Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.92 | 39.51 | 37.64 | 38.34 | 842,023 | -1.18(-2.99%) |
Nov 29, 2021 | 40.00 | 40.85 | 39.03 | 39.52 | 680,662 | -1.59(-3.87%) |
Nov 26, 2021 | 38.81 | 42.08 | 38.19 | 41.11 | 601,261 | +0.06(+0.15%) |
Nov 24, 2021 | 40.66 | 41.45 | 39.44 | 41.05 | 1,079,269 | -0.39(-0.94%) |
Nov 23, 2021 | 42.47 | 43.05 | 40.78 | 41.44 | 729,977 | -0.81(-1.92%) |
Nov 22, 2021 | 44.17 | 44.57 | 41.79 | 42.25 | 757,686 | -1.72(-3.91%) |
Nov 19, 2021 | 44.03 | 44.88 | 43.56 | 43.97 | 611,995 | -0.73(-1.63%) |
Nov 18, 2021 | 45.68 | 44.73 | 44.36 | 44.70 | 352,819 | -1.03(-2.25%) |
Nov 17, 2021 | 45.49 | 46.13 | 45.34 | 45.73 | 267,281 | -0.39(-0.85%) |
Nov 16, 2021 | 45.90 | 46.13 | 44.72 | 46.12 | 271,949 | +0.09(+0.20%) |
Nov 15, 2021 | 46.70 | 47.11 | 45.45 | 46.03 | 361,176 | -0.02(-0.04%) |
Nov 12, 2021 | 46.15 | 46.70 | 45.61 | 46.05 | 270,908 | -0.01(-0.02%) |
Nov 11, 2021 | 46.40 | 46.79 | 45.30 | 46.06 | 418,068 | -0.63(-1.35%) |
Nov 10, 2021 | 46.92 | 46.69 | 1,128,686 | +0.21(+0.45%) | ||
Nov 09, 2021 | 43.48 | 47.19 | 42.87 | 46.48 | 1,162,217 | +2.85(+6.53%) |
Nov 08, 2021 | 45.61 | 45.61 | 43.27 | 43.63 | 802,625 | -1.60(-3.54%) |
Nov 05, 2021 | 43.81 | 46.20 | 43.81 | 45.23 | 1,298,456 | +2.29(+5.33%) |
Nov 04, 2021 | 45.22 | 45.87 | 42.55 | 42.94 | 920,479 | -2.61(-5.73%) |
Nov 03, 2021 | 45.19 | 46.88 | 44.84 | 45.55 | 341,641 | +0.16(+0.35%) |
Nov 02, 2021 | 47.01 | 47.07 | 44.86 | 45.39 | 344,948 | -1.97(-4.16%) |
Nov 01, 2021 | 45.74 | 48.00 | 46.78 | 47.36 | 528,655 | +1.55(+3.38%) |
Oct 29, 2021 | 47.05 | 47.91 | 44.05 | 45.81 | 1,216,311 | -1.53(-3.23%) |
Oct 28, 2021 | 50.54 | 50.94 | 46.44 | 47.34 | 808,822 | -3.27(-6.46%) |
Oct 27, 2021 | 50.74 | 51.16 | 50.05 | 50.61 | 548,676 | -1.40(-2.69%) |
Oct 26, 2021 | 51.43 | 52.01 | 751,506 | +2.35(+4.73%) | ||
Oct 25, 2021 | 48.95 | 49.81 | 48.33 | 49.66 | 185,399 | +0.16(+0.32%) |
Oct 22, 2021 | 49.02 | 49.99 | 48.41 | 49.50 | 277,042 | +0.27(+0.55%) |
Oct 21, 2021 | 49.38 | 50.42 | 48.99 | 49.23 | 206,046 | -0.40(-0.81%) |
Oct 20, 2021 | 50.80 | 51.91 | 49.52 | 49.63 | 403,653 | -1.17(-2.30%) |
Oct 19, 2021 | 51.59 | 51.59 | 50.21 | 50.80 | 345,714 | -0.37(-0.72%) |
Oct 18, 2021 | 50.31 | 51.88 | 50.01 | 51.17 | 357,630 | +0.11(+0.22%) |
