Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 78.37 | 83.00 | 78.37 | 80.84 | 70,316 | +1.72(+2.17%) |
Dec 30, 2021 | 77.06 | 80.73 | 77.06 | 79.12 | 68,203 | +2.06(+2.67%) |
Dec 29, 2021 | 77.32 | 80.40 | 76.13 | 77.06 | 41,400 | -0.52(-0.67%) |
Dec 28, 2021 | 79.20 | 80.55 | 76.42 | 77.58 | 42,731 | -0.99(-1.26%) |
Dec 27, 2021 | 78.06 | 79.56 | 76.24 | 78.57 | 38,754 | +0.60(+0.77%) |
Dec 23, 2021 | 77.90 | 78.98 | 74.28 | 77.97 | 51,240 | +0.41(+0.53%) |
Dec 22, 2021 | 73.14 | 79.57 | 73.00 | 77.56 | 71,760 | +4.32(+5.90%) |
Dec 21, 2021 | 68.47 | 75.40 | 68.47 | 73.24 | 76,366 | +5.53(+8.17%) |
Dec 20, 2021 | 62.48 | 68.56 | 62.00 | 67.71 | 71,625 | +2.73(+4.20%) |
Dec 17, 2021 | 62.10 | 65.41 | 60.26 | 64.98 | 86,881 | +2.20(+3.50%) |
Dec 16, 2021 | 69.57 | 71.00 | 62.08 | 62.78 | 122,937 | -5.56(-8.14%) |
Dec 15, 2021 | 64.50 | 69.21 | 63.73 | 68.34 | 63,358 | +3.53(+5.45%) |
Dec 14, 2021 | 65.19 | 66.96 | 63.01 | 64.81 | 39,869 | -1.17(-1.77%) |
Dec 13, 2021 | 67.02 | 68.16 | 64.57 | 65.98 | 31,194 | -1.45(-2.15%) |
Dec 10, 2021 | 67.45 | 68.00 | 65.00 | 67.43 | 35,473 | +0.44(+0.66%) |
Dec 09, 2021 | 70.04 | 71.53 | 66.76 | 66.99 | 24,730 | -3.98(-5.61%) |
Dec 08, 2021 | 67.06 | 72.51 | 66.93 | 70.97 | 59,285 | +4.96(+7.51%) |
Dec 07, 2021 | 64.07 | 67.16 | 62.50 | 66.01 | 57,495 | +3.70(+5.94%) |
Dec 06, 2021 | 59.01 | 63.38 | 57.47 | 62.31 | 41,404 | +3.51(+5.97%) |
Dec 03, 2021 | 64.14 | 64.14 | 57.17 | 58.80 | 86,360 | -5.03(-7.88%) |
Dec 02, 2021 | 59.07 | 64.85 | 59.07 | 63.83 | 72,617 | +5.40(+9.24%) |
Dec 01, 2021 | 65.18 | 65.91 | 58.15 | 58.43 | 60,119 | -5.17(-8.13%) |
Nov 30, 2021 | 63.41 | 64.00 | 59.83 | 63.60 | 125,914 | +0.30(+0.47%) |
Nov 29, 2021 | 66.21 | 67.01 | 62.22 | 63.30 | 99,805 | -1.99(-3.05%) |
Nov 26, 2021 | 64.00 | 65.48 | 60.51 | 65.29 | 57,388 | -0.20(-0.31%) |
Nov 24, 2021 | 67.97 | 67.98 | 64.49 | 65.49 | 58,764 | -3.99(-5.74%) |
Nov 23, 2021 | 69.31 | 69.90 | 66.06 | 69.48 | 47,052 | +0.37(+0.54%) |
Nov 22, 2021 | 71.57 | 74.05 | 68.02 | 69.11 | 64,905 | -2.23(-3.13%) |
Nov 19, 2021 | 71.47 | 74.99 | 70.00 | 71.34 | 90,709 | -0.13(-0.18%) |
Nov 18, 2021 | 79.68 | 72.10 | 71.12 | 71.47 | 120,934 | -8.44(-10.56%) |
Nov 17, 2021 | 75.56 | 81.47 | 74.37 | 79.91 | 80,958 | +4.23(+5.59%) |
