Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 89.27 | 90.66 | 86.62 | 88.97 | 31,351 | -0.84(-0.94%) |
Nov 29, 2021 | 90.23 | 92.29 | 89.69 | 89.81 | 29,786 | +1.31(+1.48%) |
Nov 26, 2021 | 89.17 | 90.60 | 87.48 | 88.50 | 40,914 | -3.50(-3.80%) |
Nov 24, 2021 | 91.94 | 93.37 | 89.01 | 92.00 | 32,875 | -1.23(-1.32%) |
Nov 23, 2021 | 96.96 | 99.99 | 92.27 | 93.23 | 41,920 | -4.78(-4.88%) |
Nov 22, 2021 | 97.12 | 101.05 | 95.44 | 98.01 | 28,980 | +1.85(+1.92%) |
Nov 19, 2021 | 97.29 | 98.42 | 96.16 | 96.16 | 33,142 | -1.87(-1.91%) |
Nov 18, 2021 | 96.76 | 98.29 | 97.65 | 98.03 | 39,645 | +1.61(+1.67%) |
Nov 17, 2021 | 96.97 | 96.97 | 95.29 | 96.42 | 16,726 | -0.37(-0.38%) |
Nov 16, 2021 | 94.10 | 97.79 | 93.54 | 96.79 | 38,212 | +2.60(+2.76%) |
Nov 15, 2021 | 99.68 | 100.88 | 93.43 | 94.19 | 69,393 | -4.61(-4.67%) |
Nov 12, 2021 | 94.19 | 99.22 | 92.77 | 98.80 | 115,807 | +4.55(+4.83%) |
Nov 11, 2021 | 92.90 | 95.68 | 91.62 | 94.25 | 28,269 | +1.67(+1.80%) |
Nov 10, 2021 | 92.89 | 92.58 | 83,815 | -0.73(-0.78%) | ||
Nov 09, 2021 | 94.21 | 94.22 | 92.90 | 93.31 | 70,042 | -0.69(-0.73%) |
Nov 08, 2021 | 90.52 | 96.49 | 90.28 | 94.00 | 78,904 | +3.88(+4.31%) |
Nov 05, 2021 | 85.68 | 91.89 | 84.75 | 90.12 | 122,636 | +4.52(+5.28%) |
Nov 04, 2021 | 84.75 | 86.27 | 82.50 | 85.60 | 36,653 | +1.07(+1.27%) |
Nov 03, 2021 | 80.12 | 85.25 | 80.12 | 84.53 | 66,669 | +5.53(+7.00%) |
Nov 02, 2021 | 76.42 | 79.52 | 76.05 | 79.00 | 61,233 | +3.14(+4.14%) |
Nov 01, 2021 | 75.20 | 76.99 | 74.62 | 75.86 | 17,383 | +0.98(+1.31%) |
Oct 29, 2021 | 73.49 | 75.15 | 72.55 | 74.88 | 27,090 | +1.15(+1.56%) |
Oct 28, 2021 | 74.00 | 74.74 | 71.36 | 73.73 | 48,972 | +0.23(+0.31%) |
Oct 27, 2021 | 72.58 | 74.54 | 71.66 | 73.50 | 24,273 | +1.12(+1.55%) |
Oct 26, 2021 | 71.13 | 72.38 | 39,469 | -0.62(-0.85%) | ||
Oct 25, 2021 | 72.16 | 73.00 | 72.16 | 73.00 | 12,025 | +0.84(+1.16%) |
Oct 22, 2021 | 71.75 | 72.55 | 71.13 | 72.16 | 15,012 | -0.04(-0.06%) |
Oct 21, 2021 | 68.28 | 72.20 | 68.28 | 72.20 | 34,653 | +1.64(+2.32%) |
Oct 20, 2021 | 70.71 | 71.17 | 69.96 | 70.56 | 9,551 | -0.22(-0.31%) |
Oct 19, 2021 | 71.35 | 71.35 | 70.17 | 70.78 | 7,324 | +0.24(+0.34%) |
Oct 18, 2021 | 70.75 | 71.71 | 70.10 | 70.54 | 16,036 | -0.25(-0.35%) |
