Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 34.88 | 35.50 | 33.10 | 33.14 | 820,039 | -1.93(-5.50%) |
Dec 30, 2021 | 33.94 | 35.61 | 33.60 | 35.07 | 1,394,965 | +1.35(+4.00%) |
Dec 29, 2021 | 33.69 | 34.02 | 32.73 | 33.72 | 1,278,591 | -0.16(-0.47%) |
Dec 28, 2021 | 34.99 | 35.41 | 33.50 | 33.88 | 1,165,620 | -1.30(-3.70%) |
Dec 27, 2021 | 35.16 | 35.47 | 34.06 | 35.18 | 811,604 | +0.08(+0.23%) |
Dec 23, 2021 | 34.79 | 35.22 | 33.38 | 35.10 | 899,272 | +0.49(+1.42%) |
Dec 22, 2021 | 34.46 | 34.76 | 33.78 | 34.61 | 907,108 | +0.41(+1.20%) |
Dec 21, 2021 | 34.00 | 35.20 | 33.33 | 34.20 | 1,853,583 | +0.84(+2.52%) |
Dec 20, 2021 | 33.08 | 34.25 | 32.52 | 33.36 | 2,153,270 | -0.61(-1.80%) |
Dec 17, 2021 | 31.25 | 34.30 | 30.76 | 33.97 | 3,815,550 | +2.76(+8.84%) |
Dec 16, 2021 | 32.18 | 33.05 | 30.95 | 31.21 | 2,432,169 | -1.64(-4.99%) |
Dec 15, 2021 | 32.63 | 33.06 | 31.80 | 32.85 | 1,587,301 | +0.26(+0.80%) |
Dec 14, 2021 | 31.99 | 32.79 | 31.39 | 32.59 | 1,429,841 | +0.01(+0.03%) |
Dec 13, 2021 | 31.63 | 33.37 | 31.56 | 32.58 | 1,513,565 | +1.10(+3.49%) |
Dec 10, 2021 | 31.78 | 32.36 | 30.92 | 31.48 | 1,049,655 | -0.01(-0.03%) |
Dec 09, 2021 | 32.90 | 33.09 | 31.09 | 31.49 | 2,179,396 | -1.10(-3.38%) |
Dec 08, 2021 | 32.06 | 32.95 | 30.86 | 32.59 | 2,074,130 | +0.89(+2.81%) |
Dec 07, 2021 | 31.24 | 32.43 | 31.21 | 31.70 | 2,153,373 | +1.58(+5.25%) |
Dec 06, 2021 | 28.40 | 30.28 | 26.92 | 30.12 | 2,554,906 | +1.72(+6.06%) |
Dec 03, 2021 | 31.26 | 31.26 | 27.75 | 28.40 | 3,040,349 | -2.50(-8.09%) |
Dec 02, 2021 | 29.91 | 31.98 | 29.56 | 30.90 | 1,583,782 | +0.80(+2.66%) |
Dec 01, 2021 | 31.14 | 32.22 | 30.02 | 30.10 | 2,056,999 | -0.85(-2.75%) |
Nov 30, 2021 | 30.63 | 32.45 | 30.34 | 30.95 | 1,648,948 | +0.28(+0.91%) |
Nov 29, 2021 | 31.34 | 31.57 | 29.84 | 30.67 | 1,635,574 | -0.10(-0.32%) |
Nov 26, 2021 | 31.62 | 32.28 | 30.58 | 30.77 | 1,081,728 | -2.19(-6.64%) |
Nov 24, 2021 | 32.32 | 33.52 | 31.39 | 32.96 | 1,443,729 | +0.59(+1.82%) |
Nov 23, 2021 | 33.39 | 33.39 | 29.87 | 32.37 | 2,828,041 | -1.23(-3.66%) |
Nov 22, 2021 | 36.33 | 36.52 | 32.73 | 33.60 | 4,078,002 | -2.73(-7.51%) |
Nov 19, 2021 | 37.16 | 37.30 | 36.21 | 36.33 | 1,988,757 | -0.69(-1.86%) |
Nov 18, 2021 | 39.35 | 37.05 | 36.40 | 37.02 | 2,039,404 | -2.53(-6.40%) |
Nov 17, 2021 | 40.29 | 40.47 | 39.23 | 39.55 | 1,546,907 | -1.05(-2.59%) |
