Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.32 | 40.44 | 40.41 | 535,133 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.03 | 40.03 | 38.01 | 39.87 | 802,537 | -0.27(-0.68%) |
Jan 27, 2022 | 41.84 | 42.32 | 39.42 | 40.14 | 620,633 | -1.05(-2.54%) |
Jan 26, 2022 | 41.69 | 43.16 | 40.58 | 41.19 | 1,111,521 | +0.30(+0.73%) |
Jan 25, 2022 | 39.87 | 41.40 | 38.36 | 40.89 | 846,905 | +0.22(+0.55%) |
Jan 24, 2022 | 39.71 | 40.78 | 38.45 | 40.66 | 1,010,904 | +0.19(+0.48%) |
Jan 21, 2022 | 41.11 | 41.83 | 40.12 | 40.47 | 753,516 | -0.73(-1.76%) |
Jan 20, 2022 | 42.61 | 43.45 | 41.05 | 41.20 | 572,928 | -1.39(-3.25%) |
Jan 19, 2022 | 44.94 | 45.04 | 42.34 | 42.58 | 626,665 | -2.49(-5.52%) |
Jan 18, 2022 | 44.60 | 45.30 | 44.20 | 45.07 | 884,487 | +0.10(+0.22%) |
Jan 14, 2022 | 44.97 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.03 | 46.00 | 44.97 | 45.32 | 362,338 | +0.53(+1.19%) |
Jan 12, 2022 | 45.23 | 45.72 | 44.43 | 44.79 | 365,955 | -0.08(-0.17%) |
Jan 11, 2022 | 44.81 | 44.81 | 43.71 | 44.87 | 325,718 | +0.32(+0.72%) |
Jan 10, 2022 | 44.15 | 44.66 | 43.69 | 44.55 | 490,919 | +0.53(+1.21%) |
Jan 07, 2022 | 44.53 | 45.21 | 43.95 | 44.01 | 472,827 | -0.72(-1.60%) |
Jan 06, 2022 | 43.93 | 45.31 | 43.93 | 44.73 | 419,081 | +1.11(+2.55%) |
Jan 05, 2022 | 44.74 | 45.65 | 43.49 | 43.62 | 409,109 | -1.36(-3.02%) |
Jan 04, 2022 | 43.46 | 45.05 | 43.46 | 44.97 | 479,935 | +2.08(+4.86%) |
Jan 03, 2022 | 43.05 | 43.83 | 42.58 | 42.89 | 371,942 | +0.32(+0.75%) |
Dec 31, 2021 | 42.41 | 42.92 | 42.09 | 42.57 | 203,956 | +0.02(+0.05%) |
Dec 30, 2021 | 43.21 | 43.72 | 42.51 | 42.55 | 229,111 | -0.48(-1.13%) |
Dec 29, 2021 | 42.92 | 43.50 | 41.05 | 43.04 | 368,398 | +0.16(+0.36%) |
Dec 28, 2021 | 42.64 | 43.40 | 42.64 | 42.88 | 303,768 | -0.18(-0.43%) |
Dec 27, 2021 | 42.46 | 43.10 | 42.02 | 43.07 | 271,857 | +0.89(+2.11%) |
Dec 23, 2021 | 41.91 | 42.58 | 41.78 | 42.17 | 256,945 | +0.70(+1.68%) |
Dec 22, 2021 | 41.32 | 41.87 | 41.08 | 41.48 | 320,441 | +0.09(+0.21%) |
Dec 21, 2021 | 39.67 | 41.73 | 39.67 | 41.39 | 513,514 | +2.06(+5.25%) |
Dec 20, 2021 | 39.72 | 39.97 | 38.47 | 39.33 | 543,367 | -1.38(-3.38%) |
Dec 17, 2021 | 41.39 | 41.93 | 40.54 | 40.70 | 1,268,062 | -1.04(-2.48%) |
Dec 16, 2021 | 43.14 | 43.49 | 41.54 | 41.74 | 582,256 | -0.84(-1.98%) |