Oct 15, 2021 | 51.09 | 51.91 | 49.96 | 51.06 | 498,566 | +1.41(+2.84%) |
Oct 14, 2021 | 49.87 | 49.96 | 48.94 | 49.65 | 316,641 | +0.28(+0.57%) |
Oct 13, 2021 | 50.50 | 50.50 | 49.17 | 49.37 | 241,135 | -1.20(-2.37%) |
Oct 12, 2021 | 50.56 | 51.10 | 49.04 | 50.57 | 519,535 | +0.56(+1.12%) |
Oct 11, 2021 | 51.17 | 51.50 | 49.59 | 50.01 | 389,423 | -1.14(-2.23%) |
Oct 08, 2021 | 52.61 | 52.83 | 50.57 | 51.15 | 320,464 | -1.57(-2.98%) |
Oct 07, 2021 | 53.84 | 53.95 | 51.91 | 52.72 | 451,817 | -0.67(-1.25%) |
Oct 06, 2021 | 50.95 | 53.43 | 49.99 | 53.39 | 587,811 | +1.88(+3.65%) |
Oct 05, 2021 | 53.24 | 53.86 | 50.10 | 51.51 | 555,990 | -1.65(-3.10%) |
Oct 04, 2021 | 55.03 | 55.03 | 52.82 | 53.16 | 495,255 | +0.08(+0.15%) |
Oct 01, 2021 | 50.78 | 53.69 | 50.77 | 53.08 | 601,730 | +2.94(+5.86%) |
Sep 30, 2021 | 52.06 | 52.06 | 49.79 | 50.14 | 580,804 | -1.48(-2.87%) |
Sep 29, 2021 | 53.22 | 53.75 | 51.29 | 51.62 | 427,928 | -1.35(-2.55%) |
Sep 28, 2021 | 53.61 | 54.48 | 52.50 | 52.97 | 508,208 | -0.85(-1.58%) |
Sep 27, 2021 | 51.04 | 54.26 | 51.02 | 53.82 | 664,917 | +2.85(+5.59%) |
Sep 24, 2021 | 49.28 | 51.62 | 49.02 | 50.97 | 655,494 | +1.38(+2.78%) |
Sep 23, 2021 | 47.47 | 50.06 | 47.35 | 49.59 | 745,238 | +2.34(+4.95%) |
Sep 22, 2021 | 44.99 | 47.66 | 44.70 | 47.25 | 586,035 | +2.92(+6.59%) |
Sep 21, 2021 | 43.26 | 44.78 | 43.16 | 44.33 | 963,385 | +1.42(+3.31%) |
Sep 20, 2021 | 42.86 | 44.29 | 42.67 | 42.91 | 443,678 | -1.26(-2.85%) |
Sep 17, 2021 | 45.23 | 45.50 | 43.81 | 44.17 | 536,228 | -0.50(-1.12%) |
Sep 16, 2021 | 44.85 | 45.60 | 44.45 | 44.67 | 494,007 | -0.15(-0.33%) |
Sep 15, 2021 | 44.22 | 45.37 | 44.02 | 44.82 | 380,524 | -0.27(-0.60%) |
Sep 14, 2021 | 45.61 | 46.05 | 44.52 | 45.09 | 335,275 | -0.68(-1.49%) |
Sep 13, 2021 | 47.94 | 47.94 | 45.30 | 45.77 | 228,561 | -1.48(-3.13%) |
Sep 10, 2021 | 48.25 | 48.89 | 47.25 | 47.25 | 677,921 | -1.04(-2.15%) |
Sep 09, 2021 | 47.88 | 49.72 | 47.44 | 48.29 | 396,511 | +0.71(+1.49%) |
Sep 08, 2021 | 49.53 | 49.97 | 47.56 | 47.58 | 234,282 | -2.46(-4.92%) |
Sep 07, 2021 | 48.34 | 50.31 | 48.18 | 50.04 | 508,976 | +2.04(+4.25%) |
Sep 03, 2021 | 48.87 | 49.21 | 46.10 | 48.00 | 254,619 | -0.87(-1.78%) |
Sep 02, 2021 | 49.08 | 50.06 | 48.39 | 48.87 | 312,047 | +0.11(+0.23%) |
Sep 01, 2021 | 50.80 | 50.80 | 48.74 | 48.76 | 386,289 | -1.48(-2.95%) |