Oct 15, 2021 | 71.09 | 71.98 | 69.03 | 70.79 | 29,855 | +0.51(+0.73%) |
Oct 14, 2021 | 69.79 | 71.98 | 69.25 | 70.28 | 47,981 | +0.35(+0.50%) |
Oct 13, 2021 | 70.53 | 71.39 | 69.75 | 69.93 | 6,729 | -0.24(-0.34%) |
Oct 12, 2021 | 69.79 | 70.80 | 69.00 | 70.17 | 15,391 | +0.34(+0.49%) |
Oct 11, 2021 | 69.53 | 70.61 | 69.09 | 69.83 | 14,662 | +0.71(+1.03%) |
Oct 08, 2021 | 69.91 | 69.91 | 68.11 | 69.12 | 12,869 | +0.18(+0.26%) |
Oct 07, 2021 | 68.48 | 69.14 | 66.97 | 68.94 | 43,754 | +1.12(+1.65%) |
Oct 06, 2021 | 66.25 | 68.20 | 66.14 | 67.82 | 25,373 | +0.90(+1.34%) |
Oct 05, 2021 | 66.49 | 66.99 | 65.15 | 66.92 | 17,065 | +2.32(+3.59%) |
Oct 04, 2021 | 64.92 | 66.39 | 64.10 | 64.60 | 19,723 | -0.76(-1.16%) |
Oct 01, 2021 | 65.65 | 65.81 | 64.43 | 65.36 | 11,304 | +0.88(+1.36%) |
Sep 30, 2021 | 66.06 | 67.17 | 63.50 | 64.48 | 48,598 | -1.12(-1.71%) |
Sep 29, 2021 | 64.08 | 66.43 | 63.41 | 65.60 | 22,444 | +2.19(+3.45%) |
Sep 28, 2021 | 64.50 | 65.13 | 63.22 | 63.41 | 51,306 | -1.61(-2.48%) |
Sep 27, 2021 | 64.10 | 66.00 | 64.10 | 65.02 | 14,291 | +0.52(+0.81%) |
Sep 24, 2021 | 64.40 | 64.87 | 63.85 | 64.50 | 11,344 | +0.34(+0.53%) |
Sep 23, 2021 | 64.16 | 65.79 | 62.38 | 64.16 | 36,778 | +0.05(+0.08%) |
Sep 22, 2021 | 61.44 | 64.58 | 61.44 | 64.11 | 31,530 | +2.36(+3.82%) |
Sep 21, 2021 | 62.40 | 63.41 | 61.59 | 61.75 | 22,005 | -0.30(-0.48%) |
Sep 20, 2021 | 63.49 | 64.39 | 61.66 | 62.05 | 24,815 | -2.28(-3.54%) |
Sep 17, 2021 | 65.25 | 65.99 | 62.83 | 64.33 | 141,262 | -0.29(-0.45%) |
Sep 16, 2021 | 66.74 | 66.74 | 63.18 | 64.62 | 21,680 | -1.93(-2.90%) |
Sep 15, 2021 | 63.41 | 66.74 | 61.97 | 66.55 | 28,198 | +3.45(+5.47%) |
Sep 14, 2021 | 64.09 | 64.09 | 62.02 | 63.10 | 18,875 | -1.01(-1.58%) |
Sep 13, 2021 | 64.63 | 64.65 | 63.05 | 64.11 | 13,464 | -0.15(-0.23%) |
Sep 10, 2021 | 65.42 | 65.98 | 64.17 | 64.26 | 17,780 | -0.80(-1.23%) |
Sep 09, 2021 | 65.90 | 66.01 | 64.48 | 65.06 | 16,380 | -0.95(-1.44%) |
Sep 08, 2021 | 66.16 | 66.66 | 64.68 | 66.01 | 12,922 | -0.08(-0.12%) |
Sep 07, 2021 | 67.00 | 67.11 | 65.57 | 66.09 | 9,848 | -1.34(-1.99%) |
Sep 03, 2021 | 67.56 | 67.94 | 66.70 | 67.43 | 11,500 | -0.46(-0.68%) |
Sep 02, 2021 | 68.25 | 68.40 | 66.44 | 67.89 | 18,122 | -0.20(-0.29%) |
Sep 01, 2021 | 67.80 | 68.09 | 66.11 | 68.09 | 8,930 | +0.33(+0.49%) |