Dec 15, 2021 | 42.37 | 42.81 | 41.41 | 42.58 | 421,666 | +0.35(+0.83%) |
Dec 14, 2021 | 42.44 | 43.54 | 42.11 | 42.23 | 452,941 | -0.46(-1.09%) |
Dec 13, 2021 | 43.21 | 43.57 | 42.47 | 42.70 | 437,651 | -0.88(-2.02%) |
Dec 10, 2021 | 44.85 | 45.18 | 43.38 | 43.58 | 509,294 | -0.70(-1.58%) |
Dec 09, 2021 | 44.25 | 44.94 | 44.07 | 44.28 | 459,247 | -0.54(-1.21%) |
Dec 08, 2021 | 44.69 | 45.41 | 44.40 | 44.82 | 567,659 | +0.32(+0.72%) |
Dec 07, 2021 | 43.55 | 44.80 | 43.55 | 44.50 | 624,337 | +1.86(+4.36%) |
Dec 06, 2021 | 42.43 | 43.27 | 42.05 | 42.64 | 528,088 | +1.06(+2.54%) |
Dec 03, 2021 | 41.88 | 42.27 | 41.23 | 41.58 | 473,953 | -0.41(-0.97%) |
Dec 02, 2021 | 40.25 | 42.42 | 39.84 | 41.99 | 738,420 | +2.29(+5.76%) |
Dec 01, 2021 | 42.70 | 42.70 | 39.68 | 39.70 | 678,393 | -1.35(-3.28%) |
Nov 30, 2021 | 42.09 | 42.44 | 40.18 | 41.05 | 962,583 | -1.73(-4.05%) |
Nov 29, 2021 | 44.52 | 44.70 | 42.42 | 42.78 | 501,130 | -0.71(-1.63%) |
Nov 26, 2021 | 43.93 | 44.55 | 42.70 | 43.49 | 455,890 | -2.74(-5.93%) |
Nov 24, 2021 | 45.61 | 46.98 | 45.16 | 46.23 | 268,316 | +0.19(+0.42%) |
Nov 23, 2021 | 46.05 | 46.48 | 45.40 | 46.04 | 357,426 | +0.15(+0.32%) |
Nov 22, 2021 | 45.35 | 46.68 | 44.89 | 45.89 | 494,166 | +1.07(+2.38%) |
Nov 19, 2021 | 44.60 | 45.48 | 44.27 | 44.83 | 532,826 | -0.68(-1.49%) |
Nov 18, 2021 | 45.50 | 45.54 | 45.20 | 45.51 | 442,220 | -0.31(-0.68%) |
Nov 17, 2021 | 46.48 | 46.48 | 45.17 | 45.82 | 527,382 | -1.14(-2.43%) |
Nov 16, 2021 | 46.77 | 47.44 | 46.34 | 46.96 | 406,927 | +0.20(+0.44%) |
Nov 15, 2021 | 47.64 | 47.72 | 46.61 | 46.76 | 601,181 | -0.88(-1.85%) |
Nov 12, 2021 | 47.46 | 47.77 | 47.10 | 47.64 | 332,221 | -0.07(-0.14%) |
Nov 11, 2021 | 46.80 | 47.92 | 46.64 | 47.71 | 299,923 | +1.22(+2.63%) |
Nov 10, 2021 | 47.63 | 46.48 | 729,372 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.81 | 49.29 | 47.40 | 48.07 | 765,990 | -1.04(-2.11%) |
Nov 08, 2021 | 48.43 | 49.84 | 47.65 | 49.11 | 868,284 | +2.23(+4.75%) |
Nov 05, 2021 | 46.38 | 47.90 | 46.11 | 46.88 | 566,036 | +1.22(+2.67%) |
Nov 04, 2021 | 45.51 | 45.70 | 44.98 | 45.66 | 370,808 | +0.46(+1.03%) |
Nov 03, 2021 | 44.62 | 45.37 | 44.21 | 45.20 | 569,006 | +0.13(+0.28%) |
Nov 02, 2021 | 45.41 | 45.41 | 44.60 | 45.08 | 593,970 | -0.16(-0.36%) |
Nov 01, 2021 | 43.87 | 45.81 | 44.49 | 45.24 | 798,632 | +1.95(+4.51%) |
