Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.28 | 42.93 | 41.46 | 41.92 | 267,321 | -0.59(-1.39%) |
Nov 29, 2021 | 41.85 | 42.70 | 41.71 | 42.51 | 229,316 | +1.39(+3.38%) |
Nov 26, 2021 | 42.29 | 42.85 | 40.98 | 41.12 | 193,416 | -2.33(-5.36%) |
Nov 24, 2021 | 42.54 | 43.51 | 42.00 | 43.45 | 168,064 | +0.40(+0.92%) |
Nov 23, 2021 | 42.43 | 43.12 | 41.80 | 43.05 | 408,822 | +0.45(+1.06%) |
Nov 22, 2021 | 43.11 | 43.88 | 42.40 | 42.60 | 439,200 | -0.37(-0.86%) |
Nov 19, 2021 | 42.73 | 43.86 | 40.41 | 42.97 | 253,785 | -0.08(-0.19%) |
Nov 18, 2021 | 43.62 | 43.08 | 42.67 | 43.05 | 381,949 | -0.07(-0.16%) |
Nov 17, 2021 | 43.27 | 43.42 | 42.55 | 43.12 | 271,081 | -0.16(-0.37%) |
Nov 16, 2021 | 42.58 | 43.44 | 42.26 | 43.28 | 352,064 | +0.62(+1.45%) |
Nov 15, 2021 | 43.06 | 43.40 | 41.97 | 42.66 | 355,297 | -0.04(-0.09%) |
Nov 12, 2021 | 42.70 | 43.05 | 42.38 | 42.70 | 208,492 | +0.27(+0.64%) |
Nov 11, 2021 | 43.09 | 43.27 | 42.16 | 42.43 | 316,334 | -0.11(-0.26%) |
Nov 10, 2021 | 42.67 | 42.54 | 210,607 | -1.06(-2.43%) | ||
Nov 09, 2021 | 43.92 | 44.76 | 43.47 | 43.60 | 199,709 | -0.19(-0.43%) |
Nov 08, 2021 | 44.68 | 44.83 | 43.65 | 43.79 | 286,398 | -0.62(-1.40%) |
Nov 05, 2021 | 44.65 | 46.00 | 44.36 | 44.41 | 406,225 | +0.00(+0.00%) |
Nov 04, 2021 | 43.24 | 44.47 | 43.05 | 44.41 | 394,634 | +1.41(+3.28%) |
Nov 03, 2021 | 41.45 | 43.09 | 40.93 | 43.00 | 388,707 | +1.51(+3.64%) |
Nov 02, 2021 | 41.42 | 41.87 | 40.93 | 41.49 | 303,936 | +0.10(+0.24%) |
Nov 01, 2021 | 39.92 | 41.78 | 40.47 | 41.39 | 472,686 | +1.61(+4.05%) |
Oct 29, 2021 | 39.02 | 39.87 | 38.82 | 39.78 | 291,767 | +0.45(+1.14%) |
Oct 28, 2021 | 38.24 | 39.43 | 37.64 | 39.33 | 481,093 | +2.63(+7.17%) |
Oct 27, 2021 | 37.36 | 38.06 | 36.62 | 36.70 | 192,679 | -0.77(-2.05%) |
Oct 26, 2021 | 37.75 | 37.47 | 383,772 | -0.60(-1.58%) | ||
Oct 25, 2021 | 37.50 | 38.10 | 36.94 | 38.07 | 384,436 | +0.92(+2.48%) |
Oct 22, 2021 | 36.48 | 37.51 | 36.48 | 37.15 | 371,594 | +0.99(+2.74%) |
Oct 21, 2021 | 35.26 | 36.18 | 35.24 | 36.16 | 245,969 | +0.41(+1.15%) |
Oct 20, 2021 | 35.72 | 35.82 | 35.25 | 35.75 | 226,122 | -0.27(-0.75%) |
Oct 19, 2021 | 36.01 | 36.57 | 35.87 | 36.02 | 207,476 | -0.21(-0.58%) |
Oct 18, 2021 | 35.52 | 36.23 | 35.25 | 36.23 | 149,915 | +0.26(+0.72%) |