Nov 16, 2021 | 40.00 | 40.62 | 38.99 | 40.60 | 2,798,791 | +0.75(+1.88%) |
Nov 15, 2021 | 38.90 | 40.05 | 38.15 | 39.85 | 2,282,530 | +1.33(+3.45%) |
Nov 12, 2021 | 36.95 | 38.60 | 36.93 | 38.52 | 1,754,437 | +1.57(+4.25%) |
Nov 11, 2021 | 36.22 | 37.05 | 34.97 | 36.95 | 3,575,952 | +0.82(+2.27%) |
Nov 10, 2021 | 36.44 | 36.13 | 3,463,853 | -1.01(-2.72%) | ||
Nov 09, 2021 | 45.61 | 45.61 | 36.40 | 37.14 | 4,617,178 | -9.75(-20.79%) |
Nov 08, 2021 | 44.77 | 47.52 | 44.46 | 46.89 | 1,234,762 | +2.12(+4.74%) |
Nov 05, 2021 | 46.40 | 47.12 | 44.60 | 44.77 | 835,363 | -1.45(-3.14%) |
Nov 04, 2021 | 45.00 | 47.13 | 44.85 | 46.22 | 700,857 | +1.25(+2.78%) |
Nov 03, 2021 | 45.03 | 45.56 | 43.39 | 44.97 | 2,131,232 | -0.61(-1.34%) |
Nov 02, 2021 | 48.42 | 48.42 | 44.55 | 45.58 | 1,052,322 | -2.95(-6.08%) |
Nov 01, 2021 | 47.42 | 48.87 | 48.34 | 48.53 | 976,638 | +1.30(+2.75%) |
Oct 29, 2021 | 46.75 | 47.40 | 45.63 | 47.23 | 1,084,721 | +0.30(+0.64%) |
Oct 28, 2021 | 45.71 | 47.21 | 45.46 | 46.93 | 1,131,678 | +1.74(+3.85%) |
Oct 27, 2021 | 44.96 | 45.52 | 44.15 | 45.19 | 1,011,222 | +0.14(+0.31%) |
Oct 26, 2021 | 46.49 | 45.05 | 1,010,432 | -1.22(-2.64%) | ||
Oct 25, 2021 | 46.73 | 47.31 | 46.19 | 46.27 | 746,152 | -0.65(-1.39%) |
Oct 22, 2021 | 46.11 | 47.23 | 45.52 | 46.92 | 1,304,872 | +0.47(+1.01%) |
Oct 21, 2021 | 44.77 | 46.46 | 44.38 | 46.45 | 1,219,803 | +2.04(+4.59%) |
Oct 20, 2021 | 43.13 | 45.07 | 43.02 | 44.41 | 1,372,545 | +2.20(+5.21%) |
Oct 19, 2021 | 41.74 | 42.42 | 41.20 | 42.21 | 964,015 | +0.63(+1.52%) |
Oct 18, 2021 | 41.10 | 42.19 | 40.95 | 41.58 | 822,148 | +0.41(+1.00%) |
Oct 15, 2021 | 42.00 | 42.65 | 41.14 | 41.17 | 900,941 | -0.74(-1.77%) |
Oct 14, 2021 | 39.90 | 42.26 | 39.90 | 41.91 | 2,256,794 | +2.73(+6.97%) |
Oct 13, 2021 | 38.18 | 39.31 | 37.77 | 39.18 | 2,114,410 | +1.34(+3.54%) |
Oct 12, 2021 | 36.09 | 38.42 | 35.67 | 37.84 | 2,711,112 | +1.66(+4.59%) |
Oct 11, 2021 | 37.78 | 38.36 | 35.98 | 36.18 | 1,412,984 | -1.68(-4.44%) |
Oct 08, 2021 | 40.60 | 40.84 | 37.41 | 37.86 | 1,444,672 | -2.92(-7.16%) |
Oct 07, 2021 | 41.06 | 42.23 | 40.60 | 40.78 | 1,383,695 | -0.17(-0.42%) |
Oct 06, 2021 | 41.01 | 41.50 | 39.85 | 40.95 | 1,264,406 | -0.67(-1.61%) |
Oct 05, 2021 | 41.63 | 42.80 | 40.81 | 41.62 | 1,385,236 | +0.09(+0.22%) |