Oct 29, 2021 | 43.88 | 44.44 | 42.07 | 43.29 | 1,461,952 | -1.18(-2.65%) |
Oct 28, 2021 | 42.54 | 44.85 | 42.54 | 44.47 | 1,144,158 | +2.24(+5.31%) |
Oct 27, 2021 | 43.31 | 43.44 | 41.92 | 42.22 | 842,663 | -1.32(-3.04%) |
Oct 26, 2021 | 45.29 | 43.52 | 43.55 | 426,005 | -1.50(-3.32%) | |
Oct 25, 2021 | 43.66 | 45.29 | 43.65 | 45.05 | 909,995 | +1.09(+2.48%) |
Oct 22, 2021 | 44.14 | 44.69 | 43.77 | 43.95 | 513,553 | -0.17(-0.39%) |
Oct 21, 2021 | 44.32 | 44.47 | 43.25 | 44.13 | 603,993 | -0.41(-0.91%) |
Oct 20, 2021 | 42.61 | 44.78 | 42.30 | 44.53 | 988,957 | +1.71(+3.99%) |
Oct 19, 2021 | 42.12 | 42.89 | 41.97 | 42.82 | 521,442 | +0.71(+1.67%) |
Oct 18, 2021 | 41.39 | 42.48 | 41.15 | 42.12 | 593,134 | +0.28(+0.67%) |
Oct 15, 2021 | 41.26 | 42.24 | 41.17 | 41.84 | 881,494 | +1.89(+4.74%) |
Oct 14, 2021 | 39.19 | 40.21 | 38.93 | 39.94 | 675,826 | +1.33(+3.45%) |
Oct 13, 2021 | 38.91 | 39.16 | 37.64 | 38.61 | 686,521 | -0.27(-0.70%) |
Oct 12, 2021 | 39.58 | 39.79 | 38.73 | 38.88 | 807,997 | -0.98(-2.45%) |
Oct 11, 2021 | 40.96 | 41.20 | 39.80 | 39.86 | 459,100 | -0.79(-1.95%) |
Oct 08, 2021 | 42.27 | 42.50 | 40.61 | 40.65 | 630,024 | -2.10(-4.90%) |
Oct 07, 2021 | 42.22 | 43.11 | 42.22 | 42.75 | 430,209 | +0.81(+1.94%) |
Oct 06, 2021 | 41.70 | 42.43 | 40.65 | 41.94 | 697,696 | -0.43(-1.03%) |
Oct 05, 2021 | 41.63 | 42.49 | 41.21 | 42.37 | 977,643 | +0.43(+1.01%) |
Oct 04, 2021 | 41.81 | 42.38 | 41.36 | 41.94 | 683,528 | +0.28(+0.67%) |
Oct 01, 2021 | 40.93 | 42.87 | 40.93 | 41.66 | 1,554,784 | +0.99(+2.42%) |
Sep 30, 2021 | 42.06 | 42.22 | 40.64 | 40.68 | 641,011 | -0.99(-2.37%) |
Sep 29, 2021 | 42.80 | 42.97 | 41.41 | 41.66 | 724,299 | -0.85(-2.00%) |
Sep 28, 2021 | 43.27 | 43.76 | 42.42 | 42.51 | 965,815 | -0.76(-1.76%) |
Sep 27, 2021 | 42.04 | 43.86 | 42.04 | 43.28 | 522,845 | +1.26(+2.99%) |
Sep 24, 2021 | 41.85 | 42.62 | 41.82 | 42.02 | 532,221 | +0.01(+0.02%) |
Sep 23, 2021 | 41.13 | 42.65 | 40.91 | 42.01 | 755,216 | +1.35(+3.33%) |
Sep 22, 2021 | 41.23 | 42.01 | 40.65 | 40.66 | 1,176,693 | -0.03(-0.07%) |
Sep 21, 2021 | 43.35 | 43.35 | 40.64 | 40.69 | 1,018,648 | -2.20(-5.14%) |
Sep 20, 2021 | 41.33 | 42.94 | 40.90 | 42.89 | 592,943 | -0.47(-1.09%) |
Sep 17, 2021 | 43.99 | 44.09 | 42.89 | 43.37 | 1,156,685 | -0.26(-0.60%) |