Aug 31, 2021 | 67.09 | 68.09 | 66.67 | 67.76 | 11,089 | +1.19(+1.79%) |
Aug 30, 2021 | 66.70 | 67.50 | 66.45 | 66.57 | 17,457 | -0.08(-0.12%) |
Aug 27, 2021 | 66.64 | 66.70 | 65.67 | 66.65 | 15,411 | +0.01(+0.02%) |
Aug 26, 2021 | 67.09 | 67.09 | 65.66 | 66.64 | 7,986 | -0.12(-0.18%) |
Aug 25, 2021 | 66.50 | 66.76 | 66.11 | 66.76 | 9,429 | +0.37(+0.56%) |
Aug 24, 2021 | 66.36 | 67.40 | 64.69 | 66.39 | 10,167 | +0.45(+0.68%) |
Aug 23, 2021 | 65.38 | 66.83 | 64.59 | 65.94 | 8,443 | +0.97(+1.49%) |
Aug 20, 2021 | 63.78 | 65.33 | 63.76 | 64.97 | 37,139 | +0.88(+1.37%) |
Aug 19, 2021 | 63.93 | 65.03 | 62.77 | 64.09 | 30,048 | +0.21(+0.33%) |
Aug 18, 2021 | 64.31 | 65.11 | 63.12 | 63.88 | 13,164 | -0.54(-0.84%) |
Aug 17, 2021 | 65.86 | 66.07 | 62.79 | 64.42 | 21,292 | -1.28(-1.95%) |
Aug 16, 2021 | 67.38 | 67.63 | 65.43 | 65.70 | 27,401 | -2.25(-3.31%) |
Aug 13, 2021 | 67.57 | 68.06 | 67.50 | 67.95 | 20,249 | +0.05(+0.07%) |
Aug 12, 2021 | 66.65 | 68.00 | 66.54 | 67.91 | 36,348 | +1.25(+1.88%) |
Aug 11, 2021 | 65.99 | 66.65 | 64.92 | 66.65 | 41,727 | +1.07(+1.63%) |
Aug 10, 2021 | 64.56 | 66.17 | 64.44 | 65.58 | 30,028 | +1.02(+1.58%) |
Aug 09, 2021 | 64.95 | 65.09 | 64.56 | 64.56 | 7,607 | -0.52(-0.80%) |
Aug 06, 2021 | 64.50 | 65.74 | 64.36 | 65.08 | 13,988 | +0.29(+0.45%) |
Aug 05, 2021 | 64.90 | 65.60 | 62.78 | 64.79 | 18,673 | -0.01(-0.02%) |
Aug 04, 2021 | 62.58 | 64.93 | 61.22 | 64.80 | 13,118 | +2.21(+3.53%) |
Aug 03, 2021 | 65.40 | 65.40 | 61.17 | 62.59 | 44,392 | -2.68(-4.11%) |
Aug 02, 2021 | 64.35 | 65.39 | 64.00 | 65.27 | 37,631 | +1.42(+2.22%) |
Jul 30, 2021 | 62.12 | 63.85 | 62.12 | 63.85 | 13,122 | +1.92(+3.10%) |
Jul 29, 2021 | 63.35 | 64.56 | 61.58 | 61.93 | 27,174 | -1.14(-1.81%) |
Jul 28, 2021 | 62.02 | 63.07 | 60.09 | 63.07 | 27,804 | +2.70(+4.47%) |
Jul 27, 2021 | 60.96 | 61.00 | 59.55 | 60.37 | 10,821 | -0.25(-0.41%) |
Jul 26, 2021 | 61.08 | 61.53 | 60.01 | 60.62 | 9,033 | -0.73(-1.19%) |
Jul 23, 2021 | 60.58 | 61.35 | 60.43 | 61.35 | 5,414 | +0.88(+1.46%) |
Jul 22, 2021 | 61.55 | 61.55 | 60.22 | 60.47 | 10,508 | -0.62(-1.01%) |
Jul 21, 2021 | 60.73 | 61.46 | 60.45 | 61.09 | 8,777 | +0.83(+1.38%) |
Jul 20, 2021 | 59.24 | 61.61 | 58.99 | 60.26 | 22,795 | +1.13(+1.91%) |
