Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.06 | 39.10 | 37.84 | 38.06 | 23,706 | -0.22(-0.57%) |
Dec 30, 2021 | 38.47 | 38.65 | 38.11 | 38.28 | 19,988 | +0.04(+0.10%) |
Dec 29, 2021 | 38.44 | 38.63 | 37.80 | 38.25 | 35,681 | +0.18(+0.47%) |
Dec 28, 2021 | 38.21 | 38.45 | 35.59 | 38.07 | 19,403 | -0.14(-0.37%) |
Dec 27, 2021 | 38.83 | 38.95 | 37.95 | 38.21 | 14,712 | -0.62(-1.59%) |
Dec 23, 2021 | 39.04 | 39.23 | 38.45 | 38.82 | 22,927 | +0.07(+0.17%) |
Dec 22, 2021 | 38.96 | 38.96 | 38.31 | 38.76 | 22,841 | -0.33(-0.85%) |
Dec 21, 2021 | 38.78 | 39.44 | 38.55 | 39.09 | 26,936 | +0.61(+1.58%) |
Dec 20, 2021 | 38.56 | 39.53 | 37.77 | 38.48 | 64,913 | -0.62(-1.58%) |
Dec 17, 2021 | 39.42 | 39.65 | 38.61 | 39.10 | 200,636 | -0.28(-0.70%) |
Dec 16, 2021 | 39.37 | 40.46 | 38.89 | 39.37 | 288,125 | +0.40(+1.02%) |
Dec 15, 2021 | 38.15 | 39.00 | 38.00 | 38.98 | 46,305 | +0.69(+1.81%) |
Dec 14, 2021 | 38.97 | 40.05 | 37.47 | 38.28 | 64,985 | -1.02(-2.61%) |
Dec 13, 2021 | 37.64 | 39.69 | 37.42 | 39.31 | 50,239 | +1.59(+4.23%) |
Dec 10, 2021 | 38.09 | 38.89 | 37.52 | 37.71 | 25,447 | -0.12(-0.33%) |
Dec 09, 2021 | 37.28 | 37.95 | 37.01 | 37.84 | 38,427 | +0.16(+0.43%) |
Dec 08, 2021 | 37.79 | 38.09 | 37.44 | 37.68 | 30,086 | -0.24(-0.63%) |
Dec 07, 2021 | 38.53 | 38.97 | 37.84 | 37.91 | 32,665 | -0.89(-2.30%) |
Dec 06, 2021 | 38.48 | 39.34 | 38.34 | 38.81 | 37,005 | +0.83(+2.17%) |
Dec 03, 2021 | 37.95 | 38.24 | 37.26 | 37.98 | 36,264 | -0.02(-0.05%) |
Dec 02, 2021 | 36.19 | 38.17 | 36.19 | 38.00 | 46,930 | +1.95(+5.39%) |
Dec 01, 2021 | 36.96 | 37.87 | 35.95 | 36.05 | 73,096 | -0.20(-0.55%) |
Nov 30, 2021 | 37.51 | 37.70 | 36.12 | 36.25 | 63,174 | -1.73(-4.55%) |
Nov 29, 2021 | 39.62 | 39.94 | 37.74 | 37.98 | 37,303 | -1.42(-3.61%) |
Nov 26, 2021 | 40.25 | 40.35 | 38.75 | 39.40 | 34,150 | -1.69(-4.11%) |
Nov 24, 2021 | 41.18 | 41.42 | 40.69 | 41.09 | 24,300 | +0.15(+0.38%) |
Nov 23, 2021 | 39.70 | 41.25 | 39.70 | 40.94 | 41,567 | +1.01(+2.54%) |
Nov 22, 2021 | 39.99 | 40.79 | 39.37 | 39.93 | 49,958 | +0.18(+0.45%) |
Nov 19, 2021 | 39.74 | 40.34 | 39.22 | 39.74 | 42,853 | -0.42(-1.04%) |
Nov 18, 2021 | 40.67 | 40.16 | 39.87 | 40.16 | 40,642 | -0.46(-1.14%) |
Nov 17, 2021 | 39.77 | 40.63 | 39.39 | 40.63 | 47,731 | +0.61(+1.52%) |