Oct 04, 2021 | 41.66 | 41.92 | 40.45 | 41.53 | 3,421,157 | -0.46(-1.10%) |
Oct 01, 2021 | 42.71 | 42.84 | 41.69 | 41.99 | 1,102,807 | -0.54(-1.27%) |
Sep 30, 2021 | 44.72 | 45.32 | 42.51 | 42.53 | 1,920,016 | -2.05(-4.60%) |
Sep 29, 2021 | 46.11 | 46.63 | 44.55 | 44.58 | 1,059,472 | -1.61(-3.49%) |
Sep 28, 2021 | 46.65 | 47.17 | 45.69 | 46.19 | 1,459,067 | -0.97(-2.06%) |
Sep 27, 2021 | 46.44 | 48.09 | 46.11 | 47.16 | 932,008 | +0.23(+0.49%) |
Sep 24, 2021 | 48.33 | 48.81 | 46.51 | 46.93 | 1,537,508 | -1.84(-3.77%) |
Sep 23, 2021 | 50.87 | 51.36 | 48.76 | 48.77 | 982,742 | -1.81(-3.58%) |
Sep 22, 2021 | 50.27 | 51.31 | 49.46 | 50.58 | 797,728 | +0.34(+0.68%) |
Sep 21, 2021 | 51.00 | 51.32 | 49.66 | 50.24 | 1,375,759 | -0.16(-0.32%) |
Sep 20, 2021 | 51.61 | 52.11 | 49.56 | 50.40 | 1,301,073 | -2.11(-4.02%) |
Sep 17, 2021 | 51.92 | 54.14 | 51.79 | 52.51 | 9,500,556 | +0.77(+1.49%) |
Sep 16, 2021 | 51.92 | 52.69 | 51.39 | 51.74 | 1,174,773 | -0.25(-0.48%) |
Sep 15, 2021 | 51.75 | 52.77 | 51.10 | 51.99 | 1,175,752 | +0.31(+0.60%) |
Sep 14, 2021 | 52.71 | 53.71 | 51.55 | 51.68 | 1,260,983 | -0.72(-1.37%) |
Sep 13, 2021 | 52.38 | 53.13 | 50.61 | 52.40 | 1,068,343 | -0.43(-0.81%) |
Sep 10, 2021 | 53.01 | 53.75 | 51.16 | 52.83 | 1,763,401 | +0.57(+1.09%) |
Sep 09, 2021 | 51.18 | 52.71 | 51.01 | 52.26 | 2,005,470 | +0.56(+1.08%) |
Sep 08, 2021 | 52.60 | 53.24 | 51.19 | 51.70 | 1,682,414 | -0.04(-0.08%) |
Sep 07, 2021 | 50.14 | 52.86 | 50.08 | 51.74 | 2,029,540 | +1.85(+3.71%) |
Sep 03, 2021 | 49.03 | 49.91 | 48.52 | 49.89 | 649,858 | +0.52(+1.05%) |
Sep 02, 2021 | 47.12 | 49.44 | 47.06 | 49.37 | 1,564,780 | +2.17(+4.60%) |
Sep 01, 2021 | 47.41 | 47.66 | 45.88 | 47.20 | 1,261,850 | +0.47(+1.01%) |
Aug 31, 2021 | 45.54 | 46.80 | 45.16 | 46.73 | 1,540,554 | +0.73(+1.59%) |
Aug 30, 2021 | 46.62 | 46.86 | 45.91 | 46.00 | 1,501,884 | -0.72(-1.54%) |
Aug 27, 2021 | 46.71 | 47.68 | 46.13 | 46.72 | 1,413,519 | +0.03(+0.06%) |
Aug 26, 2021 | 46.70 | 47.98 | 46.49 | 46.69 | 1,193,996 | -0.26(-0.55%) |
Aug 25, 2021 | 47.45 | 47.60 | 46.68 | 46.95 | 824,903 | -0.54(-1.14%) |
Aug 24, 2021 | 47.87 | 48.18 | 47.19 | 47.49 | 1,039,313 | -0.31(-0.65%) |
Aug 23, 2021 | 46.42 | 48.02 | 46.32 | 47.80 | 903,270 | +1.41(+3.04%) |
Aug 20, 2021 | 45.26 | 46.75 | 45.04 | 46.39 | 905,367 | +1.25(+2.77%) |
Aug 19, 2021 | 46.18 | 46.18 | 44.85 | 45.14 | 2,041,665 | -1.65(-3.53%) |