Sep 16, 2021 | 43.96 | 44.10 | 42.91 | 43.63 | 380,342 | -0.11(-0.24%) |
Sep 15, 2021 | 42.26 | 43.82 | 42.08 | 43.73 | 499,478 | +1.65(+3.93%) |
Sep 14, 2021 | 44.64 | 44.93 | 41.73 | 42.08 | 714,256 | -2.31(-5.20%) |
Sep 13, 2021 | 45.30 | 45.30 | 43.29 | 44.39 | 633,275 | -0.29(-0.65%) |
Sep 10, 2021 | 45.28 | 45.52 | 44.50 | 44.68 | 454,664 | -0.08(-0.17%) |
Sep 09, 2021 | 45.10 | 45.47 | 44.59 | 44.76 | 463,705 | -0.45(-1.00%) |
Sep 08, 2021 | 46.17 | 47.53 | 44.56 | 45.21 | 725,929 | -1.27(-2.72%) |
Sep 07, 2021 | 47.31 | 47.50 | 46.41 | 46.48 | 389,816 | -0.89(-1.88%) |
Sep 03, 2021 | 48.88 | 48.92 | 47.28 | 47.37 | 547,841 | -1.42(-2.91%) |
Sep 02, 2021 | 48.47 | 48.98 | 48.00 | 48.79 | 373,598 | +0.65(+1.34%) |
Sep 01, 2021 | 49.50 | 49.50 | 47.42 | 48.14 | 509,850 | -1.19(-2.41%) |
Aug 31, 2021 | 50.44 | 50.73 | 49.14 | 49.33 | 480,933 | -1.11(-2.20%) |
Aug 30, 2021 | 50.73 | 50.73 | 49.70 | 50.44 | 601,500 | +0.00(+0.00%) |
Aug 27, 2021 | 49.19 | 50.61 | 48.98 | 50.44 | 501,961 | +1.41(+2.88%) |
Aug 26, 2021 | 49.72 | 50.08 | 48.89 | 49.03 | 253,994 | -0.85(-1.70%) |
Aug 25, 2021 | 49.58 | 50.38 | 49.12 | 49.88 | 324,135 | +0.42(+0.84%) |
Aug 24, 2021 | 48.31 | 49.79 | 48.20 | 49.46 | 415,955 | +1.32(+2.75%) |
Aug 23, 2021 | 47.57 | 48.21 | 47.25 | 48.14 | 336,572 | +1.05(+2.24%) |
Aug 20, 2021 | 46.83 | 47.68 | 46.19 | 47.09 | 469,514 | +0.20(+0.43%) |
Aug 19, 2021 | 47.07 | 47.53 | 46.19 | 46.88 | 418,267 | -0.93(-1.94%) |
Aug 18, 2021 | 48.08 | 49.27 | 47.80 | 47.81 | 455,867 | -0.67(-1.38%) |
Aug 17, 2021 | 49.28 | 49.28 | 48.10 | 48.48 | 401,117 | -1.04(-2.11%) |
Aug 16, 2021 | 50.09 | 50.75 | 49.25 | 49.52 | 525,196 | -1.01(-2.01%) |
Aug 13, 2021 | 51.94 | 51.94 | 50.06 | 50.53 | 544,640 | -1.40(-2.70%) |
Aug 12, 2021 | 51.13 | 52.00 | 50.39 | 51.94 | 743,099 | +0.69(+1.34%) |
Aug 11, 2021 | 49.79 | 51.27 | 48.93 | 51.25 | 664,739 | +1.84(+3.72%) |
Aug 10, 2021 | 48.13 | 49.64 | 47.84 | 49.41 | 451,251 | +1.17(+2.42%) |
Aug 09, 2021 | 48.68 | 48.82 | 47.70 | 48.25 | 488,777 | -0.87(-1.77%) |
Aug 06, 2021 | 48.48 | 49.12 | 47.88 | 49.11 | 500,103 | +1.47(+3.07%) |
Aug 05, 2021 | 47.65 | 48.27 | 47.33 | 47.65 | 509,413 | +0.64(+1.35%) |
Aug 04, 2021 | 48.20 | 48.84 | 46.88 | 47.01 | 1,173,510 | -1.89(-3.86%) |
Aug 03, 2021 | 45.98 | 49.15 | 44.75 | 48.90 | 1,349,921 | +2.95(+6.42%) |