Nov 16, 2021 | 40.93 | 40.93 | 39.84 | 40.02 | 24,353 | -0.66(-1.63%) |
Nov 15, 2021 | 40.90 | 40.94 | 40.35 | 40.68 | 29,129 | -0.29(-0.72%) |
Nov 12, 2021 | 40.94 | 40.98 | 39.58 | 40.98 | 21,211 | -0.01(-0.02%) |
Nov 11, 2021 | 40.99 | 41.25 | 40.73 | 40.99 | 17,538 | +0.07(+0.16%) |
Nov 10, 2021 | 41.32 | 40.92 | 21,277 | -0.68(-1.64%) | ||
Nov 09, 2021 | 41.42 | 41.98 | 40.97 | 41.60 | 18,889 | +0.00(+0.00%) |
Nov 08, 2021 | 41.87 | 41.96 | 41.36 | 41.60 | 23,584 | +0.09(+0.21%) |
Nov 05, 2021 | 40.92 | 42.46 | 40.92 | 41.52 | 36,578 | +0.92(+2.27%) |
Nov 04, 2021 | 41.19 | 41.69 | 40.16 | 40.60 | 57,193 | -0.40(-0.97%) |
Nov 03, 2021 | 40.53 | 41.39 | 40.17 | 41.00 | 55,807 | +0.63(+1.55%) |
Nov 02, 2021 | 40.38 | 40.62 | 39.90 | 40.37 | 37,846 | +0.22(+0.54%) |
Nov 01, 2021 | 38.93 | 40.73 | 38.70 | 40.15 | 53,620 | +1.46(+3.78%) |
Oct 29, 2021 | 40.77 | 40.77 | 38.68 | 38.69 | 48,896 | -0.60(-1.52%) |
Oct 28, 2021 | 41.15 | 41.27 | 39.29 | 39.29 | 46,855 | -1.86(-4.52%) |
Oct 27, 2021 | 42.08 | 42.12 | 41.12 | 41.15 | 62,715 | -1.14(-2.69%) |
Oct 26, 2021 | 43.35 | 42.03 | 42.29 | 36,511 | -0.93(-2.15%) | |
Oct 25, 2021 | 43.44 | 43.44 | 42.70 | 43.22 | 51,293 | +0.22(+0.51%) |
Oct 22, 2021 | 44.20 | 42.93 | 43.00 | 24,702 | -0.89(-2.03%) | |
Oct 21, 2021 | 44.35 | 44.69 | 43.74 | 43.89 | 36,342 | -0.41(-0.92%) |
Oct 20, 2021 | 44.46 | 44.48 | 43.35 | 44.30 | 18,958 | +0.49(+1.13%) |
Oct 19, 2021 | 44.46 | 44.46 | 43.60 | 43.81 | 10,081 | -0.04(-0.09%) |
Oct 18, 2021 | 44.10 | 44.24 | 43.82 | 43.84 | 15,384 | -0.32(-0.73%) |
Oct 15, 2021 | 44.93 | 45.26 | 44.03 | 44.17 | 30,007 | -0.29(-0.66%) |
Oct 14, 2021 | 43.64 | 44.58 | 43.55 | 44.46 | 35,504 | +0.93(+2.14%) |
Oct 13, 2021 | 43.10 | 43.53 | 42.79 | 43.53 | 13,423 | +0.62(+1.44%) |
Oct 12, 2021 | 43.08 | 43.41 | 42.72 | 42.91 | 34,409 | +0.00(+0.00%) |
Oct 11, 2021 | 44.01 | 44.06 | 42.84 | 42.91 | 39,930 | -1.29(-2.92%) |
Oct 08, 2021 | 44.70 | 45.27 | 43.90 | 44.20 | 17,019 | -0.36(-0.81%) |
Oct 07, 2021 | 44.66 | 44.92 | 44.24 | 44.56 | 15,405 | +0.53(+1.21%) |
Oct 06, 2021 | 44.59 | 44.59 | 43.70 | 44.03 | 20,625 | -0.91(-2.03%) |
Oct 05, 2021 | 44.89 | 45.34 | 44.07 | 44.94 | 35,399 | +0.49(+1.11%) |
Oct 04, 2021 | 44.24 | 45.41 | 43.71 | 44.45 | 35,492 | +0.76(+1.74%) |