Aug 18, 2021 | 46.85 | 48.50 | 46.24 | 46.79 | 1,215,415 | -0.05(-0.11%) |
Aug 17, 2021 | 46.89 | 47.30 | 45.93 | 46.84 | 3,476,564 | -0.36(-0.76%) |
Aug 16, 2021 | 50.62 | 50.80 | 46.94 | 47.20 | 2,987,364 | -3.80(-7.45%) |
Aug 13, 2021 | 50.86 | 51.74 | 49.75 | 51.00 | 2,343,930 | +0.19(+0.37%) |
Aug 12, 2021 | 51.25 | 52.12 | 50.13 | 50.81 | 2,006,619 | -0.20(-0.39%) |
Aug 11, 2021 | 53.97 | 54.15 | 49.78 | 51.01 | 6,804,313 | -3.80(-6.93%) |
Aug 10, 2021 | 54.50 | 55.00 | 51.41 | 54.81 | 7,974,590 | -8.13(-12.92%) |
Aug 09, 2021 | 64.24 | 64.24 | 62.72 | 62.94 | 1,444,225 | -1.00(-1.56%) |
Aug 06, 2021 | 64.46 | 64.75 | 62.29 | 63.94 | 936,831 | -0.60(-0.93%) |
Aug 05, 2021 | 64.12 | 65.22 | 63.41 | 64.54 | 1,224,142 | +0.29(+0.45%) |
Aug 04, 2021 | 64.00 | 64.59 | 63.60 | 64.25 | 969,725 | +0.34(+0.53%) |
Aug 03, 2021 | 63.67 | 64.56 | 63.09 | 63.91 | 814,642 | +0.31(+0.49%) |
Aug 02, 2021 | 63.03 | 64.09 | 62.77 | 63.60 | 1,270,927 | +0.56(+0.89%) |
Jul 30, 2021 | 62.50 | 63.34 | 62.32 | 63.04 | 896,916 | +0.16(+0.25%) |
Jul 29, 2021 | 63.00 | 63.14 | 62.36 | 62.88 | 769,534 | +0.39(+0.62%) |
Jul 28, 2021 | 60.29 | 63.14 | 59.91 | 62.49 | 2,126,498 | +2.21(+3.67%) |
Jul 27, 2021 | 60.19 | 60.62 | 58.72 | 60.28 | 834,522 | +0.67(+1.12%) |
Jul 26, 2021 | 60.07 | 60.55 | 59.05 | 59.61 | 557,680 | -0.88(-1.45%) |
Jul 23, 2021 | 60.85 | 61.50 | 60.32 | 60.49 | 517,458 | -0.35(-0.58%) |
Jul 22, 2021 | 60.81 | 61.07 | 60.00 | 60.84 | 586,360 | +0.64(+1.06%) |
Jul 21, 2021 | 58.99 | 60.71 | 58.78 | 60.20 | 764,270 | +1.22(+2.07%) |
Jul 20, 2021 | 56.11 | 59.50 | 55.61 | 58.98 | 1,317,120 | +3.06(+5.47%) |
Jul 19, 2021 | 55.58 | 57.38 | 55.49 | 55.92 | 1,063,848 | -0.40(-0.71%) |
Jul 16, 2021 | 55.91 | 56.85 | 55.66 | 56.32 | 729,952 | +0.79(+1.42%) |
Jul 15, 2021 | 56.66 | 56.75 | 54.09 | 55.53 | 1,111,656 | -1.34(-2.36%) |
Jul 14, 2021 | 57.83 | 57.98 | 56.02 | 56.87 | 681,436 | -0.63(-1.10%) |
Jul 13, 2021 | 58.06 | 58.30 | 57.08 | 57.50 | 930,389 | -0.68(-1.17%) |
Jul 12, 2021 | 59.57 | 59.57 | 57.92 | 58.18 | 491,867 | -1.39(-2.33%) |
Jul 09, 2021 | 59.56 | 59.82 | 58.74 | 59.57 | 221,228 | +0.07(+0.12%) |
Jul 08, 2021 | 58.72 | 60.10 | 57.91 | 59.50 | 800,352 | -0.10(-0.17%) |
Jul 07, 2021 | 60.20 | 60.66 | 59.09 | 59.60 | 536,861 | -0.14(-0.23%) |
Jul 06, 2021 | 58.64 | 59.97 | 57.60 | 59.74 | 580,795 | +1.10(+1.88%) |