Aug 31, 2021 | 50.17 | 50.73 | 49.10 | 50.24 | 317,037 | -0.24(-0.48%) |
Aug 30, 2021 | 51.72 | 51.79 | 50.44 | 50.48 | 159,032 | -1.27(-2.45%) |
Aug 27, 2021 | 50.37 | 52.02 | 50.34 | 51.75 | 401,278 | +1.38(+2.74%) |
Aug 26, 2021 | 50.30 | 52.50 | 49.55 | 50.37 | 374,813 | +0.09(+0.18%) |
Aug 25, 2021 | 48.79 | 51.32 | 48.64 | 50.28 | 377,822 | +1.57(+3.22%) |
Aug 24, 2021 | 47.33 | 48.92 | 47.01 | 48.71 | 256,673 | +1.73(+3.68%) |
Aug 23, 2021 | 45.51 | 47.25 | 45.32 | 46.98 | 177,038 | +1.92(+4.26%) |
Aug 20, 2021 | 43.94 | 45.11 | 43.72 | 45.06 | 246,094 | +0.77(+1.74%) |
Aug 19, 2021 | 44.68 | 45.70 | 43.95 | 44.29 | 463,574 | -0.75(-1.67%) |
Aug 18, 2021 | 44.40 | 45.87 | 44.19 | 45.04 | 1,086,006 | +0.42(+0.94%) |
Aug 17, 2021 | 46.98 | 47.19 | 44.53 | 44.62 | 647,119 | -2.74(-5.79%) |
Aug 16, 2021 | 47.40 | 47.87 | 46.85 | 47.36 | 401,845 | -0.65(-1.35%) |
Aug 13, 2021 | 50.07 | 50.07 | 47.40 | 48.01 | 282,705 | -1.68(-3.38%) |
Aug 12, 2021 | 50.93 | 51.02 | 49.03 | 49.69 | 233,409 | -1.06(-2.09%) |
Aug 11, 2021 | 51.67 | 52.22 | 50.41 | 50.75 | 412,344 | -0.51(-0.99%) |
Aug 10, 2021 | 53.00 | 53.09 | 50.88 | 51.26 | 602,091 | -1.96(-3.68%) |
Aug 09, 2021 | 49.72 | 54.75 | 49.72 | 53.22 | 478,264 | -0.26(-0.49%) |
Aug 06, 2021 | 52.29 | 53.72 | 51.27 | 53.48 | 430,947 | +2.11(+4.11%) |
Aug 05, 2021 | 47.97 | 52.34 | 47.97 | 51.37 | 509,323 | +3.41(+7.11%) |
Aug 04, 2021 | 47.38 | 49.16 | 47.38 | 47.96 | 211,570 | +0.08(+0.17%) |
Aug 03, 2021 | 49.25 | 49.25 | 47.12 | 47.88 | 388,872 | -1.39(-2.82%) |
Aug 02, 2021 | 49.30 | 50.67 | 49.00 | 49.27 | 169,427 | +0.02(+0.04%) |
Jul 30, 2021 | 49.15 | 50.73 | 49.00 | 49.25 | 314,846 | -0.04(-0.08%) |
Jul 29, 2021 | 50.99 | 51.14 | 49.03 | 49.29 | 217,984 | -0.98(-1.95%) |
Jul 28, 2021 | 50.10 | 51.49 | 48.93 | 50.27 | 289,382 | +0.71(+1.43%) |
Jul 27, 2021 | 48.11 | 49.56 | 47.56 | 49.56 | 363,726 | +0.70(+1.43%) |
Jul 26, 2021 | 47.60 | 49.58 | 46.53 | 48.86 | 377,657 | +2.49(+5.37%) |
Jul 23, 2021 | 46.96 | 47.31 | 46.18 | 46.37 | 205,495 | -0.15(-0.32%) |
Jul 22, 2021 | 46.47 | 46.57 | 44.55 | 46.52 | 411,302 | -0.38(-0.81%) |
Jul 21, 2021 | 46.67 | 47.73 | 45.96 | 46.90 | 328,704 | +1.15(+2.51%) |
Jul 20, 2021 | 45.62 | 46.66 | 44.43 | 45.75 | 435,338 | +0.63(+1.40%) |
