 50.99 | 48.43 | 50.04 | 2,567,683 | +2.70(+5.70%) |
Mar 05, 2021 | 47.51 | 48.48 | 44.12 | 47.34 | 2,183,500 | +0.00(+0.00%) |
Mar 04, 2021 | 47.71 | 48.77 | 45.43 | 47.34 | 2,345,034 | -0.06(-0.13%) |
Mar 03, 2021 | 45.54 | 48.37 | 45.31 | 47.40 | 1,969,571 | +1.81(+3.97%) |
Mar 02, 2021 | 46.36 | 47.14 | 45.41 | 45.59 | 1,076,925 | -0.91(-1.96%) |
Mar 01, 2021 | 46.16 | 46.51 | 44.84 | 46.50 | 1,775,028 | +1.90(+4.26%) |
Feb 26, 2021 | 43.98 | 45.72 | 43.30 | 44.60 | 1,292,900 | +1.16(+2.67%) |
Feb 25, 2021 | 46.49 | 47.25 | 43.12 | 43.44 | 1,941,864 | -2.06(-4.53%) |
Feb 24, 2021 | 46.00 | 48.32 | 43.92 | 45.50 | 4,041,210 | +2.00(+4.60%) |
Feb 23, 2021 | 44.34 | 44.84 | 43.00 | 43.50 | 2,409,086 | -0.80(-1.81%) |
Feb 22, 2021 | 41.73 | 46.15 | 41.72 | 44.30 | 3,046,768 | +2.40(+5.73%) |
Feb 19, 2021 | 40.55 | 42.80 | 40.40 | 41.90 | 1,995,700 | +1.86(+4.65%) |
Feb 18, 2021 | 40.11 | 40.30 | 38.96 | 40.04 | 1,160,109 | -0.39(-0.96%) |
Feb 17, 2021 | 39.63 | 40.98 | 39.40 | 40.43 | 1,237,593 | +0.41(+1.02%) |
Feb 16, 2021 | 39.89 | 40.78 | 39.35 | 40.02 | 1,224,073 | +0.19(+0.48%) |
Feb 12, 2021 | 38.80 | 39.83 | 38.54 | 39.83 | 660,900 | +0.87(+2.23%) |
Feb 11, 2021 | 38.74 | 39.35 | 38.26 | 38.96 | 1,212,845 | +0.37(+0.96%) |
Feb 10, 2021 | 39.47 | 39.82 | 38.52 | 38.59 | 1,133,630 | -0.92(-2.33%) |
Feb 09, 2021 | 40.31 | 40.31 | 39.09 | 39.51 | 988,810 | -0.73(-1.81%) |
Feb 08, 2021 | 39.52 | 40.49 | 39.27 | 40.24 | 1,452,597 | +1.06(+2.71%) |
Feb 05, 2021 | 39.80 | 40.27 | 38.82 | 39.18 | 3,076,300 | -0.17(-0.43%) |
Feb 04, 2021 | 37.41 | 39.84 | 37.39 | 39.35 | 1,864,132 | +2.19(+5.89%) |
Feb 03, 2021 | 36.60 | 37.83 | 36.55 | 37.16 | 1,428,596 | +0.87(+2.40%) |
Feb 02, 2021 | 35.50 | 36.50 | 34.96 | 36.29 | 1,348,597 | +1.15(+3.27%) |