Oct 01, 2021 | 44.62 | 44.89 | 42.95 | 43.69 | 90,525 | -0.68(-1.54%) |
Sep 30, 2021 | 44.42 | 44.64 | 44.03 | 44.37 | 28,465 | +0.16(+0.36%) |
Sep 29, 2021 | 44.27 | 45.03 | 43.82 | 44.21 | 22,633 | +0.10(+0.24%) |
Sep 28, 2021 | 44.69 | 45.35 | 43.95 | 44.11 | 24,309 | -1.27(-2.79%) |
Sep 27, 2021 | 44.31 | 45.51 | 43.86 | 45.38 | 49,390 | +0.93(+2.08%) |
Sep 24, 2021 | 44.83 | 45.15 | 44.33 | 44.45 | 20,368 | -0.43(-0.97%) |
Sep 23, 2021 | 44.18 | 44.88 | 43.88 | 44.88 | 26,521 | +0.95(+2.15%) |
Sep 22, 2021 | 44.18 | 44.53 | 43.72 | 43.94 | 29,050 | +0.09(+0.19%) |
Sep 21, 2021 | 44.18 | 44.43 | 43.60 | 43.85 | 22,437 | +0.00(+0.00%) |
Sep 20, 2021 | 43.04 | 43.99 | 42.88 | 43.85 | 61,387 | +0.36(+0.83%) |
Sep 17, 2021 | 44.05 | 44.32 | 42.91 | 43.49 | 219,281 | -0.14(-0.32%) |
Sep 16, 2021 | 43.81 | 43.83 | 42.86 | 43.64 | 25,826 | -0.18(-0.41%) |
Sep 15, 2021 | 43.42 | 44.07 | 42.97 | 43.82 | 35,106 | +0.48(+1.11%) |
Sep 14, 2021 | 44.46 | 44.46 | 42.81 | 43.33 | 36,867 | -0.83(-1.88%) |
Sep 13, 2021 | 44.09 | 44.45 | 43.54 | 44.17 | 27,625 | +0.21(+0.47%) |
Sep 10, 2021 | 44.60 | 45.00 | 42.87 | 43.96 | 66,295 | -0.32(-0.73%) |
Sep 09, 2021 | 44.16 | 44.94 | 43.72 | 44.28 | 46,395 | +0.07(+0.15%) |
Sep 08, 2021 | 44.01 | 44.65 | 43.62 | 44.21 | 31,817 | +0.25(+0.56%) |
Sep 07, 2021 | 43.03 | 45.13 | 43.03 | 43.97 | 48,146 | +0.52(+1.20%) |
Sep 03, 2021 | 44.59 | 44.68 | 42.85 | 43.45 | 41,053 | -1.07(-2.40%) |
Sep 02, 2021 | 42.66 | 44.81 | 42.57 | 44.52 | 55,860 | +1.79(+4.18%) |
Sep 01, 2021 | 43.00 | 43.31 | 42.60 | 42.73 | 22,761 | -0.37(-0.86%) |
Aug 31, 2021 | 42.60 | 43.26 | 42.54 | 43.10 | 36,361 | +0.38(+0.89%) |
Aug 30, 2021 | 42.85 | 43.10 | 42.52 | 42.72 | 20,846 | -0.17(-0.40%) |
Aug 27, 2021 | 42.62 | 43.36 | 42.30 | 42.89 | 42,356 | +0.47(+1.11%) |
Aug 26, 2021 | 42.47 | 42.78 | 42.11 | 42.42 | 25,946 | +0.15(+0.36%) |
Aug 25, 2021 | 42.49 | 42.93 | 41.92 | 42.27 | 26,646 | -0.45(-1.06%) |
Aug 24, 2021 | 42.91 | 43.45 | 42.43 | 42.72 | 16,756 | -0.11(-0.26%) |
Aug 23, 2021 | 42.89 | 43.65 | 42.83 | 42.83 | 13,919 | +0.00(+0.00%) |
Aug 20, 2021 | 42.25 | 43.80 | 42.25 | 42.83 | 22,762 | +0.28(+0.67%) |
Aug 19, 2021 | 41.94 | 42.75 | 41.94 | 42.55 | 26,803 | +0.40(+0.94%) |