Oct 15, 2021 | 36.96 | 36.97 | 35.97 | 35.97 | 269,804 | -0.23(-0.64%) |
Oct 14, 2021 | 35.53 | 36.21 | 35.53 | 36.20 | 468,253 | +1.41(+4.05%) |
Oct 13, 2021 | 36.03 | 36.45 | 34.72 | 34.79 | 344,754 | -0.87(-2.44%) |
Oct 12, 2021 | 36.37 | 36.52 | 35.46 | 35.66 | 236,338 | -0.21(-0.59%) |
Oct 11, 2021 | 35.32 | 36.32 | 35.32 | 35.87 | 134,570 | +0.24(+0.67%) |
Oct 08, 2021 | 36.32 | 36.32 | 35.49 | 35.63 | 197,456 | -0.62(-1.71%) |
Oct 07, 2021 | 36.58 | 37.05 | 36.13 | 36.25 | 223,763 | +0.32(+0.89%) |
Oct 06, 2021 | 35.64 | 36.12 | 35.49 | 35.93 | 181,834 | -0.13(-0.36%) |
Oct 05, 2021 | 36.19 | 36.53 | 35.63 | 36.06 | 148,227 | +0.05(+0.14%) |
Oct 04, 2021 | 37.60 | 37.74 | 35.66 | 36.01 | 341,796 | -1.99(-5.24%) |
Oct 01, 2021 | 37.50 | 38.78 | 36.92 | 38.00 | 386,909 | +0.67(+1.79%) |
Sep 30, 2021 | 37.89 | 38.47 | 37.25 | 37.33 | 159,845 | -0.33(-0.88%) |
Sep 29, 2021 | 38.21 | 38.60 | 37.51 | 37.66 | 219,424 | -0.47(-1.23%) |
Sep 28, 2021 | 38.78 | 38.78 | 37.89 | 38.13 | 242,165 | -1.73(-4.34%) |
Sep 27, 2021 | 40.29 | 40.57 | 39.83 | 39.86 | 227,460 | -0.50(-1.24%) |
Sep 24, 2021 | 40.36 | 40.60 | 40.17 | 40.36 | 202,382 | -0.06(-0.15%) |
Sep 23, 2021 | 39.70 | 40.47 | 39.57 | 40.42 | 249,328 | +0.98(+2.48%) |
Sep 22, 2021 | 38.29 | 39.47 | 37.97 | 39.44 | 242,353 | +1.52(+4.01%) |
Sep 21, 2021 | 38.09 | 38.20 | 37.08 | 37.92 | 257,186 | +0.12(+0.32%) |
Sep 20, 2021 | 37.18 | 37.82 | 36.48 | 37.80 | 253,591 | -0.35(-0.92%) |
Sep 17, 2021 | 39.11 | 39.11 | 37.87 | 38.15 | 1,034,070 | -0.89(-2.28%) |
Sep 16, 2021 | 38.66 | 39.47 | 38.37 | 39.04 | 212,073 | -0.01(-0.03%) |
Sep 15, 2021 | 39.18 | 39.25 | 38.20 | 39.05 | 309,533 | -0.13(-0.33%) |
Sep 14, 2021 | 39.34 | 39.62 | 38.77 | 39.18 | 228,882 | -0.14(-0.36%) |
Sep 13, 2021 | 39.88 | 39.91 | 39.05 | 39.32 | 234,933 | -0.14(-0.35%) |
Sep 10, 2021 | 39.94 | 40.67 | 39.42 | 39.46 | 287,950 | -0.10(-0.25%) |
Sep 09, 2021 | 39.21 | 40.02 | 39.08 | 39.56 | 270,286 | +0.19(+0.48%) |
Sep 08, 2021 | 40.19 | 40.29 | 38.84 | 39.37 | 367,872 | -1.09(-2.69%) |
Sep 07, 2021 | 39.98 | 40.47 | 39.89 | 40.46 | 299,251 | +0.48(+1.20%) |
Sep 03, 2021 | 39.34 | 39.98 | 38.83 | 39.98 | 345,663 | +0.46(+1.16%) |
Sep 02, 2021 | 39.30 | 39.57 | 38.86 | 39.52 | 262,494 | +0.49(+1.26%) |
Sep 01, 2021 | 38.99 | 39.35 | 38.33 | 39.03 | 200,336 | +0.15(+0.39%) |