Jul 19, 2021 | 44.89 | 46.65 | 44.51 | 45.12 | 420,431 | -2.03(-4.31%) |
Jul 16, 2021 | 48.84 | 48.84 | 46.41 | 47.15 | 303,522 | -1.03(-2.14%) |
Jul 15, 2021 | 49.26 | 49.52 | 47.56 | 48.18 | 228,875 | -1.33(-2.69%) |
Jul 14, 2021 | 51.52 | 52.10 | 49.16 | 49.51 | 351,203 | -1.73(-3.38%) |
Jul 13, 2021 | 52.25 | 52.40 | 50.81 | 51.24 | 201,597 | -1.22(-2.33%) |
Jul 12, 2021 | 51.95 | 52.60 | 50.71 | 52.46 | 245,109 | +0.44(+0.85%) |
Jul 09, 2021 | 50.79 | 52.22 | 50.23 | 52.02 | 143,624 | +1.80(+3.58%) |
Jul 08, 2021 | 48.85 | 51.14 | 48.23 | 50.22 | 352,938 | +0.46(+0.92%) |
Jul 07, 2021 | 51.58 | 51.81 | 49.11 | 49.76 | 503,659 | -2.08(-4.01%) |
Jul 06, 2021 | 52.37 | 52.70 | 51.30 | 51.84 | 216,594 | -0.58(-1.11%) |
Jul 02, 2021 | 53.91 | 55.03 | 52.10 | 52.42 | 231,558 | -1.42(-2.64%) |
Jul 01, 2021 | 54.56 | 55.13 | 53.62 | 53.84 | 158,889 | -0.27(-0.50%) |
Jun 30, 2021 | 53.34 | 54.27 | 52.41 | 54.11 | 402,035 | +0.71(+1.33%) |
Jun 29, 2021 | 53.84 | 54.40 | 53.20 | 53.40 | 241,954 | +0.12(+0.23%) |
Jun 28, 2021 | 55.22 | 55.23 | 51.73 | 53.28 | 347,385 | -0.32(-0.60%) |
Jun 25, 2021 | 55.15 | 55.59 | 53.46 | 53.60 | 1,708,549 | -1.15(-2.10%) |
Jun 24, 2021 | 55.55 | 55.78 | 54.25 | 54.75 | 481,064 | -0.23(-0.42%) |
Jun 23, 2021 | 53.64 | 55.00 | 53.18 | 54.98 | 325,483 | +1.36(+2.54%) |
Jun 22, 2021 | 52.19 | 54.03 | 52.06 | 53.62 | 348,287 | +0.97(+1.84%) |
Jun 21, 2021 | 52.57 | 53.71 | 51.97 | 52.65 | 362,052 | +1.16(+2.25%) |
Jun 18, 2021 | 50.01 | 51.59 | 49.55 | 51.49 | 890,739 | +0.59(+1.16%) |
Jun 17, 2021 | 52.44 | 53.77 | 50.66 | 50.90 | 653,388 | -1.78(-3.38%) |
Jun 16, 2021 | 51.48 | 52.83 | 51.06 | 52.68 | 609,232 | +0.90(+1.74%) |
Jun 15, 2021 | 52.01 | 53.37 | 51.46 | 51.78 | 367,692 | -0.43(-0.82%) |
Jun 14, 2021 | 53.05 | 53.88 | 51.98 | 52.21 | 264,555 | -0.54(-1.02%) |
Jun 11, 2021 | 52.68 | 54.03 | 52.52 | 52.75 | 235,493 | +0.27(+0.51%) |
Jun 10, 2021 | 54.11 | 54.57 | 50.89 | 52.48 | 346,454 | -1.22(-2.27%) |
Jun 09, 2021 | 55.55 | 55.80 | 53.53 | 53.70 | 415,976 | -1.32(-2.40%) |
Jun 08, 2021 | 56.22 | 56.85 | 54.06 | 55.02 | 409,857 | -0.92(-1.64%) |
Jun 07, 2021 | 55.83 | 57.65 | 55.83 | 55.94 | 543,688 | +0.10(+0.18%) |
Jun 04, 2021 | 57.54 | 58.18 | 55.25 | 55.84 | 393,068 | -1.32(-2.31%) |