Aug 18, 2021 | 43.07 | 43.35 | 42.15 | 42.15 | 19,635 | -0.97(-2.26%) |
Aug 17, 2021 | 43.41 | 44.78 | 42.56 | 43.13 | 27,030 | -0.36(-0.83%) |
Aug 16, 2021 | 43.71 | 43.96 | 43.47 | 43.49 | 23,284 | -0.42(-0.95%) |
Aug 13, 2021 | 43.36 | 44.29 | 43.06 | 43.90 | 39,013 | +0.87(+2.02%) |
Aug 12, 2021 | 42.32 | 43.20 | 41.74 | 43.03 | 38,400 | +0.81(+1.93%) |
Aug 11, 2021 | 41.85 | 42.28 | 41.41 | 42.22 | 40,032 | +0.36(+0.86%) |
Aug 10, 2021 | 41.70 | 42.07 | 41.46 | 41.86 | 24,515 | +0.42(+1.00%) |
Aug 09, 2021 | 41.48 | 41.88 | 41.44 | 41.44 | 20,724 | -0.12(-0.30%) |
Aug 06, 2021 | 42.11 | 42.11 | 41.42 | 41.57 | 43,529 | -0.26(-0.61%) |
Aug 05, 2021 | 41.91 | 42.20 | 41.68 | 41.82 | 20,804 | +0.26(+0.61%) |
Aug 04, 2021 | 41.20 | 42.96 | 40.75 | 41.57 | 56,418 | +0.40(+0.96%) |
Aug 03, 2021 | 40.29 | 41.35 | 40.15 | 41.17 | 43,231 | +0.82(+2.04%) |
Aug 02, 2021 | 40.79 | 41.35 | 40.00 | 40.35 | 42,739 | -0.35(-0.86%) |
Jul 30, 2021 | 41.93 | 41.93 | 40.54 | 40.70 | 26,454 | -0.39(-0.94%) |
Jul 29, 2021 | 41.62 | 41.62 | 40.94 | 41.08 | 18,812 | +0.06(+0.14%) |
Jul 28, 2021 | 41.49 | 41.52 | 40.81 | 41.03 | 23,102 | -0.47(-1.14%) |
Jul 27, 2021 | 41.59 | 41.97 | 41.10 | 41.50 | 30,958 | +0.05(+0.11%) |
Jul 26, 2021 | 41.30 | 42.06 | 41.20 | 41.45 | 16,430 | +0.21(+0.50%) |
Jul 23, 2021 | 41.03 | 41.24 | 40.45 | 41.24 | 19,303 | +0.43(+1.07%) |
Jul 22, 2021 | 41.48 | 41.48 | 40.67 | 40.81 | 19,846 | -0.89(-2.13%) |
Jul 21, 2021 | 42.05 | 42.67 | 41.46 | 41.70 | 24,912 | +0.00(+0.00%) |
Jul 20, 2021 | 41.57 | 42.50 | 41.57 | 41.70 | 66,888 | +0.35(+0.85%) |
Jul 19, 2021 | 41.02 | 41.84 | 40.55 | 41.35 | 41,865 | -0.57(-1.35%) |
Jul 16, 2021 | 42.48 | 43.16 | 41.73 | 41.92 | 29,288 | -0.47(-1.12%) |
Jul 15, 2021 | 41.77 | 42.44 | 41.34 | 42.39 | 24,269 | +0.69(+1.65%) |
Jul 14, 2021 | 42.52 | 43.05 | 41.70 | 41.70 | 20,909 | -0.78(-1.85%) |
Jul 13, 2021 | 42.82 | 42.95 | 42.48 | 42.48 | 17,691 | -0.66(-1.53%) |
Jul 12, 2021 | 42.80 | 43.23 | 42.62 | 43.15 | 20,356 | +0.08(+0.18%) |
Jul 09, 2021 | 42.25 | 43.27 | 42.25 | 43.07 | 26,831 | +0.91(+2.15%) |
Jul 08, 2021 | 41.94 | 42.44 | 41.55 | 42.16 | 34,511 | -0.14(-0.34%) |
Jul 07, 2021 | 42.94 | 42.94 | 41.94 | 42.30 | 43,246 | -0.49(-1.15%) |