Aug 31, 2021 | 39.49 | 39.70 | 38.46 | 38.88 | 315,031 | -0.69(-1.74%) |
Aug 30, 2021 | 39.23 | 39.69 | 38.86 | 39.57 | 361,742 | +0.32(+0.82%) |
Aug 27, 2021 | 37.56 | 39.32 | 37.56 | 39.25 | 434,778 | +1.96(+5.26%) |
Aug 26, 2021 | 37.06 | 37.60 | 36.80 | 37.29 | 221,483 | +0.04(+0.11%) |
Aug 25, 2021 | 36.93 | 37.69 | 36.83 | 37.25 | 256,765 | +0.54(+1.47%) |
Aug 24, 2021 | 36.40 | 36.83 | 36.32 | 36.71 | 207,215 | +0.34(+0.93%) |
Aug 23, 2021 | 35.80 | 36.50 | 35.67 | 36.37 | 262,857 | +1.22(+3.47%) |
Aug 20, 2021 | 35.36 | 35.51 | 34.59 | 35.15 | 325,427 | +0.40(+1.15%) |
Aug 19, 2021 | 34.37 | 34.97 | 34.10 | 34.75 | 236,407 | +0.28(+0.81%) |
Aug 18, 2021 | 34.39 | 35.23 | 34.53 | 34.47 | 200,542 | -0.06(-0.17%) |
Aug 17, 2021 | 34.99 | 35.16 | 34.22 | 34.53 | 320,638 | -1.06(-2.98%) |
Aug 16, 2021 | 34.88 | 35.59 | 34.76 | 35.59 | 262,694 | +0.62(+1.77%) |
Aug 13, 2021 | 35.12 | 35.41 | 34.74 | 34.97 | 285,119 | -0.23(-0.65%) |
Aug 12, 2021 | 36.77 | 36.80 | 35.15 | 35.20 | 299,755 | -1.95(-5.25%) |
Aug 11, 2021 | 38.38 | 38.38 | 36.93 | 37.15 | 360,156 | -0.90(-2.37%) |
Aug 10, 2021 | 38.00 | 38.25 | 37.02 | 38.05 | 482,985 | +0.05(+0.13%) |
Aug 09, 2021 | 38.70 | 38.80 | 37.99 | 38.00 | 646,109 | -0.65(-1.68%) |
Aug 06, 2021 | 38.15 | 38.87 | 38.11 | 38.65 | 347,488 | +0.35(+0.91%) |
Aug 05, 2021 | 38.61 | 39.54 | 37.85 | 38.30 | 324,319 | -0.20(-0.52%) |
Aug 04, 2021 | 37.70 | 38.57 | 37.51 | 38.50 | 482,859 | +0.64(+1.69%) |
Aug 03, 2021 | 37.87 | 38.17 | 36.77 | 37.86 | 958,820 | -0.03(-0.08%) |
Aug 02, 2021 | 37.60 | 38.29 | 37.52 | 37.89 | 692,282 | +0.63(+1.69%) |
Jul 30, 2021 | 35.87 | 37.50 | 35.87 | 37.26 | 446,953 | +1.17(+3.24%) |
Jul 29, 2021 | 36.03 | 36.46 | 34.86 | 36.09 | 576,367 | -0.21(-0.58%) |
Jul 28, 2021 | 35.12 | 36.59 | 34.80 | 36.30 | 294,505 | +1.51(+4.34%) |
Jul 27, 2021 | 35.75 | 35.75 | 33.60 | 34.79 | 816,055 | -1.21(-3.36%) |
Jul 26, 2021 | 36.31 | 36.61 | 35.73 | 36.00 | 305,964 | -0.32(-0.88%) |
Jul 23, 2021 | 36.15 | 36.38 | 35.75 | 36.32 | 184,547 | +0.24(+0.67%) |
Jul 22, 2021 | 36.25 | 36.62 | 35.95 | 36.08 | 326,691 | -0.32(-0.88%) |
Jul 21, 2021 | 34.60 | 36.49 | 34.34 | 36.40 | 351,885 | +1.92(+5.57%) |
Jul 20, 2021 | 34.17 | 34.94 | 33.81 | 34.48 | 504,621 | +0.52(+1.53%) |