Jun 03, 2021 | 58.78 | 58.86 | 56.61 | 57.16 | 382,542 | -2.47(-4.14%) |
Jun 02, 2021 | 58.58 | 59.64 | 56.54 | 59.63 | 482,340 | +1.08(+1.84%) |
Jun 01, 2021 | 58.76 | 59.40 | 57.59 | 58.55 | 279,359 | +0.52(+0.90%) |
May 28, 2021 | 58.28 | 59.00 | 56.68 | 58.03 | 557,541 | -0.25(-0.43%) |
May 27, 2021 | 57.81 | 58.59 | 56.45 | 58.28 | 391,149 | +1.30(+2.28%) |
May 26, 2021 | 55.02 | 57.25 | 54.91 | 56.98 | 342,439 | +1.83(+3.32%) |
May 25, 2021 | 55.54 | 56.61 | 55.04 | 55.15 | 512,821 | -0.07(-0.13%) |
May 24, 2021 | 53.20 | 55.90 | 52.75 | 55.22 | 496,519 | +2.01(+3.78%) |
May 21, 2021 | 54.65 | 54.98 | 52.93 | 53.21 | 201,638 | -0.35(-0.65%) |
May 20, 2021 | 53.14 | 53.85 | 51.58 | 53.56 | 382,786 | +0.43(+0.81%) |
May 19, 2021 | 51.82 | 53.15 | 51.09 | 53.13 | 498,080 | +0.12(+0.23%) |
May 18, 2021 | 53.48 | 55.18 | 52.94 | 53.01 | 361,291 | -0.38(-0.71%) |
May 17, 2021 | 52.95 | 53.66 | 51.94 | 53.39 | 403,260 | -0.18(-0.34%) |
May 14, 2021 | 53.62 | 55.06 | 53.13 | 53.57 | 284,826 | +0.41(+0.77%) |
May 13, 2021 | 52.28 | 54.24 | 50.95 | 53.16 | 405,521 | +1.25(+2.41%) |
May 12, 2021 | 55.77 | 56.12 | 51.37 | 51.91 | 663,041 | -4.28(-7.62%) |
May 11, 2021 | 52.90 | 57.12 | 52.34 | 56.19 | 574,217 | +1.02(+1.85%) |
May 10, 2021 | 56.82 | 57.89 | 54.91 | 55.17 | 741,609 | -3.10(-5.32%) |
May 07, 2021 | 55.89 | 58.83 | 55.89 | 58.27 | 426,564 | +1.67(+2.95%) |
May 06, 2021 | 58.24 | 58.55 | 54.13 | 56.60 | 636,023 | -2.02(-3.45%) |
May 05, 2021 | 58.49 | 59.94 | 58.03 | 58.62 | 389,363 | +0.63(+1.09%) |
May 04, 2021 | 59.39 | 59.39 | 56.15 | 57.99 | 524,320 | -1.05(-1.78%) |
May 03, 2021 | 58.66 | 60.65 | 58.41 | 59.04 | 334,631 | +1.08(+1.86%) |
Apr 30, 2021 | 58.11 | 60.00 | 57.87 | 57.96 | 456,500 | -1.08(-1.83%) |
Apr 29, 2021 | 59.91 | 60.97 | 58.42 | 59.04 | 414,801 | -0.71(-1.19%) |
Apr 28, 2021 | 59.54 | 61.10 | 58.83 | 59.75 | 1,044,353 | +0.15(+0.25%) |
Apr 27, 2021 | 59.99 | 62.76 | 59.54 | 59.60 | 658,354 | -0.31(-0.52%) |
Apr 26, 2021 | 59.05 | 60.64 | 58.70 | 59.91 | 432,913 | +0.83(+1.40%) |
Apr 23, 2021 | 57.84 | 59.67 | 57.37 | 59.08 | 674,300 | +1.36(+2.36%) |
Apr 22, 2021 | 57.80 | 59.17 | 56.27 | 57.72 | 842,565 | +0.43(+0.75%) |
Apr 21, 2021 | 55.54 | 57.95 | 54.24 | 57.29 | 689,341 | +2.31(+4.20%) |
Apr 20, 2021 | 57.42 | 57.45 | 53.62 | 54.98 | 2,856,400 | -1.86(-3.27%) |