Jul 06, 2021 | 43.35 | 43.35 | 42.80 | 42.80 | 29,385 | -0.57(-1.31%) |
Jul 02, 2021 | 43.50 | 43.68 | 43.21 | 43.36 | 17,898 | -0.52(-1.18%) |
Jul 01, 2021 | 43.38 | 44.25 | 43.32 | 43.88 | 32,050 | +0.88(+2.04%) |
Jun 30, 2021 | 43.36 | 43.82 | 42.84 | 43.00 | 43,165 | -0.47(-1.09%) |
Jun 29, 2021 | 45.08 | 45.08 | 43.36 | 43.48 | 24,553 | -0.13(-0.30%) |
Jun 28, 2021 | 45.10 | 45.44 | 43.44 | 43.61 | 43,853 | -1.08(-2.42%) |
Jun 25, 2021 | 44.05 | 45.13 | 44.05 | 44.69 | 133,126 | +0.57(+1.30%) |
Jun 24, 2021 | 43.39 | 44.35 | 43.01 | 44.12 | 22,146 | +1.03(+2.38%) |
Jun 23, 2021 | 43.34 | 43.52 | 40.52 | 43.09 | 44,810 | -0.35(-0.80%) |
Jun 22, 2021 | 43.15 | 43.44 | 42.65 | 43.44 | 29,030 | +0.05(+0.11%) |
Jun 21, 2021 | 43.05 | 43.40 | 42.17 | 43.39 | 38,188 | +0.66(+1.54%) |
Jun 18, 2021 | 42.95 | 43.25 | 42.16 | 42.73 | 333,018 | -0.78(-1.80%) |
Jun 17, 2021 | 43.66 | 43.85 | 43.09 | 43.51 | 58,642 | +0.02(+0.04%) |
Jun 16, 2021 | 44.38 | 44.38 | 42.89 | 43.50 | 60,263 | -1.12(-2.51%) |
Jun 15, 2021 | 44.15 | 45.44 | 43.49 | 44.62 | 63,249 | +0.79(+1.81%) |
Jun 14, 2021 | 45.49 | 45.60 | 43.34 | 43.82 | 64,073 | -1.89(-4.14%) |
Jun 11, 2021 | 46.52 | 46.95 | 45.45 | 45.72 | 16,628 | -0.71(-1.52%) |
Jun 10, 2021 | 46.16 | 46.98 | 46.10 | 46.42 | 24,910 | +0.37(+0.80%) |
Jun 09, 2021 | 45.02 | 46.53 | 44.96 | 46.06 | 32,273 | +0.86(+1.90%) |
Jun 08, 2021 | 44.61 | 45.31 | 44.61 | 45.20 | 22,195 | +0.83(+1.87%) |
Jun 07, 2021 | 44.62 | 44.83 | 44.29 | 44.37 | 23,787 | -0.35(-0.78%) |
Jun 04, 2021 | 44.83 | 45.43 | 44.41 | 44.72 | 19,809 | -0.16(-0.36%) |
Jun 03, 2021 | 44.87 | 45.15 | 44.80 | 44.88 | 23,089 | -0.26(-0.58%) |
Jun 02, 2021 | 45.44 | 45.77 | 44.65 | 45.14 | 24,654 | -0.05(-0.10%) |
Jun 01, 2021 | 44.58 | 46.07 | 44.56 | 45.19 | 42,005 | +0.67(+1.50%) |
May 28, 2021 | 44.74 | 45.12 | 44.10 | 44.52 | 25,055 | +0.08(+0.19%) |
May 27, 2021 | 44.96 | 45.22 | 44.29 | 44.44 | 39,169 | -0.51(-1.13%) |
May 26, 2021 | 44.12 | 45.06 | 44.12 | 44.95 | 20,641 | +1.06(+2.43%) |
May 25, 2021 | 44.68 | 44.68 | 43.59 | 43.88 | 30,488 | -0.14(-0.32%) |
May 24, 2021 | 45.19 | 45.32 | 43.91 | 44.02 | 27,851 | -1.18(-2.60%) |
May 21, 2021 | 46.23 | 46.23 | 45.15 | 45.20 | 21,845 | -0.57(-1.26%) |
May 20, 2021 | 45.02 | 45.77 | 45.02 | 45.77 | 17,546 | +0.35(+0.77%) |