Jul 19, 2021 | 58.08 | 60.19 | 58.08 | 59.13 | 16,983 | -0.01(-0.02%) |
Jul 16, 2021 | 58.77 | 60.32 | 58.12 | 59.14 | 30,131 | +0.82(+1.41%) |
Jul 15, 2021 | 58.30 | 59.28 | 56.99 | 58.32 | 25,395 | -0.61(-1.04%) |
Jul 14, 2021 | 61.00 | 61.10 | 58.01 | 58.93 | 27,307 | -1.88(-3.09%) |
Jul 13, 2021 | 64.22 | 64.99 | 60.81 | 60.81 | 17,801 | -3.21(-5.01%) |
Jul 12, 2021 | 63.20 | 65.38 | 62.79 | 64.02 | 58,308 | +0.82(+1.30%) |
Jul 09, 2021 | 63.41 | 63.46 | 61.93 | 63.20 | 19,193 | +0.45(+0.72%) |
Jul 08, 2021 | 61.31 | 63.39 | 60.78 | 62.75 | 93,931 | +0.35(+0.56%) |
Jul 07, 2021 | 58.26 | 62.83 | 57.87 | 62.40 | 97,756 | +4.38(+7.55%) |
Jul 06, 2021 | 57.83 | 58.50 | 55.82 | 58.02 | 27,291 | +0.48(+0.83%) |
Jul 02, 2021 | 58.40 | 58.69 | 56.57 | 57.54 | 15,505 | -0.56(-0.96%) |
Jul 01, 2021 | 56.56 | 58.89 | 56.56 | 58.10 | 22,688 | +1.59(+2.81%) |
Jun 30, 2021 | 55.13 | 56.96 | 54.97 | 56.51 | 41,260 | +1.29(+2.34%) |
Jun 29, 2021 | 55.07 | 56.05 | 54.62 | 55.22 | 13,248 | +0.37(+0.67%) |
Jun 28, 2021 | 57.93 | 58.00 | 54.59 | 54.85 | 22,040 | -2.75(-4.77%) |
Jun 25, 2021 | 55.90 | 59.63 | 55.90 | 57.60 | 129,805 | +1.60(+2.86%) |
Jun 24, 2021 | 55.12 | 56.00 | 55.12 | 56.00 | 16,343 | +0.45(+0.81%) |
Jun 23, 2021 | 56.48 | 56.70 | 54.73 | 55.55 | 23,889 | +0.45(+0.82%) |
Jun 22, 2021 | 55.33 | 55.54 | 53.90 | 55.10 | 28,125 | -0.50(-0.90%) |
Jun 21, 2021 | 56.26 | 57.00 | 54.89 | 55.60 | 38,343 | -0.75(-1.33%) |
Jun 18, 2021 | 54.45 | 56.51 | 53.82 | 56.35 | 67,264 | +1.26(+2.29%) |
Jun 17, 2021 | 55.31 | 56.08 | 54.44 | 55.09 | 21,948 | +0.07(+0.13%) |
Jun 16, 2021 | 55.19 | 56.13 | 55.02 | 55.02 | 34,605 | -0.31(-0.56%) |
Jun 15, 2021 | 55.10 | 55.38 | 54.65 | 55.33 | 14,586 | +0.46(+0.84%) |
Jun 14, 2021 | 54.60 | 56.57 | 54.60 | 54.87 | 25,783 | +0.49(+0.90%) |
Jun 11, 2021 | 54.25 | 55.32 | 54.25 | 54.38 | 18,625 | +0.05(+0.09%) |
Jun 10, 2021 | 54.45 | 55.12 | 54.10 | 54.33 | 11,441 | -0.11(-0.20%) |
Jun 09, 2021 | 55.39 | 56.33 | 54.44 | 54.44 | 10,154 | -1.13(-2.03%) |
Jun 08, 2021 | 56.56 | 56.56 | 55.57 | 55.57 | 12,338 | -0.71(-1.26%) |
Jun 07, 2021 | 55.75 | 56.98 | 55.25 | 56.28 | 16,706 | +0.38(+0.69%) |
Jun 04, 2021 | 55.52 | 56.08 | 54.13 | 55.90 | 25,758 | +0.74(+1.33%) |