Jul 19, 2021 | 32.90 | 34.27 | 32.71 | 33.96 | 398,354 | +0.12(+0.35%) |
Jul 16, 2021 | 34.76 | 34.97 | 33.76 | 33.84 | 336,721 | -0.51(-1.48%) |
Jul 15, 2021 | 34.87 | 35.05 | 33.97 | 34.35 | 217,657 | -0.78(-2.22%) |
Jul 14, 2021 | 35.79 | 36.04 | 35.07 | 35.13 | 284,012 | -0.13(-0.37%) |
Jul 13, 2021 | 35.10 | 35.40 | 34.85 | 35.26 | 233,635 | -0.15(-0.42%) |
Jul 12, 2021 | 35.40 | 35.64 | 34.84 | 35.41 | 303,070 | +0.18(+0.51%) |
Jul 09, 2021 | 34.85 | 35.64 | 34.53 | 35.23 | 306,388 | +0.64(+1.85%) |
Jul 08, 2021 | 34.17 | 34.92 | 33.43 | 34.59 | 602,266 | -0.66(-1.87%) |
Jul 07, 2021 | 36.22 | 36.22 | 34.95 | 35.25 | 423,119 | -0.67(-1.87%) |
Jul 06, 2021 | 36.80 | 37.13 | 35.24 | 35.92 | 387,831 | -0.61(-1.67%) |
Jul 02, 2021 | 37.00 | 37.13 | 36.32 | 36.53 | 690,665 | -0.22(-0.60%) |
Jul 01, 2021 | 36.42 | 36.76 | 35.93 | 36.75 | 731,879 | +0.29(+0.80%) |
Jun 30, 2021 | 36.33 | 36.70 | 36.10 | 36.46 | 464,481 | -0.08(-0.22%) |
Jun 29, 2021 | 36.34 | 36.95 | 36.21 | 36.54 | 370,495 | -0.01(-0.03%) |
Jun 28, 2021 | 35.75 | 36.63 | 35.75 | 36.55 | 505,558 | +0.93(+2.61%) |
Jun 25, 2021 | 35.46 | 36.01 | 35.38 | 35.62 | 1,319,395 | +0.57(+1.63%) |
Jun 24, 2021 | 34.09 | 35.20 | 33.92 | 35.05 | 403,358 | +1.37(+4.07%) |
Jun 23, 2021 | 33.34 | 33.91 | 33.34 | 33.68 | 542,780 | +0.49(+1.48%) |
Jun 22, 2021 | 33.71 | 33.71 | 32.94 | 33.19 | 477,517 | -0.31(-0.93%) |
Jun 21, 2021 | 33.68 | 34.47 | 33.31 | 33.50 | 444,938 | -0.11(-0.33%) |
Jun 18, 2021 | 34.33 | 34.63 | 33.46 | 33.61 | 748,861 | -1.24(-3.56%) |
Jun 17, 2021 | 34.72 | 35.63 | 34.52 | 34.85 | 464,145 | -0.18(-0.51%) |
Jun 16, 2021 | 34.55 | 35.23 | 34.48 | 35.03 | 477,712 | +0.46(+1.33%) |
Jun 15, 2021 | 34.99 | 35.25 | 33.94 | 34.57 | 480,221 | -0.41(-1.17%) |
Jun 14, 2021 | 33.82 | 35.29 | 33.76 | 34.98 | 411,912 | +1.16(+3.43%) |
Jun 11, 2021 | 34.07 | 34.18 | 33.52 | 33.82 | 329,026 | -0.23(-0.68%) |
Jun 10, 2021 | 33.68 | 34.40 | 33.66 | 34.05 | 348,852 | +0.25(+0.74%) |
Jun 09, 2021 | 33.92 | 34.46 | 33.59 | 33.80 | 610,164 | +0.20(+0.60%) |
Jun 08, 2021 | 34.31 | 34.70 | 33.51 | 33.60 | 1,022,469 | -0.17(-0.50%) |
Jun 07, 2021 | 34.62 | 34.85 | 33.36 | 33.77 | 569,899 | -1.14(-3.27%) |
Jun 04, 2021 | 34.80 | 35.50 | 34.52 | 34.91 | 1,104,435 | +1.60(+4.80%) |