May 19, 2021 | 44.63 | 45.94 | 44.18 | 45.43 | 40,345 | +0.41(+0.92%) |
May 18, 2021 | 45.32 | 45.77 | 44.97 | 45.01 | 17,040 | -0.40(-0.87%) |
May 17, 2021 | 46.23 | 46.48 | 45.23 | 45.41 | 20,392 | -1.09(-2.35%) |
May 14, 2021 | 45.47 | 46.67 | 45.16 | 46.50 | 43,600 | +1.31(+2.90%) |
May 13, 2021 | 43.60 | 45.62 | 43.51 | 45.19 | 34,151 | +1.76(+4.06%) |
May 12, 2021 | 43.72 | 43.89 | 43.02 | 43.43 | 35,866 | -0.53(-1.20%) |
May 11, 2021 | 44.02 | 45.92 | 43.78 | 43.96 | 22,473 | -0.54(-1.21%) |
May 10, 2021 | 45.01 | 45.73 | 44.28 | 44.49 | 43,920 | -0.18(-0.40%) |
May 07, 2021 | 45.32 | 45.75 | 44.47 | 44.67 | 23,712 | -0.81(-1.78%) |
May 06, 2021 | 43.92 | 45.78 | 43.33 | 45.48 | 46,168 | +1.61(+3.67%) |
May 05, 2021 | 45.00 | 45.00 | 43.70 | 43.87 | 32,006 | -0.32(-0.72%) |
May 04, 2021 | 44.43 | 44.50 | 43.47 | 44.19 | 31,554 | -0.41(-0.93%) |
May 03, 2021 | 43.08 | 45.08 | 43.08 | 44.61 | 55,270 | +1.68(+3.91%) |
Apr 30, 2021 | 43.10 | 43.56 | 42.70 | 42.93 | 55,315 | -0.32(-0.74%) |
Apr 29, 2021 | 43.64 | 44.74 | 43.22 | 43.25 | 31,794 | -1.10(-2.48%) |
Apr 28, 2021 | 45.18 | 45.63 | 43.33 | 44.35 | 60,731 | -0.76(-1.69%) |
Apr 27, 2021 | 44.65 | 45.33 | 43.76 | 45.12 | 40,755 | +0.32(+0.72%) |
Apr 26, 2021 | 46.43 | 46.99 | 44.65 | 44.79 | 42,498 | -1.31(-2.84%) |
Apr 23, 2021 | 46.14 | 46.93 | 44.74 | 46.10 | 35,992 | +0.47(+1.03%) |
Apr 22, 2021 | 46.72 | 46.87 | 45.30 | 45.63 | 40,830 | -0.99(-2.12%) |
Apr 21, 2021 | 47.42 | 47.42 | 46.33 | 46.62 | 19,245 | -0.14(-0.30%) |
Apr 20, 2021 | 47.10 | 47.44 | 46.04 | 46.76 | 36,380 | -0.42(-0.90%) |
Apr 19, 2021 | 47.15 | 47.52 | 47.05 | 47.19 | 48,718 | +0.08(+0.16%) |
Apr 16, 2021 | 48.03 | 48.03 | 47.09 | 47.11 | 35,780 | -0.60(-1.26%) |
Apr 15, 2021 | 47.39 | 47.71 | 46.81 | 47.71 | 26,789 | +0.32(+0.68%) |
Apr 14, 2021 | 47.12 | 48.08 | 46.74 | 47.39 | 34,716 | +0.11(+0.24%) |
Apr 13, 2021 | 45.59 | 48.52 | 45.27 | 47.28 | 63,673 | +1.66(+3.63%) |
Apr 12, 2021 | 44.79 | 46.00 | 44.79 | 45.62 | 34,818 | +0.12(+0.27%) |
Apr 09, 2021 | 44.16 | 46.05 | 43.57 | 45.50 | 54,785 | +1.32(+2.98%) |
Apr 08, 2021 | 43.51 | 44.27 | 42.73 | 44.18 | 157,679 | +0.47(+1.08%) |
Apr 07, 2021 | 43.93 | 44.63 | 42.78 | 43.71 | 71,549 | -0.57(-1.28%) |