Aug 02, 2021 | 46.68 | 48.08 | 45.90 | 45.95 | 1,119,333 | -0.24(-0.52%) |
Jul 30, 2021 | 45.44 | 47.37 | 44.91 | 46.19 | 762,335 | +0.80(+1.76%) |
Jul 29, 2021 | 45.48 | 46.12 | 44.55 | 45.39 | 608,200 | +0.55(+1.23%) |
Jul 28, 2021 | 44.90 | 45.32 | 43.71 | 44.84 | 666,030 | +0.00(+0.00%) |
Jul 27, 2021 | 45.21 | 45.61 | 44.12 | 44.84 | 830,136 | -0.44(-0.98%) |
Jul 26, 2021 | 44.38 | 45.34 | 44.01 | 45.29 | 1,084,856 | +1.14(+2.58%) |
Jul 23, 2021 | 43.99 | 44.25 | 43.49 | 44.15 | 339,839 | +0.77(+1.78%) |
Jul 22, 2021 | 44.17 | 44.17 | 43.35 | 43.38 | 576,470 | -0.79(-1.79%) |
Jul 21, 2021 | 43.54 | 44.62 | 43.54 | 44.17 | 585,960 | +1.20(+2.78%) |
Jul 20, 2021 | 41.11 | 43.45 | 40.95 | 42.97 | 717,429 | +2.07(+5.07%) |
Jul 19, 2021 | 40.45 | 41.70 | 40.27 | 40.90 | 1,089,273 | -1.09(-2.59%) |
Jul 16, 2021 | 43.72 | 43.74 | 41.52 | 41.99 | 1,338,852 | -1.53(-3.52%) |
Jul 15, 2021 | 43.38 | 44.27 | 43.16 | 43.52 | 472,963 | -0.51(-1.16%) |
Jul 14, 2021 | 44.84 | 45.48 | 43.85 | 44.03 | 444,974 | -0.40(-0.89%) |
Jul 13, 2021 | 46.52 | 46.52 | 44.11 | 44.43 | 653,308 | -1.40(-3.05%) |
Jul 12, 2021 | 44.95 | 45.96 | 44.30 | 45.83 | 841,887 | +0.59(+1.30%) |
Jul 09, 2021 | 44.49 | 45.43 | 44.42 | 45.24 | 597,777 | +2.39(+5.58%) |
Jul 08, 2021 | 42.19 | 43.40 | 41.50 | 42.85 | 617,152 | -0.84(-1.92%) |
Jul 07, 2021 | 42.80 | 44.04 | 42.54 | 43.69 | 701,756 | +0.35(+0.80%) |
Jul 06, 2021 | 45.36 | 45.36 | 42.76 | 43.34 | 835,931 | -2.00(-4.40%) |
Jul 02, 2021 | 45.71 | 45.76 | 44.69 | 45.34 | 470,048 | -0.31(-0.68%) |
Jul 01, 2021 | 46.97 | 46.97 | 45.52 | 45.64 | 446,484 | -0.26(-0.57%) |
Jun 30, 2021 | 44.43 | 46.04 | 44.43 | 45.90 | 514,241 | +1.08(+2.41%) |
Jun 29, 2021 | 45.58 | 46.13 | 44.59 | 44.83 | 463,534 | -0.02(-0.04%) |
Jun 28, 2021 | 45.45 | 45.52 | 44.02 | 44.84 | 758,017 | -0.70(-1.54%) |
Jun 25, 2021 | 45.34 | 46.02 | 44.93 | 45.55 | 3,847,074 | +0.71(+1.59%) |
Jun 24, 2021 | 43.51 | 45.92 | 42.84 | 44.83 | 1,009,360 | +1.74(+4.03%) |
Jun 23, 2021 | 42.34 | 43.57 | 42.20 | 43.10 | 986,213 | +1.02(+2.43%) |
Jun 22, 2021 | 40.84 | 42.13 | 40.49 | 42.08 | 792,934 | +0.75(+1.82%) |
Jun 21, 2021 | 40.08 | 42.09 | 39.99 | 41.33 | 890,339 | +1.88(+4.77%) |
Jun 18, 2021 | 40.33 | 40.78 | 39.32 | 39.45 | 1,449,618 | -1.24(-3.06%) |