Nov 16, 2021 | 70.11 | 77.99 | 68.90 | 75.68 | 151,818 | +5.02(+7.10%) |
Nov 15, 2021 | 69.97 | 70.74 | 67.57 | 70.66 | 127,025 | -0.28(-0.39%) |
Nov 12, 2021 | 57.19 | 70.99 | 57.19 | 70.94 | 394,929 | +16.44(+30.17%) |
Nov 11, 2021 | 51.99 | 56.73 | 49.56 | 54.50 | 113,946 | +2.42(+4.65%) |
Nov 10, 2021 | 48.71 | 52.09 | 52.08 | 40,211 | +2.21(+4.43%) | |
Nov 09, 2021 | 50.86 | 50.86 | 48.32 | 49.87 | 27,033 | -0.07(-0.14%) |
Nov 08, 2021 | 49.50 | 51.93 | 49.02 | 49.94 | 57,871 | +0.47(+0.95%) |
Nov 05, 2021 | 46.90 | 49.49 | 45.50 | 49.47 | 38,112 | +3.30(+7.15%) |
Nov 04, 2021 | 45.39 | 46.49 | 45.11 | 46.17 | 13,500 | +0.89(+1.97%) |
Nov 03, 2021 | 44.69 | 46.85 | 44.43 | 45.28 | 30,952 | +0.22(+0.49%) |
Nov 02, 2021 | 45.08 | 45.14 | 43.86 | 45.06 | 24,232 | -0.41(-0.90%) |
Nov 01, 2021 | 42.87 | 45.77 | 42.58 | 45.47 | 43,694 | +2.89(+6.79%) |
Oct 29, 2021 | 42.31 | 43.32 | 41.53 | 42.58 | 24,166 | +0.48(+1.14%) |
Oct 28, 2021 | 42.00 | 43.50 | 40.33 | 42.10 | 55,714 | +0.55(+1.32%) |
Oct 27, 2021 | 41.82 | 43.91 | 41.00 | 41.55 | 39,464 | +0.07(+0.17%) |
Oct 26, 2021 | 44.49 | 41.15 | 41.48 | 81,745 | -2.43(-5.53%) | |
Oct 25, 2021 | 45.11 | 45.88 | 42.97 | 43.91 | 81,465 | -1.26(-2.79%) |
Oct 22, 2021 | 44.67 | 45.81 | 45.17 | 21,203 | +0.66(+1.48%) | |
Oct 21, 2021 | 45.19 | 46.26 | 44.10 | 44.51 | 59,923 | -0.72(-1.59%) |
Oct 20, 2021 | 46.10 | 46.71 | 45.12 | 45.23 | 48,727 | -1.22(-2.63%) |
Oct 19, 2021 | 46.53 | 47.40 | 45.15 | 46.45 | 15,576 | +0.00(+0.00%) |
Oct 18, 2021 | 45.66 | 46.59 | 44.84 | 46.45 | 24,123 | +0.70(+1.53%) |
Oct 15, 2021 | 48.60 | 48.60 | 45.67 | 45.75 | 43,017 | -2.34(-4.87%) |
Oct 14, 2021 | 46.86 | 48.73 | 45.95 | 48.09 | 41,619 | +2.18(+4.75%) |
Oct 13, 2021 | 45.76 | 46.46 | 44.69 | 45.91 | 23,437 | +0.10(+0.22%) |
Oct 12, 2021 | 46.65 | 46.65 | 45.24 | 45.81 | 15,828 | -0.50(-1.08%) |
Oct 11, 2021 | 46.16 | 48.29 | 45.73 | 46.31 | 34,935 | +0.17(+0.37%) |
Oct 08, 2021 | 44.48 | 47.47 | 44.42 | 46.14 | 42,687 | +1.74(+3.92%) |
Oct 07, 2021 | 44.70 | 47.00 | 43.64 | 44.40 | 60,008 | +0.13(+0.29%) |
Oct 06, 2021 | 44.33 | 44.93 | 43.37 | 44.27 | 24,311 | -0.24(-0.54%) |
Oct 05, 2021 | 44.59 | 46.48 | 44.26 | 44.51 | 30,656 | -0.01(-0.02%) |