Jun 03, 2021 | 54.23 | 55.27 | 53.50 | 55.16 | 16,103 | +0.70(+1.29%) |
Jun 02, 2021 | 55.40 | 55.65 | 54.00 | 54.46 | 35,662 | -0.51(-0.93%) |
Jun 01, 2021 | 53.32 | 56.28 | 52.73 | 54.97 | 55,367 | +2.13(+4.03%) |
May 28, 2021 | 53.84 | 54.03 | 52.61 | 52.84 | 24,678 | -1.07(-1.98%) |
May 27, 2021 | 54.50 | 54.74 | 53.80 | 53.91 | 21,445 | -0.30(-0.55%) |
May 26, 2021 | 55.00 | 55.00 | 53.80 | 54.21 | 28,678 | -0.36(-0.66%) |
May 25, 2021 | 56.24 | 56.33 | 54.16 | 54.57 | 53,673 | -1.35(-2.41%) |
May 24, 2021 | 57.00 | 57.43 | 55.72 | 55.92 | 40,992 | -1.06(-1.86%) |
May 21, 2021 | 57.94 | 58.49 | 55.79 | 56.98 | 65,206 | -0.35(-0.61%) |
May 20, 2021 | 56.53 | 57.74 | 54.50 | 57.33 | 64,591 | +1.34(+2.39%) |
May 19, 2021 | 50.70 | 56.63 | 49.84 | 55.99 | 104,446 | +8.52(+17.95%) |
May 18, 2021 | 48.69 | 48.82 | 47.05 | 47.47 | 42,537 | -0.87(-1.80%) |
May 17, 2021 | 48.16 | 48.97 | 47.63 | 48.34 | 14,974 | -0.06(-0.12%) |
May 14, 2021 | 47.76 | 48.50 | 46.86 | 48.40 | 25,901 | +0.67(+1.40%) |
May 13, 2021 | 46.64 | 47.93 | 46.17 | 47.73 | 33,330 | +0.59(+1.25%) |
May 12, 2021 | 48.24 | 48.24 | 47.04 | 47.14 | 20,105 | -1.03(-2.14%) |
May 11, 2021 | 49.47 | 49.47 | 46.73 | 48.17 | 25,549 | -0.35(-0.72%) |
May 10, 2021 | 49.00 | 49.42 | 47.11 | 48.52 | 44,112 | -0.54(-1.10%) |
May 07, 2021 | 48.89 | 49.55 | 48.00 | 49.06 | 24,698 | +0.23(+0.47%) |
May 06, 2021 | 48.98 | 49.48 | 48.34 | 48.83 | 26,100 | -0.37(-0.75%) |
May 05, 2021 | 49.92 | 50.19 | 49.03 | 49.20 | 12,249 | -0.40(-0.81%) |
May 04, 2021 | 49.55 | 50.54 | 48.99 | 49.60 | 27,664 | -0.82(-1.63%) |
May 03, 2021 | 50.26 | 51.28 | 49.23 | 50.42 | 25,745 | +0.42(+0.84%) |
Apr 30, 2021 | 50.41 | 52.07 | 49.44 | 50.00 | 43,200 | -0.51(-1.01%) |
Apr 29, 2021 | 51.29 | 51.30 | 49.90 | 50.51 | 42,435 | -0.32(-0.63%) |
Apr 28, 2021 | 50.98 | 51.46 | 50.30 | 50.83 | 47,369 | -0.25(-0.49%) |
Apr 27, 2021 | 50.60 | 51.50 | 49.92 | 51.08 | 18,268 | +0.93(+1.85%) |
Apr 26, 2021 | 50.15 | 50.50 | 49.63 | 50.15 | 28,058 | +0.05(+0.10%) |
Apr 23, 2021 | 50.07 | 50.95 | 49.54 | 50.10 | 69,400 | +0.28(+0.56%) |
Apr 22, 2021 | 49.09 | 50.09 | 47.07 | 49.82 | 48,929 | +0.72(+1.47%) |
Apr 21, 2021 | 46.03 | 49.25 | 46.03 | 49.10 | 20,468 | +1.01(+2.10%) |
Apr 20, 2021 | 48.83 | 48.83 | 47.75 | 48.09 | 8,782 | -0.91(-1.86%) |