Jun 03, 2021 | 34.20 | 34.42 | 33.24 | 33.31 | 520,307 | -1.44(-4.14%) |
Jun 02, 2021 | 34.75 | 35.16 | 34.40 | 34.75 | 303,685 | -0.10(-0.29%) |
Jun 01, 2021 | 35.43 | 35.88 | 34.67 | 34.85 | 473,481 | -0.40(-1.13%) |
May 28, 2021 | 34.80 | 35.51 | 34.32 | 35.25 | 548,201 | +0.56(+1.61%) |
May 27, 2021 | 34.58 | 35.47 | 34.52 | 34.69 | 404,698 | -0.04(-0.12%) |
May 26, 2021 | 34.89 | 35.43 | 34.39 | 34.73 | 303,896 | +0.11(+0.32%) |
May 25, 2021 | 35.51 | 36.15 | 34.60 | 34.62 | 421,669 | -0.41(-1.17%) |
May 24, 2021 | 34.48 | 35.28 | 34.43 | 35.03 | 719,612 | +0.94(+2.76%) |
May 21, 2021 | 35.54 | 35.54 | 34.07 | 34.09 | 341,912 | -0.88(-2.52%) |
May 20, 2021 | 34.25 | 35.45 | 34.01 | 34.97 | 692,864 | +0.93(+2.73%) |
May 19, 2021 | 33.00 | 34.26 | 32.69 | 34.04 | 482,930 | +0.43(+1.28%) |
May 18, 2021 | 34.49 | 34.80 | 33.58 | 33.61 | 450,869 | -0.46(-1.35%) |
May 17, 2021 | 33.47 | 34.14 | 32.98 | 34.07 | 430,034 | +0.27(+0.80%) |
May 14, 2021 | 33.44 | 34.25 | 32.84 | 33.80 | 554,648 | +0.61(+1.84%) |
May 13, 2021 | 33.58 | 34.43 | 32.81 | 33.19 | 692,166 | +0.12(+0.36%) |
May 12, 2021 | 34.98 | 35.76 | 32.82 | 33.07 | 699,873 | -2.71(-7.57%) |
May 11, 2021 | 34.89 | 36.83 | 34.33 | 35.78 | 489,899 | -0.57(-1.57%) |
May 10, 2021 | 38.27 | 38.45 | 36.01 | 36.35 | 485,208 | -2.34(-6.05%) |
May 07, 2021 | 38.42 | 39.08 | 38.26 | 38.69 | 293,419 | +0.43(+1.12%) |
May 06, 2021 | 37.35 | 38.32 | 37.14 | 38.26 | 475,683 | +0.56(+1.49%) |
May 05, 2021 | 38.62 | 38.90 | 37.53 | 37.70 | 473,444 | -0.81(-2.10%) |
May 04, 2021 | 38.91 | 39.05 | 38.10 | 38.51 | 611,489 | -0.52(-1.33%) |
May 03, 2021 | 39.63 | 40.07 | 38.90 | 39.03 | 829,218 | -0.12(-0.31%) |
Apr 30, 2021 | 39.36 | 40.45 | 38.90 | 39.15 | 1,137,200 | -0.07(-0.18%) |
Apr 29, 2021 | 41.78 | 44.90 | 38.16 | 39.22 | 1,815,520 | -8.75(-18.24%) |
Apr 28, 2021 | 47.94 | 48.63 | 46.87 | 47.97 | 361,100 | -0.69(-1.42%) |
Apr 27, 2021 | 50.17 | 50.17 | 48.43 | 48.66 | 210,073 | -0.90(-1.82%) |
Apr 26, 2021 | 49.97 | 50.48 | 49.29 | 49.56 | 335,219 | +0.60(+1.23%) |
Apr 23, 2021 | 48.17 | 49.64 | 48.17 | 48.96 | 273,400 | +1.38(+2.90%) |
Apr 22, 2021 | 48.49 | 48.96 | 47.53 | 47.58 | 265,291 | -0.91(-1.88%) |
Apr 21, 2021 | 46.79 | 48.53 | 46.52 | 48.49 | 262,215 | +1.96(+4.21%) |
Apr 20, 2021 | 47.67 | 48.38 | 46.16 | 46.53 | 251,925 | -1.34(-2.80%) |