Oct 04, 2021 | 47.22 | 47.22 | 43.52 | 44.52 | 49,275 | -2.83(-5.98%) |
Oct 01, 2021 | 44.21 | 47.82 | 43.55 | 47.35 | 50,382 | +3.67(+8.40%) |
Sep 30, 2021 | 43.50 | 45.27 | 43.27 | 43.68 | 43,401 | +0.31(+0.71%) |
Sep 29, 2021 | 46.26 | 46.46 | 42.71 | 43.37 | 46,231 | -2.22(-4.87%) |
Sep 28, 2021 | 47.29 | 47.40 | 44.73 | 45.59 | 36,810 | -2.09(-4.38%) |
Sep 27, 2021 | 48.00 | 48.77 | 46.80 | 47.68 | 53,816 | -0.24(-0.50%) |
Sep 24, 2021 | 45.14 | 49.27 | 45.14 | 47.92 | 86,678 | +2.82(+6.25%) |
Sep 23, 2021 | 44.09 | 45.84 | 44.01 | 45.10 | 59,907 | +1.51(+3.46%) |
Sep 22, 2021 | 43.82 | 44.73 | 42.87 | 43.59 | 45,339 | +0.04(+0.09%) |
Sep 21, 2021 | 44.66 | 45.00 | 43.30 | 43.55 | 13,405 | -0.90(-2.02%) |
Sep 20, 2021 | 44.19 | 44.92 | 43.20 | 44.45 | 28,910 | -0.74(-1.64%) |
Sep 17, 2021 | 46.77 | 47.48 | 44.74 | 45.19 | 88,671 | -1.29(-2.78%) |
Sep 16, 2021 | 45.82 | 47.28 | 45.36 | 46.48 | 35,419 | +0.65(+1.42%) |
Sep 15, 2021 | 43.74 | 45.90 | 42.87 | 45.83 | 27,229 | +2.11(+4.83%) |
Sep 14, 2021 | 45.82 | 45.82 | 43.54 | 43.72 | 43,041 | -1.58(-3.49%) |
Sep 13, 2021 | 46.72 | 47.00 | 44.13 | 45.30 | 27,386 | -0.63(-1.37%) |
Sep 10, 2021 | 45.93 | 47.74 | 45.58 | 45.93 | 37,372 | +0.60(+1.32%) |
Sep 09, 2021 | 46.74 | 47.72 | 45.32 | 45.33 | 28,494 | -1.42(-3.04%) |
Sep 08, 2021 | 46.35 | 47.27 | 44.64 | 46.75 | 39,710 | +0.38(+0.82%) |
Sep 07, 2021 | 49.24 | 49.97 | 45.26 | 46.37 | 63,329 | -2.88(-5.85%) |
Sep 03, 2021 | 50.01 | 50.55 | 48.21 | 49.25 | 13,454 | -0.79(-1.58%) |
Sep 02, 2021 | 51.04 | 51.97 | 49.55 | 50.04 | 21,586 | -0.56(-1.11%) |
Sep 01, 2021 | 51.38 | 52.20 | 50.60 | 50.60 | 21,875 | -0.21(-0.41%) |
Aug 31, 2021 | 50.72 | 51.50 | 48.84 | 50.81 | 40,426 | +0.09(+0.18%) |
Aug 30, 2021 | 52.55 | 52.55 | 49.97 | 50.72 | 23,727 | -1.48(-2.84%) |
Aug 27, 2021 | 49.15 | 52.97 | 49.15 | 52.20 | 36,868 | +3.19(+6.51%) |
Aug 26, 2021 | 52.07 | 52.33 | 48.55 | 49.01 | 41,955 | -3.59(-6.83%) |
Aug 25, 2021 | 48.36 | 52.97 | 48.09 | 52.60 | 53,060 | +4.02(+8.28%) |
Aug 24, 2021 | 47.52 | 49.97 | 45.97 | 48.58 | 44,997 | +1.06(+2.23%) |
Aug 23, 2021 | 43.99 | 48.57 | 43.99 | 47.52 | 58,171 | +3.98(+9.14%) |
Aug 20, 2021 | 42.78 | 44.68 | 42.78 | 43.54 | 27,449 | +0.48(+1.11%) |
Aug 19, 2021 | 43.12 | 44.99 | 42.04 | 43.06 | 33,835 | -0.51(-1.17%) |