Apr 19, 2021 | 59.70 | 59.83 | 55.90 | 56.84 | 2,261,214 | -1.94(-3.30%) |
Apr 16, 2021 | 58.94 | 61.46 | 57.93 | 58.78 | 4,928,500 | +0.96(+1.66%) |
Apr 15, 2021 | 53.38 | 61.50 | 52.52 | 57.82 | 2,503,320 | +4.56(+8.56%) |
Apr 14, 2021 | 54.75 | 55.55 | 52.63 | 53.26 | 1,371,522 | -1.04(-1.92%) |
Apr 13, 2021 | 54.87 | 56.00 | 51.94 | 54.30 | 3,310,458 | -6.50(-10.69%) |
Apr 12, 2021 | 61.48 | 61.75 | 59.33 | 60.80 | 281,962 | -0.90(-1.46%) |
Apr 09, 2021 | 61.61 | 63.16 | 60.48 | 61.70 | 299,600 | -0.30(-0.48%) |
Apr 08, 2021 | 62.92 | 64.34 | 61.21 | 62.00 | 462,894 | -0.01(-0.02%) |
Apr 07, 2021 | 64.64 | 65.05 | 61.26 | 62.01 | 320,542 | -2.37(-3.68%) |
Apr 06, 2021 | 67.48 | 68.74 | 64.13 | 64.38 | 200,685 | -2.57(-3.84%) |
Apr 05, 2021 | 67.52 | 67.99 | 65.70 | 66.95 | 290,216 | +1.66(+2.54%) |
Apr 01, 2021 | 65.97 | 67.28 | 63.75 | 65.29 | 361,600 | +0.31(+0.48%) |
Mar 31, 2021 | 66.00 | 67.51 | 64.33 | 64.98 | 320,655 | -1.09(-1.65%) |
Mar 30, 2021 | 63.66 | 67.60 | 63.48 | 66.07 | 364,193 | +2.33(+3.66%) |
Mar 29, 2021 | 68.59 | 70.55 | 63.15 | 63.74 | 367,181 | -6.11(-8.75%) |
Mar 26, 2021 | 74.00 | 75.92 | 68.14 | 69.85 | 540,700 | -3.78(-5.13%) |
Mar 25, 2021 | 66.63 | 74.89 | 64.92 | 73.63 | 801,307 | +5.57(+8.18%) |
Mar 24, 2021 | 69.57 | 72.88 | 67.46 | 68.06 | 1,040,663 | +1.72(+2.59%) |
Mar 23, 2021 | 67.98 | 68.59 | 64.58 | 66.34 | 228,760 | -2.63(-3.81%) |
Mar 22, 2021 | 69.73 | 69.81 | 66.92 | 68.97 | 159,408 | +0.27(+0.39%) |
Mar 19, 2021 | 67.58 | 69.12 | 65.48 | 68.70 | 285,300 | +1.36(+2.02%) |
Mar 18, 2021 | 71.31 | 71.62 | 66.56 | 67.34 | 180,332 | -4.78(-6.63%) |
Mar 17, 2021 | 69.50 | 72.25 | 68.20 | 72.12 | 218,699 | +2.74(+3.95%) |
Mar 16, 2021 | 72.51 | 72.66 | 67.63 | 69.38 | 289,646 | -3.23(-4.45%) |
Mar 15, 2021 | 71.35 | 74.72 | 71.35 | 72.61 | 279,652 | +1.03(+1.44%) |
Mar 12, 2021 | 71.77 | 73.26 | 70.63 | 71.58 | 179,600 | -1.12(-1.54%) |
Mar 11, 2021 | 70.58 | 73.52 | 68.77 | 72.70 | 325,857 | +3.57(+5.16%) |
Mar 10, 2021 | 63.60 | 69.57 | 63.31 | 69.13 | 343,482 | +5.52(+8.68%) |
Mar 09, 2021 | 66.19 | 67.33 | 63.00 | 63.61 | 380,295 | -1.03(-1.59%) |
Mar 08, 2021 | 59.53 | 65.16 | 59.53 | 64.64 | 571,549 | +5.07(+8.51%) |
Mar 05, 2021 | 57.35 | 60.71 | 52.00 | 59.57 | 1,001,200 | +7.27(+13.90%) |