Apr 19, 2021 | 48.15 | 49.02 | 47.51 | 49.00 | 25,316 | +0.02(+0.04%) |
Apr 16, 2021 | 50.20 | 50.27 | 48.53 | 48.98 | 22,700 | -0.93(-1.86%) |
Apr 15, 2021 | 49.65 | 50.56 | 49.42 | 49.91 | 69,345 | +0.10(+0.20%) |
Apr 14, 2021 | 49.50 | 50.10 | 48.98 | 49.81 | 15,156 | +0.34(+0.69%) |
Apr 13, 2021 | 49.33 | 49.73 | 48.50 | 49.47 | 14,674 | +0.27(+0.55%) |
Apr 12, 2021 | 49.52 | 49.70 | 48.95 | 49.20 | 19,373 | -0.55(-1.11%) |
Apr 09, 2021 | 48.10 | 49.90 | 47.87 | 49.75 | 39,900 | +1.64(+3.41%) |
Apr 08, 2021 | 48.06 | 48.75 | 47.51 | 48.11 | 16,817 | +0.29(+0.61%) |
Apr 07, 2021 | 48.58 | 48.94 | 46.98 | 47.82 | 33,111 | -0.82(-1.69%) |
Apr 06, 2021 | 49.14 | 49.18 | 48.44 | 48.64 | 16,391 | -0.42(-0.86%) |
Apr 05, 2021 | 49.06 | 49.96 | 48.67 | 49.06 | 36,803 | +0.15(+0.31%) |
Apr 01, 2021 | 49.17 | 50.11 | 48.47 | 48.91 | 33,400 | -0.17(-0.35%) |
Mar 31, 2021 | 49.96 | 51.06 | 48.84 | 49.08 | 134,704 | -1.02(-2.04%) |
Mar 30, 2021 | 51.82 | 51.82 | 49.08 | 50.10 | 59,744 | -1.65(-3.19%) |
Mar 29, 2021 | 52.07 | 53.31 | 51.70 | 51.75 | 55,525 | -1.42(-2.67%) |
Mar 26, 2021 | 53.50 | 53.99 | 52.08 | 53.17 | 56,400 | -0.09(-0.17%) |
Mar 25, 2021 | 50.83 | 53.26 | 50.83 | 53.26 | 61,538 | +2.25(+4.41%) |
Mar 24, 2021 | 50.94 | 52.74 | 50.12 | 51.01 | 65,693 | +0.32(+0.63%) |
Mar 23, 2021 | 50.67 | 52.21 | 50.67 | 50.69 | 110,500 | -0.44(-0.86%) |
Mar 22, 2021 | 52.11 | 52.11 | 50.85 | 51.13 | 33,557 | -0.72(-1.39%) |
Mar 19, 2021 | 51.46 | 54.15 | 50.44 | 51.85 | 177,100 | +0.90(+1.77%) |
Mar 18, 2021 | 49.66 | 51.00 | 49.51 | 50.95 | 50,387 | +1.30(+2.62%) |
Mar 17, 2021 | 49.57 | 50.35 | 49.00 | 49.65 | 23,165 | +0.16(+0.32%) |
Mar 16, 2021 | 48.82 | 49.59 | 48.63 | 49.49 | 24,069 | +0.94(+1.94%) |
Mar 15, 2021 | 48.66 | 49.00 | 48.40 | 48.55 | 12,877 | -0.42(-0.86%) |
Mar 12, 2021 | 49.03 | 49.50 | 48.37 | 48.97 | 25,700 | -0.11(-0.22%) |
Mar 11, 2021 | 49.25 | 49.25 | 48.15 | 49.08 | 145,851 | +0.20(+0.41%) |
Mar 10, 2021 | 47.20 | 49.40 | 47.11 | 48.88 | 62,198 | +2.08(+4.44%) |
Mar 09, 2021 | 46.60 | 46.91 | 45.69 | 46.80 | 69,230 | +1.02(+2.23%) |
Mar 08, 2021 | 45.61 | 45.87 | 45.40 | 45.78 | 31,465 | +0.19(+0.42%) |
Mar 05, 2021 | 45.90 | 45.95 | 45.00 | 45.59 | 100,700 | +0.09(+0.20%) |