Aug 18, 2021 | 46.00 | 46.00 | 43.57 | 43.57 | 68,986 | -1.67(-3.69%) |
Aug 17, 2021 | 44.55 | 45.97 | 41.53 | 45.24 | 71,413 | -0.31(-0.68%) |
Aug 16, 2021 | 45.01 | 45.78 | 44.26 | 45.55 | 21,307 | +0.47(+1.04%) |
Aug 13, 2021 | 45.06 | 46.27 | 44.87 | 45.08 | 18,746 | -0.28(-0.62%) |
Aug 12, 2021 | 46.12 | 46.19 | 43.40 | 45.36 | 79,237 | -0.83(-1.80%) |
Aug 11, 2021 | 46.18 | 47.63 | 46.18 | 46.19 | 32,424 | +0.19(+0.41%) |
Aug 10, 2021 | 45.35 | 46.46 | 44.26 | 46.00 | 30,545 | +1.37(+3.07%) |
Aug 09, 2021 | 45.58 | 45.70 | 43.60 | 44.63 | 78,955 | -0.86(-1.89%) |
Aug 06, 2021 | 45.78 | 47.25 | 45.34 | 45.49 | 73,217 | -0.01(-0.02%) |
Aug 05, 2021 | 46.32 | 47.25 | 45.11 | 45.50 | 94,353 | -0.75(-1.62%) |
Aug 04, 2021 | 47.42 | 48.67 | 46.00 | 46.25 | 76,736 | -1.42(-2.98%) |
Aug 03, 2021 | 48.41 | 49.27 | 46.15 | 47.67 | 93,461 | -0.74(-1.53%) |
Aug 02, 2021 | 49.72 | 50.87 | 47.82 | 48.41 | 90,178 | -0.21(-0.43%) |
Jul 30, 2021 | 52.43 | 54.02 | 48.62 | 48.62 | 56,689 | -4.44(-8.37%) |
Jul 29, 2021 | 49.08 | 53.49 | 49.08 | 53.06 | 50,622 | +4.03(+8.22%) |
Jul 28, 2021 | 54.20 | 54.47 | 48.63 | 49.03 | 144,294 | -4.34(-8.13%) |
Jul 27, 2021 | 52.62 | 54.08 | 52.08 | 53.37 | 94,803 | -0.89(-1.64%) |
Jul 26, 2021 | 51.98 | 56.50 | 51.44 | 54.26 | 86,328 | +2.19(+4.21%) |
Jul 23, 2021 | 49.05 | 52.48 | 47.21 | 52.07 | 71,312 | +2.76(+5.60%) |
Jul 22, 2021 | 55.35 | 56.98 | 49.23 | 49.31 | 124,414 | -5.49(-10.02%) |
Jul 21, 2021 | 47.88 | 56.00 | 46.92 | 54.80 | 422,274 | +3.13(+6.06%) |
Jul 20, 2021 | 50.00 | 54.00 | 50.00 | 51.67 | 99,078 | +1.69(+3.38%) |
Jul 19, 2021 | 48.77 | 52.99 | 47.09 | 49.98 | 72,537 | -0.77(-1.52%) |
Jul 16, 2021 | 51.52 | 53.98 | 49.29 | 50.75 | 122,810 | -0.64(-1.25%) |
Jul 15, 2021 | 47.62 | 52.79 | 46.23 | 51.39 | 362,534 | +3.88(+8.17%) |
Jul 14, 2021 | 40.59 | 51.35 | 39.90 | 47.51 | 587,842 | +8.93(+23.15%) |
Jul 13, 2021 | 38.00 | 40.82 | 37.09 | 38.58 | 39,409 | +0.40(+1.05%) |
Jul 12, 2021 | 38.44 | 38.94 | 36.95 | 38.18 | 15,766 | -0.29(-0.75%) |
Jul 09, 2021 | 37.50 | 38.85 | 36.55 | 38.47 | 26,214 | +1.88(+5.14%) |
Jul 08, 2021 | 34.25 | 37.06 | 34.00 | 36.59 | 28,936 | +1.14(+3.22%) |
Jul 07, 2021 | 36.33 | 36.45 | 34.66 | 35.45 | 18,543 | -1.05(-2.88%) |