Mar 04, 2021 | 58.54 | 61.41 | 47.66 | 52.30 | 1,015,624 | -8.31(-13.71%) |
Mar 03, 2021 | 63.92 | 64.70 | 60.35 | 60.61 | 468,108 | -2.14(-3.41%) |
Mar 02, 2021 | 64.50 | 64.91 | 61.52 | 62.75 | 1,247,485 | -1.67(-2.59%) |
Mar 01, 2021 | 60.51 | 64.96 | 60.51 | 64.42 | 392,433 | +4.90(+8.23%) |
Feb 26, 2021 | 64.00 | 64.33 | 58.66 | 59.52 | 705,600 | -3.95(-6.22%) |
Feb 25, 2021 | 65.58 | 66.50 | 62.70 | 63.47 | 368,381 | -2.37(-3.60%) |
Feb 24, 2021 | 64.49 | 66.97 | 63.12 | 65.84 | 538,767 | +2.89(+4.59%) |
Feb 23, 2021 | 59.79 | 63.17 | 57.00 | 62.95 | 303,932 | +2.46(+4.07%) |
Feb 22, 2021 | 59.65 | 62.51 | 59.65 | 60.49 | 378,506 | +0.41(+0.68%) |
Feb 19, 2021 | 59.20 | 60.59 | 58.23 | 60.08 | 155,800 | +1.29(+2.19%) |
Feb 18, 2021 | 59.40 | 60.59 | 58.59 | 58.79 | 183,180 | -1.23(-2.05%) |
Feb 17, 2021 | 60.15 | 60.66 | 57.65 | 60.02 | 376,268 | -1.05(-1.72%) |
Feb 16, 2021 | 59.88 | 62.07 | 59.19 | 61.07 | 242,979 | +1.46(+2.45%) |
Feb 12, 2021 | 56.90 | 59.75 | 56.90 | 59.61 | 146,600 | +1.99(+3.45%) |
Feb 11, 2021 | 60.85 | 61.32 | 57.23 | 57.62 | 342,535 | -2.76(-4.57%) |
Feb 10, 2021 | 60.37 | 61.34 | 58.80 | 60.38 | 254,780 | +0.58(+0.97%) |
Feb 09, 2021 | 57.36 | 60.53 | 56.83 | 59.80 | 270,385 | +3.24(+5.73%) |
Feb 08, 2021 | 55.43 | 56.84 | 53.88 | 56.56 | 242,610 | +1.65(+3.00%) |
Feb 05, 2021 | 55.77 | 56.58 | 53.81 | 54.91 | 408,800 | -0.05(-0.09%) |
Feb 04, 2021 | 55.55 | 57.16 | 54.53 | 54.96 | 202,769 | -0.56(-1.01%) |
Feb 03, 2021 | 54.86 | 56.00 | 54.04 | 55.52 | 221,360 | +1.12(+2.06%) |
Feb 02, 2021 | 53.05 | 54.58 | 52.12 | 54.40 | 205,125 | +2.04(+3.90%) |
Feb 01, 2021 | 52.91 | 54.05 | 49.78 | 52.36 | 316,508 | -0.12(-0.23%) |
Jan 29, 2021 | 52.53 | 55.63 | 52.25 | 52.48 | 344,700 | -1.24(-2.31%) |
Jan 28, 2021 | 51.87 | 55.28 | 51.52 | 53.72 | 295,220 | +2.45(+4.78%) |
Jan 27, 2021 | 51.31 | 53.80 | 49.60 | 51.27 | 290,585 | -1.60(-3.03%) |
Jan 26, 2021 | 56.33 | 59.11 | 52.32 | 52.87 | 766,942 | -2.63(-4.74%) |
Jan 25, 2021 | 55.49 | 58.00 | 53.40 | 55.50 | 919,738 | +2.24(+4.21%) |
Jan 22, 2021 | 49.46 | 53.76 | 49.00 | 53.26 | 495,800 | +2.60(+5.13%) |
Jan 21, 2021 | 49.27 | 50.83 | 46.81 | 50.66 | 247,945 | +2.09(+4.30%) |
Jan 20, 2021 | 49.00 | 49.84 | 47.39 | 48.57 | 227,886 | -0.14(-0.29%) |