Jun 17, 2021 | 43.78 | 43.87 | 39.95 | 40.69 | 1,211,809 | -3.17(-7.23%) |
Jun 16, 2021 | 44.87 | 45.13 | 43.63 | 43.86 | 839,728 | -1.27(-2.82%) |
Jun 15, 2021 | 45.03 | 45.46 | 44.38 | 45.13 | 660,663 | +0.06(+0.13%) |
Jun 14, 2021 | 46.19 | 46.74 | 44.64 | 45.08 | 632,964 | -1.34(-2.89%) |
Jun 11, 2021 | 46.27 | 46.84 | 45.50 | 46.42 | 692,677 | +0.61(+1.33%) |
Jun 10, 2021 | 47.97 | 48.34 | 45.74 | 45.81 | 676,656 | -1.86(-3.90%) |
Jun 09, 2021 | 49.07 | 49.07 | 47.64 | 47.67 | 498,399 | -1.59(-3.23%) |
Jun 08, 2021 | 49.54 | 49.60 | 48.25 | 49.26 | 666,354 | -0.21(-0.43%) |
Jun 07, 2021 | 50.78 | 50.91 | 49.44 | 49.47 | 721,969 | -1.39(-2.73%) |
Jun 04, 2021 | 50.78 | 51.40 | 50.04 | 50.86 | 488,955 | +0.19(+0.38%) |
Jun 03, 2021 | 49.86 | 51.12 | 49.73 | 50.67 | 543,926 | +0.46(+0.92%) |
Jun 02, 2021 | 51.94 | 51.94 | 49.87 | 50.20 | 869,431 | -1.85(-3.55%) |
Jun 01, 2021 | 51.05 | 52.18 | 50.91 | 52.05 | 549,239 | +1.68(+3.34%) |
May 28, 2021 | 50.31 | 50.72 | 49.06 | 50.37 | 473,294 | +0.15(+0.31%) |
May 27, 2021 | 49.73 | 50.62 | 49.48 | 50.21 | 521,810 | +1.52(+3.12%) |
May 26, 2021 | 48.43 | 49.19 | 47.69 | 48.69 | 513,127 | +0.19(+0.40%) |
May 25, 2021 | 49.34 | 49.95 | 48.38 | 48.50 | 550,113 | -0.65(-1.33%) |
May 24, 2021 | 49.04 | 49.45 | 48.32 | 49.16 | 438,908 | +0.47(+0.97%) |
May 21, 2021 | 48.90 | 49.82 | 48.60 | 48.68 | 416,364 | +0.43(+0.90%) |
May 20, 2021 | 49.91 | 50.01 | 47.60 | 48.25 | 1,058,930 | -1.57(-3.15%) |
May 19, 2021 | 49.78 | 50.30 | 48.40 | 49.82 | 548,348 | -1.04(-2.04%) |
May 18, 2021 | 53.25 | 53.45 | 50.83 | 50.86 | 595,997 | -2.48(-4.65%) |
May 17, 2021 | 52.41 | 53.37 | 51.70 | 53.34 | 523,824 | +0.84(+1.59%) |
May 14, 2021 | 51.44 | 52.56 | 50.91 | 52.50 | 904,752 | +1.61(+3.16%) |
May 13, 2021 | 49.22 | 51.36 | 49.22 | 50.90 | 651,313 | +1.68(+3.42%) |
May 12, 2021 | 50.12 | 51.81 | 49.05 | 49.21 | 920,616 | -0.54(-1.08%) |
May 11, 2021 | 49.69 | 50.69 | 48.65 | 49.75 | 992,078 | -1.74(-3.38%) |
May 10, 2021 | 52.90 | 53.47 | 51.45 | 51.49 | 907,453 | -1.08(-2.05%) |
May 07, 2021 | 51.15 | 52.65 | 50.04 | 52.57 | 960,889 | +0.67(+1.30%) |
May 06, 2021 | 49.79 | 51.93 | 49.57 | 51.90 | 1,158,726 | +1.94(+3.89%) |
May 05, 2021 | 49.33 | 50.12 | 48.55 | 49.95 | 1,177,951 | +1.13(+2.32%) |
May 04, 2021 | 47.12 | 49.05 | 46.84 | 48.82 | 1,205,204 | +1.40(+2.96%) |