Jul 06, 2021 | 37.40 | 37.88 | 35.10 | 36.50 | 22,227 | -0.70(-1.88%) |
Jul 02, 2021 | 38.64 | 38.79 | 37.15 | 37.20 | 18,472 | -1.47(-3.80%) |
Jul 01, 2021 | 38.41 | 39.36 | 37.79 | 38.67 | 21,074 | +0.66(+1.74%) |
Jun 30, 2021 | 38.22 | 38.98 | 37.94 | 38.01 | 29,783 | -0.30(-0.78%) |
Jun 29, 2021 | 38.20 | 38.62 | 37.76 | 38.31 | 21,449 | +0.30(+0.79%) |
Jun 28, 2021 | 39.51 | 39.51 | 37.76 | 38.01 | 25,715 | -1.25(-3.18%) |
Jun 25, 2021 | 39.38 | 40.70 | 39.05 | 39.26 | 185,798 | -0.12(-0.30%) |
Jun 24, 2021 | 39.43 | 39.87 | 38.53 | 39.38 | 22,329 | +0.07(+0.18%) |
Jun 23, 2021 | 39.50 | 39.75 | 38.27 | 39.31 | 19,501 | -0.36(-0.91%) |
Jun 22, 2021 | 36.81 | 39.75 | 36.65 | 39.67 | 53,539 | +2.71(+7.33%) |
Jun 21, 2021 | 34.69 | 37.51 | 34.04 | 36.96 | 89,352 | +2.72(+7.94%) |
Jun 18, 2021 | 36.08 | 36.67 | 34.01 | 34.24 | 43,013 | -1.41(-3.96%) |
Jun 17, 2021 | 36.94 | 38.25 | 35.10 | 35.65 | 31,902 | -1.16(-3.15%) |
Jun 16, 2021 | 36.46 | 37.06 | 35.28 | 36.81 | 46,221 | +0.49(+1.35%) |
Jun 15, 2021 | 37.51 | 37.51 | 36.32 | 36.32 | 19,809 | -0.91(-2.44%) |
Jun 14, 2021 | 37.92 | 38.75 | 36.76 | 37.23 | 30,443 | -0.44(-1.17%) |
Jun 11, 2021 | 37.23 | 38.51 | 36.87 | 37.67 | 29,937 | +0.44(+1.18%) |
Jun 10, 2021 | 38.49 | 38.67 | 36.50 | 37.23 | 45,547 | -1.34(-3.47%) |
Jun 09, 2021 | 41.00 | 41.00 | 38.47 | 38.57 | 24,115 | -2.51(-6.11%) |
Jun 08, 2021 | 40.45 | 41.33 | 39.18 | 41.08 | 25,501 | +1.14(+2.85%) |
Jun 07, 2021 | 37.87 | 40.67 | 37.34 | 39.94 | 36,242 | +2.11(+5.58%) |
Jun 04, 2021 | 38.19 | 38.79 | 37.00 | 37.83 | 51,483 | -0.25(-0.66%) |
Jun 03, 2021 | 39.84 | 40.35 | 37.50 | 38.08 | 29,764 | -1.96(-4.90%) |
Jun 02, 2021 | 41.87 | 41.87 | 39.20 | 40.04 | 29,779 | -1.08(-2.63%) |
Jun 01, 2021 | 43.23 | 43.69 | 41.11 | 41.12 | 46,218 | -1.86(-4.33%) |
May 28, 2021 | 42.02 | 43.78 | 41.60 | 42.98 | 30,095 | +1.29(+3.09%) |
May 27, 2021 | 41.56 | 42.10 | 40.93 | 41.69 | 18,798 | +0.69(+1.68%) |
May 26, 2021 | 38.13 | 41.54 | 38.13 | 41.00 | 22,056 | +2.47(+6.41%) |
May 25, 2021 | 41.31 | 41.50 | 38.53 | 38.53 | 34,811 | -2.95(-7.11%) |
May 24, 2021 | 39.89 | 42.40 | 39.39 | 41.48 | 37,392 | +1.75(+4.40%) |
May 21, 2021 | 38.94 | 39.94 | 38.47 | 39.73 | 34,056 | +0.74(+1.90%) |
May 20, 2021 | 37.51 | 39.00 | 36.06 | 38.99 | 42,503 | +1.68(+4.50%) |