Jan 19, 2021 | 52.92 | 54.40 | 47.81 | 48.71 | 411,480 | -3.70(-7.06%) |
Jan 15, 2021 | 50.50 | 52.50 | 49.68 | 52.41 | 334,400 | +0.79(+1.53%) |
Jan 14, 2021 | 54.09 | 54.09 | 50.42 | 51.62 | 287,266 | +0.19(+0.37%) |
Jan 13, 2021 | 51.63 | 52.12 | 50.49 | 51.43 | 206,283 | -0.08(-0.16%) |
Jan 12, 2021 | 50.60 | 51.80 | 49.09 | 51.51 | 230,770 | +1.99(+4.02%) |
Jan 11, 2021 | 46.37 | 50.29 | 46.37 | 49.52 | 193,413 | +2.16(+4.56%) |
Jan 08, 2021 | 48.75 | 48.83 | 47.08 | 47.36 | 182,900 | -0.82(-1.70%) |
Jan 07, 2021 | 50.00 | 50.66 | 48.12 | 48.18 | 198,622 | -1.45(-2.92%) |
Jan 06, 2021 | 49.43 | 54.85 | 48.20 | 49.63 | 609,291 | +0.65(+1.33%) |
Jan 05, 2021 | 46.43 | 50.00 | 46.43 | 48.98 | 150,664 | +2.48(+5.33%) |
Jan 04, 2021 | 50.32 | 51.76 | 45.55 | 46.50 | 389,386 | -3.73(-7.43%) |
Dec 31, 2020 | 50.23 | 50.23 | 50.23 | 166,788 | +2.07(+4.30%) | |
Dec 30, 2020 | 46.00 | 48.92 | 45.71 | 48.16 | 166,788 | +2.51(+5.50%) |
Dec 29, 2020 | 47.28 | 47.46 | 44.84 | 45.65 | 139,757 | -1.25(-2.67%) |
Dec 28, 2020 | 49.44 | 50.50 | 46.61 | 46.90 | 173,587 | -1.92(-3.93%) |
Dec 24, 2020 | 49.37 | 50.29 | 47.20 | 48.82 | 126,600 | -0.32(-0.65%) |
Dec 23, 2020 | 47.39 | 52.98 | 47.00 | 49.14 | 380,778 | +1.66(+3.50%) |
Dec 22, 2020 | 44.62 | 47.99 | 44.04 | 47.48 | 373,116 | +2.98(+6.70%) |
Dec 21, 2020 | 44.39 | 46.01 | 43.54 | 44.50 | 248,236 | -0.99(-2.18%) |
Dec 18, 2020 | 47.73 | 48.18 | 44.58 | 45.49 | 460,200 | -2.26(-4.73%) |
Dec 17, 2020 | 46.45 | 48.06 | 45.53 | 47.75 | 167,488 | +0.95(+2.03%) |
Dec 16, 2020 | 46.13 | 46.95 | 45.04 | 46.80 | 168,688 | +0.35(+0.75%) |
Dec 15, 2020 | 44.33 | 47.55 | 43.76 | 46.45 | 225,693 | +2.43(+5.52%) |
Dec 14, 2020 | 44.40 | 45.28 | 43.59 | 44.02 | 160,196 | -0.17(-0.38%) |
Dec 11, 2020 | 44.50 | 45.63 | 43.80 | 44.19 | 218,100 | -0.19(-0.43%) |
Dec 10, 2020 | 48.10 | 48.29 | 43.01 | 44.38 | 638,506 | -4.38(-8.98%) |
Dec 09, 2020 | 48.25 | 51.00 | 48.25 | 48.76 | 505,324 | +0.28(+0.58%) |
Dec 08, 2020 | 47.82 | 49.48 | 47.53 | 48.48 | 488,741 | -0.02(-0.04%) |
Dec 07, 2020 | 45.48 | 49.20 | 44.44 | 48.50 | 618,110 | +2.79(+6.10%) |
Dec 04, 2020 | 45.20 | 45.94 | 43.52 | 45.71 | 360,300 | +0.85(+1.89%) |
Dec 03, 2020 | 44.22 | 48.27 | 44.17 | 44.86 | 737,909 | +0.75(+1.70%) |
Dec 02, 2020 | 43.61 | 45.42 | 42.15 | 44.11 | 623,720 | -0.16(-0.36%) |