May 03, 2021 | 46.24 | 47.76 | 45.67 | 47.41 | 1,098,175 | +2.22(+4.92%) |
Apr 30, 2021 | 45.83 | 46.30 | 44.51 | 45.19 | 1,044,953 | -1.16(-2.51%) |
Apr 29, 2021 | 47.25 | 47.25 | 45.54 | 46.36 | 649,347 | -0.43(-0.92%) |
Apr 28, 2021 | 45.81 | 47.31 | 45.45 | 46.79 | 594,961 | +1.28(+2.81%) |
Apr 27, 2021 | 45.68 | 46.03 | 45.13 | 45.51 | 343,763 | -0.42(-0.92%) |
Apr 26, 2021 | 45.91 | 46.58 | 45.85 | 45.93 | 418,881 | +0.46(+1.02%) |
Apr 23, 2021 | 44.70 | 45.95 | 44.68 | 45.47 | 524,972 | +1.06(+2.38%) |
Apr 22, 2021 | 45.26 | 45.42 | 44.33 | 44.41 | 573,875 | -0.56(-1.24%) |
Apr 21, 2021 | 43.03 | 45.15 | 42.64 | 44.97 | 553,949 | +1.81(+4.19%) |
Apr 20, 2021 | 44.29 | 44.43 | 42.55 | 43.16 | 714,171 | -1.41(-3.17%) |
Apr 19, 2021 | 44.43 | 45.07 | 43.90 | 44.58 | 567,242 | -0.44(-0.98%) |
Apr 16, 2021 | 45.55 | 45.78 | 44.42 | 45.02 | 732,715 | +0.99(+2.25%) |
Apr 15, 2021 | 43.92 | 44.12 | 42.99 | 44.03 | 389,000 | +0.36(+0.81%) |
Apr 14, 2021 | 43.39 | 44.57 | 43.39 | 43.67 | 599,711 | +0.03(+0.07%) |
Apr 13, 2021 | 44.41 | 44.65 | 43.10 | 43.64 | 636,918 | -0.39(-0.90%) |
Apr 12, 2021 | 43.34 | 44.12 | 42.50 | 44.04 | 552,192 | +1.13(+2.62%) |
Apr 09, 2021 | 42.80 | 43.10 | 42.17 | 42.91 | 789,797 | +0.48(+1.13%) |
Apr 08, 2021 | 42.69 | 42.90 | 41.39 | 42.43 | 641,026 | -0.35(-0.81%) |
Apr 07, 2021 | 43.50 | 43.91 | 42.61 | 42.78 | 390,964 | -0.70(-1.61%) |
Apr 06, 2021 | 44.57 | 45.58 | 43.29 | 43.48 | 645,696 | -1.28(-2.86%) |
Apr 05, 2021 | 45.68 | 46.16 | 44.24 | 44.76 | 566,717 | +0.26(+0.58%) |
Apr 01, 2021 | 44.40 | 45.03 | 43.78 | 44.50 | 454,580 | +0.19(+0.43%) |
Mar 31, 2021 | 44.88 | 45.37 | 43.85 | 44.31 | 804,497 | -0.09(-0.20%) |
Mar 30, 2021 | 42.89 | 44.85 | 42.89 | 44.40 | 500,448 | +1.31(+3.04%) |
Mar 29, 2021 | 44.46 | 45.31 | 43.03 | 43.09 | 695,445 | -1.55(-3.47%) |
Mar 26, 2021 | 43.91 | 44.64 | 43.38 | 44.64 | 985,687 | +1.54(+3.57%) |
Mar 25, 2021 | 41.01 | 43.40 | 40.33 | 43.10 | 626,400 | +1.52(+3.65%) |
Mar 24, 2021 | 42.01 | 43.91 | 41.55 | 41.58 | 777,853 | +0.52(+1.26%) |
Mar 23, 2021 | 43.07 | 43.75 | 40.64 | 41.06 | 557,354 | -2.90(-6.61%) |
Mar 22, 2021 | 45.05 | 45.07 | 43.46 | 43.96 | 389,038 | -1.10(-2.43%) |
Mar 19, 2021 | 45.01 | 46.08 | 43.29 | 45.06 | 1,217,032 | -0.15(-0.34%) |