Mar 04, 2021 | 45.80 | 46.00 | 45.25 | 45.50 | 31,540 | -0.30(-0.66%) |
Mar 03, 2021 | 45.58 | 46.23 | 45.19 | 45.80 | 31,209 | +0.17(+0.37%) |
Mar 02, 2021 | 45.80 | 46.39 | 45.15 | 45.63 | 17,905 | -0.27(-0.59%) |
Mar 01, 2021 | 45.40 | 45.90 | 44.88 | 45.90 | 25,131 | +1.07(+2.39%) |
Feb 26, 2021 | 43.77 | 45.60 | 43.73 | 44.83 | 95,800 | +0.52(+1.17%) |
Feb 25, 2021 | 44.46 | 44.66 | 43.20 | 44.31 | 22,693 | -0.39(-0.87%) |
Feb 24, 2021 | 43.65 | 44.74 | 43.53 | 44.70 | 19,272 | +0.50(+1.13%) |
Feb 23, 2021 | 43.65 | 44.75 | 42.12 | 44.20 | 20,062 | -0.41(-0.92%) |
Feb 22, 2021 | 44.08 | 45.26 | 44.08 | 44.61 | 57,105 | +0.28(+0.63%) |
Feb 19, 2021 | 43.59 | 44.95 | 43.51 | 44.33 | 27,300 | +0.84(+1.93%) |
Feb 18, 2021 | 43.37 | 44.81 | 42.88 | 43.49 | 46,185 | -0.01(-0.02%) |
Feb 17, 2021 | 43.22 | 44.00 | 42.62 | 43.50 | 70,564 | +0.50(+1.16%) |
Feb 16, 2021 | 43.30 | 43.30 | 42.70 | 43.00 | 28,452 | -0.11(-0.26%) |
Feb 12, 2021 | 43.87 | 43.89 | 41.98 | 43.11 | 40,500 | -0.09(-0.21%) |
Feb 11, 2021 | 43.10 | 43.25 | 42.43 | 43.20 | 21,338 | +0.20(+0.47%) |
Feb 10, 2021 | 44.00 | 44.00 | 42.28 | 43.00 | 37,261 | -0.65(-1.49%) |
Feb 09, 2021 | 43.24 | 43.98 | 42.83 | 43.65 | 25,021 | +0.20(+0.46%) |
Feb 08, 2021 | 42.26 | 44.46 | 41.44 | 43.45 | 82,075 | +0.45(+1.05%) |
Feb 05, 2021 | 40.37 | 43.00 | 39.62 | 43.00 | 121,300 | +2.25(+5.52%) |
Feb 04, 2021 | 42.26 | 42.26 | 40.33 | 40.75 | 28,030 | +0.00(+0.00%) |
Feb 03, 2021 | 38.23 | 41.40 | 38.00 | 40.75 | 212,772 | +2.94(+7.78%) |
Feb 02, 2021 | 37.41 | 37.81 | 36.82 | 37.81 | 22,810 | +0.31(+0.83%) |
Feb 01, 2021 | 36.39 | 37.50 | 34.44 | 37.50 | 15,812 | +0.93(+2.54%) |
Jan 29, 2021 | 36.90 | 37.00 | 35.28 | 36.57 | 18,300 | -0.11(-0.30%) |
Jan 28, 2021 | 35.60 | 37.03 | 35.60 | 36.68 | 64,691 | +1.32(+3.73%) |
Jan 27, 2021 | 35.45 | 35.72 | 34.54 | 35.36 | 21,530 | -0.65(-1.81%) |
Jan 26, 2021 | 37.25 | 37.25 | 35.71 | 36.01 | 29,357 | -1.09(-2.94%) |
Jan 25, 2021 | 37.15 | 37.65 | 37.01 | 37.10 | 27,040 | -0.32(-0.86%) |
Jan 22, 2021 | 36.35 | 37.42 | 36.30 | 37.42 | 20,100 | +0.62(+1.68%) |
Jan 21, 2021 | 36.50 | 37.00 | 36.50 | 36.80 | 16,950 | +0.10(+0.27%) |
Jan 20, 2021 | 36.96 | 37.00 | 36.33 | 36.70 | 28,300 | +0.00(+0.00%) |