Apr 06, 2021 | 45.16 | 45.53 | 43.66 | 44.28 | 88,419 | -1.25(-2.75%) |
Apr 05, 2021 | 47.51 | 47.59 | 44.28 | 45.53 | 80,554 | -2.12(-4.45%) |
Apr 01, 2021 | 46.31 | 47.82 | 45.86 | 47.65 | 61,155 | +1.38(+2.99%) |
Mar 31, 2021 | 45.77 | 47.08 | 44.73 | 46.26 | 61,610 | +0.79(+1.74%) |
Mar 30, 2021 | 45.94 | 47.43 | 45.17 | 45.47 | 42,218 | -0.21(-0.45%) |
Mar 29, 2021 | 45.37 | 46.48 | 44.86 | 45.68 | 49,942 | +0.23(+0.52%) |
Mar 26, 2021 | 44.91 | 45.87 | 44.55 | 45.45 | 44,109 | +1.14(+2.56%) |
Mar 25, 2021 | 43.68 | 45.43 | 43.20 | 44.31 | 63,338 | +0.27(+0.62%) |
Mar 24, 2021 | 45.76 | 48.31 | 44.02 | 44.04 | 47,464 | -1.37(-3.02%) |
Mar 23, 2021 | 47.59 | 47.77 | 45.22 | 45.41 | 57,283 | -2.71(-5.64%) |
Mar 22, 2021 | 46.98 | 48.73 | 46.40 | 48.12 | 62,912 | +0.69(+1.46%) |
Mar 19, 2021 | 46.40 | 48.41 | 45.03 | 47.43 | 168,340 | +1.18(+2.56%) |
Mar 18, 2021 | 46.67 | 47.53 | 45.79 | 46.24 | 30,676 | -0.49(-1.04%) |
Mar 17, 2021 | 46.83 | 47.44 | 46.08 | 46.73 | 49,904 | +0.04(+0.08%) |
Mar 16, 2021 | 48.13 | 48.22 | 46.49 | 46.69 | 46,679 | -1.81(-3.73%) |
Mar 15, 2021 | 49.21 | 49.21 | 47.70 | 48.51 | 43,024 | -0.38(-0.79%) |
Mar 12, 2021 | 48.55 | 49.42 | 48.04 | 48.89 | 37,397 | -0.02(-0.04%) |
Mar 11, 2021 | 48.86 | 49.16 | 47.81 | 48.91 | 41,860 | +0.30(+0.62%) |
Mar 10, 2021 | 46.85 | 48.91 | 46.85 | 48.61 | 41,764 | +1.28(+2.70%) |
Mar 09, 2021 | 49.15 | 49.15 | 46.87 | 47.33 | 61,628 | -1.74(-3.54%) |
Mar 08, 2021 | 46.79 | 49.42 | 46.44 | 49.07 | 68,219 | +2.25(+4.81%) |
Mar 05, 2021 | 46.08 | 47.05 | 45.26 | 46.82 | 62,328 | +1.54(+3.40%) |
Mar 04, 2021 | 45.63 | 46.59 | 44.56 | 45.28 | 59,457 | -0.32(-0.70%) |
Mar 03, 2021 | 44.24 | 45.92 | 43.59 | 45.60 | 31,271 | +1.58(+3.58%) |
Mar 02, 2021 | 44.11 | 45.32 | 43.72 | 44.02 | 71,349 | -0.29(-0.66%) |
Mar 01, 2021 | 46.15 | 47.34 | 43.52 | 44.31 | 96,771 | -1.38(-3.02%) |
Feb 26, 2021 | 43.17 | 46.90 | 42.84 | 45.69 | 104,840 | +2.51(+5.80%) |
Feb 25, 2021 | 41.91 | 43.67 | 41.91 | 43.18 | 47,723 | +0.86(+2.04%) |
Feb 24, 2021 | 43.43 | 45.05 | 40.67 | 42.32 | 44,693 | -1.70(-3.86%) |
Feb 23, 2021 | 42.40 | 44.49 | 42.26 | 44.02 | 44,062 | +0.98(+2.27%) |
Feb 22, 2021 | 42.24 | 43.13 | 41.29 | 43.04 | 40,924 | +0.86(+2.05%) |
Feb 19, 2021 | 41.93 | 43.18 | 41.77 | 42.18 | 34,733 | +0.65(+1.56%) |