Jul 02, 2021 | 58.74 | 59.11 | 57.70 | 58.64 | 291,981 | +0.12(+0.21%) |
Jul 01, 2021 | 58.57 | 58.89 | 57.60 | 58.52 | 499,022 | -0.05(-0.09%) |
Jun 30, 2021 | 58.29 | 58.82 | 57.22 | 58.57 | 777,676 | +0.16(+0.27%) |
Jun 29, 2021 | 60.34 | 60.77 | 58.29 | 58.41 | 925,691 | -1.92(-3.18%) |
Jun 28, 2021 | 61.75 | 61.77 | 60.16 | 60.33 | 447,666 | -1.21(-1.97%) |
Jun 25, 2021 | 60.77 | 61.64 | 60.69 | 61.54 | 1,848,131 | +1.23(+2.04%) |
Jun 24, 2021 | 61.81 | 61.92 | 60.10 | 60.31 | 803,243 | -0.85(-1.39%) |
Jun 23, 2021 | 59.94 | 61.75 | 59.66 | 61.16 | 846,045 | +1.47(+2.46%) |
Jun 22, 2021 | 58.66 | 59.92 | 58.48 | 59.69 | 1,233,593 | +1.15(+1.96%) |
Jun 21, 2021 | 56.55 | 58.86 | 55.85 | 58.54 | 905,153 | +2.49(+4.44%) |
Jun 18, 2021 | 56.07 | 56.38 | 54.78 | 56.05 | 826,627 | -0.38(-0.67%) |
Jun 17, 2021 | 56.08 | 56.91 | 55.58 | 56.43 | 1,338,330 | +0.11(+0.20%) |
Jun 16, 2021 | 55.34 | 56.80 | 54.52 | 56.32 | 1,615,037 | +1.11(+2.01%) |
Jun 15, 2021 | 57.24 | 57.26 | 54.74 | 55.21 | 1,271,344 | -1.99(-3.48%) |
Jun 14, 2021 | 57.17 | 57.48 | 56.16 | 57.20 | 524,945 | +0.24(+0.42%) |
Jun 11, 2021 | 57.84 | 58.16 | 56.12 | 56.96 | 1,217,771 | -0.71(-1.23%) |
Jun 10, 2021 | 57.63 | 58.97 | 57.06 | 57.67 | 1,176,678 | -0.24(-0.41%) |
Jun 09, 2021 | 60.01 | 60.25 | 57.84 | 57.91 | 878,254 | -1.51(-2.54%) |
Jun 08, 2021 | 59.00 | 59.79 | 57.82 | 59.42 | 1,174,490 | +1.47(+2.54%) |
Jun 07, 2021 | 60.00 | 60.41 | 57.58 | 57.95 | 1,663,483 | -2.46(-4.07%) |
Jun 04, 2021 | 60.08 | 61.44 | 59.90 | 60.41 | 1,525,206 | +0.86(+1.44%) |
Jun 03, 2021 | 60.92 | 61.19 | 59.02 | 59.55 | 1,537,996 | -1.64(-2.68%) |
Jun 02, 2021 | 60.49 | 61.55 | 60.09 | 61.19 | 1,273,016 | +0.68(+1.12%) |
Jun 01, 2021 | 60.86 | 61.40 | 60.01 | 60.51 | 1,978,974 | +0.12(+0.20%) |
May 28, 2021 | 61.40 | 62.00 | 59.93 | 60.39 | 2,853,163 | -0.57(-0.94%) |
May 27, 2021 | 62.12 | 62.45 | 59.36 | 60.96 | 14,790,791 | -3.78(-5.84%) |
May 26, 2021 | 64.41 | 64.95 | 63.30 | 64.74 | 1,733,973 | +0.82(+1.28%) |
May 25, 2021 | 60.53 | 64.72 | 60.01 | 63.92 | 2,244,906 | +1.37(+2.19%) |
May 24, 2021 | 63.22 | 64.72 | 62.54 | 62.55 | 1,266,913 | -0.78(-1.23%) |
May 21, 2021 | 63.42 | 64.62 | 62.62 | 63.33 | 1,419,741 | +0.71(+1.13%) |
May 20, 2021 | 61.04 | 63.47 | 60.51 | 62.62 | 1,553,989 | +2.08(+3.44%) |