Apr 19, 2021 | 49.07 | 49.36 | 46.81 | 47.87 | 298,848 | -1.50(-3.04%) |
Apr 16, 2021 | 49.68 | 49.79 | 48.50 | 49.37 | 232,400 | +0.00(+0.00%) |
Apr 15, 2021 | 49.98 | 49.98 | 48.58 | 49.37 | 241,615 | +0.46(+0.94%) |
Apr 14, 2021 | 49.39 | 50.11 | 48.43 | 48.91 | 255,811 | -0.40(-0.81%) |
Apr 13, 2021 | 50.69 | 51.05 | 48.61 | 49.31 | 302,414 | -0.74(-1.48%) |
Apr 12, 2021 | 50.39 | 50.51 | 49.42 | 50.05 | 243,475 | -0.80(-1.57%) |
Apr 09, 2021 | 50.50 | 51.03 | 50.21 | 50.85 | 333,400 | +0.04(+0.08%) |
Apr 08, 2021 | 50.70 | 51.08 | 49.19 | 50.81 | 249,351 | +1.13(+2.27%) |
Apr 07, 2021 | 50.90 | 51.03 | 49.58 | 49.68 | 216,190 | -0.87(-1.72%) |
Apr 06, 2021 | 50.83 | 51.37 | 49.81 | 50.55 | 311,630 | -0.57(-1.12%) |
Apr 05, 2021 | 50.10 | 51.36 | 49.09 | 51.12 | 484,625 | +1.37(+2.75%) |
Apr 01, 2021 | 46.21 | 49.75 | 46.21 | 49.75 | 678,500 | +4.64(+10.29%) |
Mar 31, 2021 | 43.52 | 45.73 | 43.45 | 45.11 | 595,639 | +2.29(+5.35%) |
Mar 30, 2021 | 42.13 | 43.25 | 41.91 | 42.82 | 315,175 | +0.21(+0.49%) |
Mar 29, 2021 | 44.67 | 45.20 | 42.15 | 42.61 | 451,061 | -2.79(-6.15%) |
Mar 26, 2021 | 42.42 | 45.45 | 42.18 | 45.40 | 576,900 | +2.88(+6.77%) |
Mar 25, 2021 | 40.27 | 42.87 | 40.27 | 42.52 | 527,750 | +0.10(+0.24%) |
Mar 24, 2021 | 44.05 | 45.19 | 42.40 | 42.42 | 1,001,738 | +0.18(+0.43%) |
Mar 23, 2021 | 44.04 | 44.18 | 41.75 | 42.24 | 455,475 | -1.92(-4.35%) |
Mar 22, 2021 | 44.35 | 45.21 | 43.74 | 44.16 | 332,492 | +0.48(+1.10%) |
Mar 19, 2021 | 44.23 | 45.84 | 43.30 | 43.68 | 932,700 | -0.41(-0.93%) |
Mar 18, 2021 | 45.60 | 45.87 | 43.96 | 44.09 | 303,658 | -2.59(-5.55%) |
Mar 17, 2021 | 45.13 | 47.18 | 44.63 | 46.68 | 319,180 | +0.05(+0.11%) |
Mar 16, 2021 | 45.78 | 47.13 | 45.32 | 46.63 | 479,348 | +1.36(+3.00%) |
Mar 15, 2021 | 44.90 | 45.70 | 44.50 | 45.27 | 484,414 | +0.21(+0.47%) |
Mar 12, 2021 | 44.78 | 45.45 | 43.90 | 45.06 | 316,700 | -0.24(-0.53%) |
Mar 11, 2021 | 44.69 | 45.38 | 44.41 | 45.30 | 354,425 | +2.12(+4.91%) |
Mar 10, 2021 | 44.75 | 45.10 | 43.18 | 43.18 | 308,277 | -0.55(-1.25%) |
Mar 09, 2021 | 42.18 | 44.44 | 42.18 | 43.73 | 446,260 | +2.94(+7.20%) |
Mar 08, 2021 | 42.79 | 43.44 | 40.74 | 40.79 | 600,966 | -2.13(-4.96%) |
Mar 05, 2021 | 42.51 | 43.19 | 40.50 | 42.92 | 902,500 | +1.71(+4.15%) |