Feb 18, 2021 | 42.54 | 42.69 | 41.01 | 41.53 | 53,504 | -1.30(-3.02%) |
Feb 17, 2021 | 42.83 | 42.99 | 41.25 | 42.83 | 220,937 | -0.13(-0.31%) |
Feb 16, 2021 | 42.61 | 43.16 | 41.84 | 42.96 | 42,067 | +0.33(+0.77%) |
Feb 12, 2021 | 42.99 | 43.16 | 42.14 | 42.63 | 17,366 | -0.36(-0.83%) |
Feb 11, 2021 | 43.58 | 43.63 | 41.64 | 42.99 | 36,046 | -0.51(-1.17%) |
Feb 10, 2021 | 44.55 | 44.78 | 43.45 | 43.49 | 22,454 | -0.92(-2.07%) |
Feb 09, 2021 | 43.74 | 44.60 | 43.11 | 44.41 | 36,080 | +0.73(+1.68%) |
Feb 08, 2021 | 42.40 | 43.96 | 42.40 | 43.68 | 30,701 | +1.04(+2.44%) |
Feb 05, 2021 | 42.10 | 42.75 | 41.61 | 42.64 | 25,144 | +1.19(+2.88%) |
Feb 04, 2021 | 41.41 | 41.74 | 39.82 | 41.45 | 48,231 | +0.94(+2.32%) |
Feb 03, 2021 | 41.00 | 41.15 | 40.06 | 40.51 | 39,399 | -0.69(-1.69%) |
Feb 02, 2021 | 41.65 | 42.13 | 40.97 | 41.20 | 35,396 | -0.26(-0.63%) |
Feb 01, 2021 | 40.53 | 41.78 | 40.38 | 41.47 | 37,158 | +0.94(+2.32%) |
Jan 29, 2021 | 39.72 | 41.87 | 39.72 | 40.53 | 53,378 | -0.67(-1.62%) |
Jan 28, 2021 | 44.17 | 44.17 | 41.08 | 41.19 | 65,955 | -2.69(-6.14%) |
Jan 27, 2021 | 44.77 | 44.99 | 43.43 | 43.89 | 60,943 | -1.52(-3.35%) |
Jan 26, 2021 | 45.25 | 45.48 | 43.83 | 45.41 | 36,950 | +0.41(+0.92%) |
Jan 25, 2021 | 43.14 | 45.39 | 42.62 | 45.00 | 50,117 | +1.99(+4.63%) |
Jan 22, 2021 | 42.37 | 43.07 | 41.29 | 43.01 | 72,130 | +0.01(+0.02%) |
Jan 21, 2021 | 44.22 | 44.45 | 42.69 | 43.00 | 55,454 | -1.04(-2.37%) |
Jan 20, 2021 | 44.59 | 44.84 | 43.77 | 44.04 | 34,793 | -0.54(-1.22%) |
Jan 19, 2021 | 44.90 | 45.00 | 43.89 | 44.58 | 45,563 | +0.44(+1.00%) |
Jan 15, 2021 | 44.20 | 44.94 | 43.38 | 44.14 | 35,479 | -0.46(-1.03%) |
Jan 14, 2021 | 44.03 | 45.28 | 43.54 | 44.60 | 32,441 | +1.00(+2.30%) |
Jan 13, 2021 | 44.54 | 45.11 | 43.27 | 43.60 | 25,815 | -1.02(-2.29%) |
Jan 12, 2021 | 44.18 | 45.20 | 43.45 | 44.62 | 39,049 | +0.62(+1.41%) |
Jan 11, 2021 | 44.44 | 45.46 | 43.23 | 44.00 | 32,351 | -1.30(-2.88%) |
Jan 08, 2021 | 46.62 | 46.82 | 44.22 | 45.30 | 136,803 | -1.14(-2.45%) |
Jan 07, 2021 | 44.97 | 46.65 | 43.71 | 46.44 | 65,747 | +1.23(+2.72%) |
Jan 06, 2021 | 43.03 | 46.84 | 41.24 | 45.21 | 110,564 | +2.83(+6.67%) |
Jan 05, 2021 | 41.51 | 43.61 | 40.34 | 42.39 | 81,963 | +0.56(+1.35%) |