May 19, 2021 | 36.34 | 37.90 | 35.35 | 37.31 | 30,541 | +0.00(+0.00%) |
May 18, 2021 | 35.84 | 37.74 | 35.84 | 37.31 | 17,476 | +1.81(+5.10%) |
May 17, 2021 | 33.70 | 36.12 | 33.70 | 35.50 | 57,874 | +1.39(+4.08%) |
May 14, 2021 | 34.75 | 36.12 | 33.34 | 34.11 | 45,598 | -0.32(-0.93%) |
May 13, 2021 | 33.62 | 35.69 | 33.11 | 34.43 | 31,491 | +1.38(+4.18%) |
May 12, 2021 | 35.63 | 36.10 | 33.05 | 33.05 | 32,122 | -3.26(-8.98%) |
May 11, 2021 | 34.46 | 37.02 | 34.28 | 36.31 | 29,686 | +0.80(+2.25%) |
May 10, 2021 | 35.79 | 36.90 | 34.90 | 35.51 | 24,163 | -0.17(-0.48%) |
May 07, 2021 | 34.44 | 37.50 | 34.44 | 35.68 | 78,760 | +1.22(+3.54%) |
May 06, 2021 | 36.48 | 36.48 | 34.20 | 34.46 | 26,531 | -2.31(-6.28%) |
May 05, 2021 | 38.12 | 38.59 | 36.77 | 36.77 | 19,466 | -0.84(-2.23%) |
May 04, 2021 | 35.47 | 38.98 | 34.10 | 37.61 | 69,423 | +1.49(+4.13%) |
May 03, 2021 | 36.80 | 36.80 | 35.13 | 36.12 | 29,748 | +0.11(+0.31%) |
Apr 30, 2021 | 37.37 | 37.84 | 36.01 | 36.01 | 29,500 | -2.14(-5.61%) |
Apr 29, 2021 | 35.30 | 38.97 | 34.47 | 38.15 | 61,925 | +3.45(+9.94%) |
Apr 28, 2021 | 35.46 | 35.46 | 34.62 | 34.70 | 16,370 | -0.72(-2.03%) |
Apr 27, 2021 | 35.50 | 36.46 | 35.36 | 35.42 | 68,607 | -0.07(-0.20%) |
Apr 26, 2021 | 35.61 | 35.70 | 34.47 | 35.49 | 39,100 | +0.03(+0.08%) |
Apr 23, 2021 | 33.72 | 35.54 | 33.66 | 35.46 | 65,500 | +1.75(+5.19%) |
Apr 22, 2021 | 32.57 | 34.05 | 32.50 | 33.71 | 53,482 | +1.25(+3.85%) |
Apr 21, 2021 | 31.08 | 32.82 | 31.08 | 32.46 | 17,852 | +1.35(+4.34%) |
Apr 20, 2021 | 32.61 | 33.45 | 30.96 | 31.11 | 62,070 | -1.64(-5.01%) |
Apr 19, 2021 | 31.89 | 32.78 | 31.80 | 32.75 | 53,015 | +0.55(+1.71%) |
Apr 16, 2021 | 31.91 | 32.76 | 31.15 | 32.20 | 33,200 | +0.66(+2.09%) |
Apr 15, 2021 | 33.36 | 33.36 | 31.00 | 31.54 | 43,796 | -0.85(-2.62%) |
Apr 14, 2021 | 29.26 | 32.79 | 29.26 | 32.39 | 67,933 | +0.83(+2.63%) |
Apr 13, 2021 | 30.90 | 32.45 | 29.90 | 31.56 | 58,245 | +0.30(+0.96%) |
Apr 12, 2021 | 32.06 | 32.22 | 31.06 | 31.26 | 32,673 | -1.14(-3.52%) |
Apr 09, 2021 | 32.82 | 32.90 | 32.00 | 32.40 | 14,500 | -0.05(-0.15%) |
Apr 08, 2021 | 31.50 | 32.77 | 30.42 | 32.45 | 37,362 | +0.93(+2.95%) |
Apr 07, 2021 | 32.50 | 32.87 | 31.24 | 31.52 | 34,928 | -0.79(-2.45%) |