Jan 19, 2021 | 36.15 | 36.70 | 35.32 | 36.70 | 66,779 | +1.30(+3.67%) |
Jan 15, 2021 | 33.49 | 35.50 | 32.96 | 35.40 | 75,100 | +1.53(+4.52%) |
Jan 14, 2021 | 33.71 | 34.64 | 33.67 | 33.87 | 12,786 | +0.38(+1.13%) |
Jan 13, 2021 | 34.14 | 34.14 | 33.26 | 33.49 | 11,829 | -0.51(-1.50%) |
Jan 12, 2021 | 34.35 | 34.35 | 33.79 | 34.00 | 17,239 | -0.05(-0.15%) |
Jan 11, 2021 | 34.19 | 34.55 | 33.59 | 34.05 | 15,238 | -0.57(-1.65%) |
Jan 08, 2021 | 35.00 | 35.55 | 34.41 | 34.62 | 7,100 | -0.32(-0.92%) |
Jan 07, 2021 | 35.00 | 35.29 | 34.16 | 34.94 | 20,063 | +0.05(+0.14%) |
Jan 06, 2021 | 35.08 | 35.80 | 32.54 | 34.89 | 62,581 | -0.01(-0.03%) |
Jan 05, 2021 | 34.30 | 35.16 | 34.30 | 34.90 | 26,469 | +0.73(+2.14%) |
Jan 04, 2021 | 35.11 | 35.35 | 33.44 | 34.17 | 18,333 | -0.51(-1.47%) |
Dec 31, 2020 | 34.68 | 34.68 | 34.68 | 54,009 | +1.07(+3.18%) | |
Dec 30, 2020 | 34.20 | 34.20 | 33.30 | 33.61 | 54,009 | -0.52(-1.52%) |
Dec 29, 2020 | 34.20 | 34.27 | 33.49 | 34.13 | 19,839 | +0.17(+0.50%) |
Dec 28, 2020 | 34.62 | 34.62 | 32.80 | 33.96 | 14,189 | +0.93(+2.82%) |
Dec 24, 2020 | 33.43 | 33.47 | 32.26 | 33.03 | 8,800 | -0.25(-0.75%) |
Dec 23, 2020 | 33.74 | 34.00 | 32.65 | 33.28 | 48,315 | -0.45(-1.33%) |
Dec 22, 2020 | 33.60 | 33.98 | 33.50 | 33.73 | 8,346 | +0.03(+0.09%) |
Dec 21, 2020 | 33.37 | 33.73 | 33.02 | 33.70 | 17,296 | -0.41(-1.20%) |
Dec 18, 2020 | 35.07 | 35.50 | 34.11 | 34.11 | 46,300 | -1.05(-2.99%) |
Dec 17, 2020 | 34.80 | 35.50 | 34.80 | 35.16 | 15,264 | +0.43(+1.24%) |
Dec 16, 2020 | 35.61 | 35.80 | 34.51 | 34.73 | 27,589 | -1.16(-3.23%) |
Dec 15, 2020 | 35.18 | 36.49 | 34.78 | 35.89 | 44,089 | +1.17(+3.37%) |
Dec 14, 2020 | 34.34 | 35.25 | 34.09 | 34.72 | 21,254 | +0.48(+1.40%) |
Dec 11, 2020 | 34.44 | 35.24 | 33.90 | 34.24 | 32,400 | -0.12(-0.35%) |
Dec 10, 2020 | 34.48 | 35.50 | 34.07 | 34.36 | 31,161 | -0.16(-0.46%) |
Dec 09, 2020 | 36.20 | 36.40 | 34.12 | 34.52 | 58,360 | -1.40(-3.90%) |
Dec 08, 2020 | 34.04 | 36.10 | 32.88 | 35.92 | 115,223 | +2.22(+6.59%) |
Dec 07, 2020 | 32.76 | 34.02 | 32.33 | 33.70 | 53,785 | +1.25(+3.85%) |
Dec 04, 2020 | 32.05 | 32.95 | 32.05 | 32.45 | 9,000 | +0.75(+2.37%) |
Dec 03, 2020 | 31.13 | 31.96 | 31.13 | 31.70 | 6,916 | +0.31(+0.99%) |
Dec 02, 2020 | 31.39 | 31.63 | 31.10 | 31.39 | 14,254 | -0.01(-0.03%) |