Mar 04, 2021 | 43.59 | 43.92 | 40.20 | 41.21 | 825,929 | -2.86(-6.49%) |
Mar 03, 2021 | 45.75 | 46.15 | 44.05 | 44.07 | 432,515 | -1.21(-2.67%) |
Mar 02, 2021 | 48.58 | 48.58 | 45.21 | 45.28 | 1,133,070 | -3.11(-6.43%) |
Mar 01, 2021 | 46.39 | 48.47 | 45.75 | 48.39 | 396,266 | +3.02(+6.66%) |
Feb 26, 2021 | 44.70 | 46.26 | 43.66 | 45.37 | 465,300 | +0.54(+1.20%) |
Feb 25, 2021 | 48.10 | 48.26 | 44.63 | 44.83 | 331,316 | -3.85(-7.91%) |
Feb 24, 2021 | 46.53 | 48.98 | 46.06 | 48.68 | 333,141 | +1.83(+3.91%) |
Feb 23, 2021 | 46.00 | 47.13 | 44.55 | 46.85 | 380,231 | -0.60(-1.26%) |
Feb 22, 2021 | 48.24 | 48.56 | 46.92 | 47.45 | 265,390 | -1.71(-3.48%) |
Feb 19, 2021 | 47.97 | 49.49 | 47.90 | 49.16 | 346,200 | +1.72(+3.63%) |
Feb 18, 2021 | 48.11 | 48.25 | 46.71 | 47.44 | 276,590 | -1.39(-2.85%) |
Feb 17, 2021 | 49.71 | 50.17 | 47.46 | 48.83 | 371,399 | -2.09(-4.10%) |
Feb 16, 2021 | 50.99 | 52.39 | 50.52 | 50.92 | 878,384 | +0.52(+1.03%) |
Feb 12, 2021 | 48.07 | 50.46 | 47.56 | 50.40 | 503,500 | +2.02(+4.18%) |
Feb 11, 2021 | 46.66 | 48.46 | 46.50 | 48.38 | 456,879 | +2.40(+5.22%) |
Feb 10, 2021 | 46.11 | 46.75 | 45.72 | 45.98 | 458,216 | -0.10(-0.22%) |
Feb 09, 2021 | 45.84 | 46.54 | 45.36 | 46.08 | 428,660 | -0.17(-0.37%) |
Feb 08, 2021 | 45.44 | 46.42 | 44.93 | 46.25 | 428,312 | +0.62(+1.36%) |
Feb 05, 2021 | 45.50 | 45.74 | 44.50 | 45.63 | 477,200 | +0.72(+1.60%) |
Feb 04, 2021 | 44.26 | 45.25 | 42.79 | 44.91 | 608,375 | +2.32(+5.45%) |
Feb 03, 2021 | 44.56 | 44.74 | 42.07 | 42.59 | 446,325 | -1.91(-4.29%) |
Feb 02, 2021 | 43.26 | 44.61 | 42.52 | 44.50 | 457,440 | +2.01(+4.73%) |
Feb 01, 2021 | 41.14 | 42.93 | 41.02 | 42.49 | 386,194 | +1.62(+3.96%) |
Jan 29, 2021 | 42.50 | 42.70 | 40.50 | 40.87 | 584,500 | -2.13(-4.95%) |
Jan 28, 2021 | 43.07 | 43.85 | 42.06 | 43.00 | 509,493 | -0.02(-0.05%) |
Jan 27, 2021 | 45.00 | 45.63 | 42.66 | 43.02 | 529,703 | -3.33(-7.18%) |
Jan 26, 2021 | 47.75 | 47.87 | 46.13 | 46.35 | 370,980 | -2.17(-4.47%) |
Jan 25, 2021 | 49.90 | 50.15 | 48.06 | 48.52 | 268,657 | -0.77(-1.56%) |
Jan 22, 2021 | 47.86 | 49.44 | 47.27 | 49.29 | 438,200 | +0.96(+1.99%) |
Jan 21, 2021 | 49.13 | 49.97 | 47.68 | 48.33 | 311,071 | -0.22(-0.45%) |
Jan 20, 2021 | 50.25 | 50.45 | 48.01 | 48.55 | 341,847 | -1.31(-2.63%) |