Apr 06, 2021 | 32.30 | 32.94 | 32.27 | 32.31 | 64,508 | +0.39(+1.22%) |
Apr 05, 2021 | 31.95 | 32.97 | 31.36 | 31.92 | 47,909 | +0.52(+1.66%) |
Apr 01, 2021 | 32.07 | 32.13 | 31.17 | 31.40 | 48,900 | -0.24(-0.76%) |
Mar 31, 2021 | 31.06 | 32.25 | 30.90 | 31.64 | 36,553 | +0.86(+2.79%) |
Mar 30, 2021 | 28.97 | 31.09 | 28.97 | 30.78 | 29,419 | +2.06(+7.17%) |
Mar 29, 2021 | 31.01 | 31.73 | 28.22 | 28.72 | 146,714 | -2.64(-8.42%) |
Mar 26, 2021 | 32.24 | 32.24 | 29.15 | 31.36 | 69,200 | -0.63(-1.97%) |
Mar 25, 2021 | 29.62 | 32.10 | 29.29 | 31.99 | 26,606 | +1.90(+6.31%) |
Mar 24, 2021 | 31.45 | 33.35 | 30.01 | 30.09 | 27,522 | -0.83(-2.68%) |
Mar 23, 2021 | 34.00 | 34.00 | 30.37 | 30.92 | 47,722 | -3.24(-9.48%) |
Mar 22, 2021 | 36.28 | 37.58 | 33.51 | 34.16 | 54,252 | -2.09(-5.77%) |
Mar 19, 2021 | 35.83 | 36.61 | 34.91 | 36.25 | 64,400 | +0.81(+2.29%) |
Mar 18, 2021 | 35.73 | 38.16 | 35.04 | 35.44 | 54,827 | -0.25(-0.70%) |
Mar 17, 2021 | 34.22 | 36.00 | 33.77 | 35.69 | 34,425 | +1.16(+3.36%) |
Mar 16, 2021 | 34.20 | 34.75 | 34.00 | 34.53 | 36,048 | -0.15(-0.43%) |
Mar 15, 2021 | 32.87 | 34.75 | 32.45 | 34.68 | 55,494 | +1.88(+5.73%) |
Mar 12, 2021 | 31.36 | 33.90 | 30.83 | 32.80 | 46,800 | +1.65(+5.30%) |
Mar 11, 2021 | 30.73 | 31.98 | 30.01 | 31.15 | 73,173 | -0.17(-0.54%) |
Mar 10, 2021 | 31.58 | 33.35 | 30.30 | 31.32 | 106,874 | -0.27(-0.85%) |
Mar 09, 2021 | 31.48 | 32.50 | 30.67 | 31.59 | 53,418 | +0.41(+1.31%) |
Mar 08, 2021 | 31.52 | 31.65 | 29.35 | 31.18 | 82,024 | -0.62(-1.95%) |
Mar 05, 2021 | 33.21 | 33.79 | 30.61 | 31.80 | 91,400 | -0.46(-1.43%) |
Mar 04, 2021 | 34.08 | 34.95 | 30.17 | 32.26 | 119,325 | -1.82(-5.34%) |
Mar 03, 2021 | 34.90 | 36.19 | 34.05 | 34.08 | 112,567 | +0.49(+1.46%) |
Mar 02, 2021 | 32.57 | 34.22 | 31.01 | 33.59 | 129,380 | +0.73(+2.22%) |
Mar 01, 2021 | 30.28 | 36.43 | 30.28 | 32.86 | 214,384 | +2.97(+9.94%) |
Feb 26, 2021 | 29.32 | 30.57 | 28.40 | 29.89 | 80,800 | +0.34(+1.15%) |
Feb 25, 2021 | 30.19 | 31.32 | 28.91 | 29.55 | 102,058 | -0.42(-1.40%) |
Feb 24, 2021 | 27.88 | 31.33 | 27.84 | 29.97 | 67,610 | +2.14(+7.69%) |
Feb 23, 2021 | 28.94 | 29.04 | 27.60 | 27.83 | 71,760 | -1.16(-4.00%) |
Feb 22, 2021 | 27.05 | 29.50 | 26.96 | 28.99 | 94,475 | +1.85(+6.82%) |
Feb 19, 2021 | 26.30 | 27.42 | 26.20 | 27.14 | 31,700 | +1.07(+4.10%) |