Mar 18, 2021 | 46.54 | 48.17 | 44.93 | 45.21 | 977,370 | -1.38(-2.97%) |
Mar 17, 2021 | 45.36 | 46.71 | 44.95 | 46.60 | 618,584 | +1.56(+3.46%) |
Mar 16, 2021 | 45.40 | 45.75 | 44.63 | 45.04 | 615,814 | -0.50(-1.10%) |
Mar 15, 2021 | 45.44 | 45.60 | 43.90 | 45.54 | 565,469 | +0.10(+0.21%) |
Mar 12, 2021 | 44.47 | 45.58 | 44.08 | 45.44 | 503,761 | +0.91(+2.05%) |
Mar 11, 2021 | 44.74 | 46.41 | 43.76 | 44.53 | 722,429 | +0.29(+0.65%) |
Mar 10, 2021 | 43.64 | 45.02 | 43.41 | 44.24 | 456,093 | +0.52(+1.19%) |
Mar 09, 2021 | 43.38 | 44.44 | 42.49 | 43.72 | 849,331 | +0.82(+1.91%) |
Mar 08, 2021 | 42.32 | 43.95 | 41.76 | 42.90 | 741,116 | +0.78(+1.85%) |
Mar 05, 2021 | 42.03 | 42.20 | 39.80 | 42.13 | 1,185,008 | +0.95(+2.31%) |
Mar 04, 2021 | 41.25 | 42.08 | 40.03 | 41.17 | 804,880 | -0.28(-0.67%) |
Mar 03, 2021 | 41.24 | 41.99 | 40.87 | 41.45 | 735,186 | +0.21(+0.51%) |
Mar 02, 2021 | 41.69 | 42.29 | 41.16 | 41.24 | 578,889 | -0.40(-0.97%) |
Mar 01, 2021 | 40.47 | 42.35 | 40.32 | 41.64 | 593,858 | +2.15(+5.44%) |
Feb 26, 2021 | 39.47 | 40.41 | 38.43 | 39.50 | 559,590 | -0.10(-0.24%) |
Feb 25, 2021 | 41.29 | 41.66 | 39.21 | 39.59 | 594,648 | -1.70(-4.11%) |
Feb 24, 2021 | 40.93 | 42.61 | 40.63 | 41.29 | 799,892 | +0.66(+1.63%) |
Feb 23, 2021 | 39.29 | 41.15 | 38.70 | 40.63 | 865,995 | +0.95(+2.39%) |
Feb 22, 2021 | 38.57 | 40.62 | 38.28 | 39.68 | 795,749 | +0.69(+1.77%) |
Feb 19, 2021 | 37.06 | 39.10 | 37.06 | 38.99 | 929,417 | +2.45(+6.69%) |
Feb 18, 2021 | 37.87 | 37.88 | 36.23 | 36.54 | 671,281 | -1.61(-4.22%) |
Feb 17, 2021 | 38.34 | 38.79 | 37.24 | 38.15 | 771,821 | -0.35(-0.90%) |
Feb 16, 2021 | 38.60 | 39.51 | 38.00 | 38.50 | 971,623 | +0.68(+1.80%) |
Feb 12, 2021 | 37.92 | 38.41 | 36.13 | 37.82 | 919,304 | +0.85(+2.31%) |
Feb 11, 2021 | 37.72 | 38.07 | 36.56 | 36.96 | 856,024 | -0.61(-1.63%) |
Feb 10, 2021 | 37.94 | 38.23 | 37.14 | 37.58 | 584,993 | -0.21(-0.56%) |
Feb 09, 2021 | 38.09 | 38.34 | 36.93 | 37.79 | 463,818 | -0.35(-0.93%) |
Feb 08, 2021 | 36.96 | 38.96 | 36.73 | 38.14 | 1,429,743 | +1.53(+4.19%) |
Feb 05, 2021 | 36.73 | 37.05 | 36.21 | 36.61 | 399,334 | +0.16(+0.45%) |
Feb 04, 2021 | 35.23 | 36.48 | 35.20 | 36.45 | 481,136 | +1.38(+3.94%) |
Feb 03, 2021 | 34.90 | 35.11 | 34.17 | 35.06 | 360,145 | +0.11(+0.30%) |
Feb 02, 2021 | 35.45 | 35.45 | 34.62 | 34.96 | 734,514 | +0.00(+0.00%) |