Jan 19, 2021 | 50.09 | 50.57 | 49.27 | 49.86 | 400,181 | +1.04(+2.13%) |
Jan 15, 2021 | 49.13 | 49.38 | 47.92 | 48.82 | 571,200 | -0.72(-1.45%) |
Jan 14, 2021 | 47.24 | 50.28 | 47.09 | 49.54 | 838,407 | +3.68(+8.02%) |
Jan 13, 2021 | 46.47 | 46.78 | 45.67 | 45.86 | 265,512 | -0.59(-1.27%) |
Jan 12, 2021 | 46.16 | 47.07 | 45.77 | 46.45 | 483,054 | +0.95(+2.09%) |
Jan 11, 2021 | 44.18 | 45.61 | 43.25 | 45.50 | 346,519 | +0.76(+1.70%) |
Jan 08, 2021 | 46.49 | 46.75 | 44.51 | 44.74 | 497,100 | -0.74(-1.63%) |
Jan 07, 2021 | 44.12 | 45.64 | 43.69 | 45.48 | 542,557 | +1.75(+4.00%) |
Jan 06, 2021 | 43.00 | 44.30 | 42.82 | 43.73 | 575,335 | +0.54(+1.25%) |
Jan 05, 2021 | 42.49 | 44.13 | 42.35 | 43.19 | 555,741 | +0.49(+1.15%) |
Jan 04, 2021 | 43.38 | 44.59 | 42.27 | 42.70 | 459,561 | -0.32(-0.74%) |
Dec 31, 2020 | 43.02 | 43.02 | 43.02 | 321,426 | +0.14(+0.33%) | |
Dec 30, 2020 | 42.40 | 43.58 | 42.27 | 42.88 | 321,426 | +0.82(+1.95%) |
Dec 29, 2020 | 43.29 | 43.29 | 41.67 | 42.06 | 284,633 | -1.11(-2.57%) |
Dec 28, 2020 | 43.00 | 43.48 | 42.08 | 43.17 | 509,758 | +0.59(+1.39%) |
Dec 24, 2020 | 41.99 | 42.68 | 41.95 | 42.58 | 145,400 | +0.72(+1.72%) |
Dec 23, 2020 | 42.45 | 42.74 | 41.78 | 41.86 | 231,680 | -0.49(-1.16%) |
Dec 22, 2020 | 42.52 | 43.04 | 42.21 | 42.35 | 283,175 | -0.13(-0.31%) |
Dec 21, 2020 | 42.08 | 42.82 | 41.90 | 42.48 | 390,197 | -0.51(-1.19%) |
Dec 18, 2020 | 42.68 | 44.06 | 42.68 | 42.99 | 791,800 | -0.29(-0.67%) |
Dec 17, 2020 | 43.34 | 43.49 | 42.78 | 43.28 | 280,653 | +0.08(+0.19%) |
Dec 16, 2020 | 44.10 | 44.19 | 43.04 | 43.20 | 464,387 | -0.69(-1.57%) |
Dec 15, 2020 | 43.47 | 44.22 | 43.36 | 43.89 | 648,501 | +0.77(+1.79%) |
Dec 14, 2020 | 42.68 | 43.27 | 42.16 | 43.12 | 629,349 | +1.25(+2.99%) |
Dec 11, 2020 | 42.44 | 43.06 | 41.54 | 41.87 | 433,100 | -0.93(-2.17%) |
Dec 10, 2020 | 42.24 | 42.92 | 41.21 | 42.80 | 745,162 | -0.12(-0.28%) |
Dec 09, 2020 | 45.26 | 45.92 | 42.64 | 42.92 | 547,882 | -2.28(-5.04%) |
Dec 08, 2020 | 44.41 | 45.60 | 44.18 | 45.20 | 478,953 | +0.86(+1.94%) |
Dec 07, 2020 | 44.00 | 44.47 | 43.53 | 44.34 | 406,621 | +0.49(+1.12%) |
Dec 04, 2020 | 42.07 | 43.98 | 41.79 | 43.85 | 420,900 | +1.98(+4.73%) |
Dec 03, 2020 | 41.42 | 42.07 | 41.00 | 41.87 | 818,123 | +0.79(+1.94%) |
Dec 02, 2020 | 41.30 | 41.50 | 40.92 | 41.08 | 578,932 | -0.33(-0.81%) |