Feb 18, 2021 | 26.00 | 26.44 | 25.68 | 26.07 | 39,027 | -0.13(-0.50%) |
Feb 17, 2021 | 25.82 | 26.53 | 25.53 | 26.20 | 43,203 | -0.17(-0.64%) |
Feb 16, 2021 | 25.10 | 26.69 | 25.02 | 26.37 | 41,364 | +1.45(+5.82%) |
Feb 12, 2021 | 24.38 | 25.14 | 23.33 | 24.92 | 37,600 | +0.26(+1.05%) |
Feb 11, 2021 | 25.09 | 25.83 | 24.23 | 24.66 | 25,542 | -0.55(-2.18%) |
Feb 10, 2021 | 26.00 | 26.14 | 24.65 | 25.21 | 29,117 | -0.66(-2.55%) |
Feb 09, 2021 | 26.11 | 26.19 | 25.50 | 25.87 | 27,497 | -0.38(-1.45%) |
Feb 08, 2021 | 25.71 | 26.47 | 25.27 | 26.25 | 69,535 | +0.97(+3.84%) |
Feb 05, 2021 | 24.48 | 25.49 | 23.75 | 25.28 | 85,400 | +1.03(+4.25%) |
Feb 04, 2021 | 23.00 | 24.43 | 23.00 | 24.25 | 59,820 | +0.96(+4.12%) |
Feb 03, 2021 | 22.61 | 23.89 | 22.49 | 23.29 | 42,922 | +0.80(+3.56%) |
Feb 02, 2021 | 22.67 | 22.85 | 21.63 | 22.49 | 27,364 | +0.09(+0.40%) |
Feb 01, 2021 | 22.65 | 22.98 | 21.38 | 22.40 | 46,980 | -0.25(-1.10%) |
Jan 29, 2021 | 23.52 | 23.72 | 22.25 | 22.65 | 65,900 | -0.93(-3.94%) |
Jan 28, 2021 | 24.85 | 25.47 | 23.15 | 23.58 | 52,329 | -1.26(-5.07%) |
Jan 27, 2021 | 23.25 | 25.06 | 22.25 | 24.84 | 56,795 | -0.12(-0.48%) |
Jan 26, 2021 | 23.92 | 25.80 | 23.67 | 24.96 | 94,277 | +1.11(+4.65%) |
Jan 25, 2021 | 23.39 | 24.24 | 23.05 | 23.85 | 46,973 | +0.20(+0.85%) |
Jan 22, 2021 | 23.06 | 23.74 | 22.71 | 23.65 | 29,900 | +0.12(+0.51%) |
Jan 21, 2021 | 24.01 | 24.01 | 22.90 | 23.53 | 47,555 | -0.63(-2.61%) |
Jan 20, 2021 | 23.36 | 24.55 | 23.24 | 24.16 | 116,925 | +1.02(+4.41%) |
Jan 19, 2021 | 22.29 | 23.24 | 22.09 | 23.14 | 45,078 | +0.65(+2.89%) |
Jan 15, 2021 | 22.25 | 22.90 | 21.01 | 22.49 | 79,300 | +0.00(+0.00%) |
Jan 14, 2021 | 21.45 | 22.49 | 21.45 | 22.49 | 46,556 | +1.20(+5.64%) |
Jan 13, 2021 | 20.80 | 21.97 | 20.78 | 21.29 | 68,380 | +0.45(+2.16%) |
Jan 12, 2021 | 19.95 | 21.75 | 19.35 | 20.84 | 188,802 | +2.09(+11.15%) |
Jan 11, 2021 | 18.67 | 18.91 | 18.21 | 18.75 | 50,027 | -0.07(-0.37%) |
Jan 08, 2021 | 19.76 | 19.76 | 18.55 | 18.82 | 42,100 | -1.00(-5.05%) |
Jan 07, 2021 | 19.84 | 19.93 | 18.80 | 19.82 | 30,690 | +0.16(+0.81%) |
Jan 06, 2021 | 18.98 | 19.83 | 18.80 | 19.66 | 53,875 | +0.64(+3.36%) |
Jan 05, 2021 | 18.00 | 19.28 | 17.95 | 19.02 | 53,099 | +1.01(+5.61%) |