May 19, 2021 | 58.50 | 60.54 | 58.00 | 60.54 | 1,146,817 | +1.29(+2.18%) |
May 18, 2021 | 58.00 | 60.86 | 57.70 | 59.25 | 1,111,541 | +1.74(+3.03%) |
May 17, 2021 | 53.95 | 57.71 | 53.95 | 57.51 | 2,089,537 | +1.61(+2.88%) |
May 14, 2021 | 53.86 | 56.86 | 53.86 | 55.90 | 1,290,226 | +2.41(+4.51%) |
May 13, 2021 | 58.78 | 59.23 | 52.81 | 53.49 | 2,014,950 | -5.19(-8.84%) |
May 12, 2021 | 55.67 | 59.47 | 55.00 | 58.68 | 1,859,888 | +3.24(+5.84%) |
May 11, 2021 | 54.95 | 56.53 | 51.11 | 55.44 | 2,547,403 | -1.32(-2.33%) |
May 10, 2021 | 57.91 | 58.73 | 56.35 | 56.76 | 1,516,438 | -1.35(-2.32%) |
May 07, 2021 | 57.25 | 59.39 | 56.48 | 58.11 | 1,100,909 | +1.56(+2.76%) |
May 06, 2021 | 58.22 | 58.45 | 55.05 | 56.55 | 988,940 | -2.08(-3.55%) |
May 05, 2021 | 59.35 | 60.17 | 57.91 | 58.63 | 576,384 | -0.69(-1.16%) |
May 04, 2021 | 60.72 | 60.88 | 57.28 | 59.32 | 1,041,934 | -1.75(-2.87%) |
May 03, 2021 | 61.28 | 63.60 | 61.03 | 61.07 | 806,362 | -0.56(-0.91%) |
Apr 30, 2021 | 61.41 | 61.99 | 61.03 | 61.63 | 733,100 | -0.14(-0.23%) |
Apr 29, 2021 | 61.54 | 62.46 | 61.30 | 61.77 | 896,232 | -0.95(-1.51%) |
Apr 28, 2021 | 61.55 | 63.09 | 61.22 | 62.72 | 1,029,269 | +1.06(+1.72%) |
Apr 27, 2021 | 62.50 | 62.50 | 60.55 | 61.66 | 1,094,162 | -0.51(-0.82%) |
Apr 26, 2021 | 60.71 | 62.83 | 60.71 | 62.17 | 1,172,663 | +1.68(+2.78%) |
Apr 23, 2021 | 59.85 | 61.15 | 59.75 | 60.49 | 562,300 | +0.76(+1.27%) |
Apr 22, 2021 | 59.75 | 60.42 | 58.54 | 59.73 | 1,949,582 | +0.63(+1.07%) |
Apr 21, 2021 | 58.54 | 60.13 | 58.54 | 59.10 | 856,773 | +0.14(+0.24%) |
Apr 20, 2021 | 59.50 | 59.75 | 57.86 | 58.96 | 944,465 | +0.41(+0.70%) |
Apr 19, 2021 | 58.19 | 60.00 | 57.76 | 58.55 | 816,962 | -0.18(-0.31%) |
Apr 16, 2021 | 58.15 | 59.54 | 56.64 | 58.73 | 1,425,000 | +1.04(+1.80%) |
Apr 15, 2021 | 58.00 | 58.94 | 56.35 | 57.69 | 1,423,204 | -0.88(-1.50%) |
Apr 14, 2021 | 60.98 | 60.98 | 57.60 | 58.57 | 5,033,949 | -2.21(-3.64%) |
Apr 13, 2021 | 62.87 | 63.06 | 58.85 | 60.78 | 5,093,774 | -1.45(-2.33%) |
Apr 12, 2021 | 62.08 | 63.62 | 60.86 | 62.23 | 905,985 | -0.47(-0.75%) |
Apr 09, 2021 | 63.00 | 63.34 | 59.29 | 62.70 | 1,256,700 | -0.44(-0.70%) |
Apr 08, 2021 | 60.00 | 63.40 | 60.00 | 63.14 | 1,608,736 | +3.25(+5.43%) |
Apr 07, 2021 | 60.85 | 61.52 | 59.54 | 59.89 | 641,874 | -1.04(-1.71%) |
Apr 06, 2021 | 58.96 | 61.02 | 58.96 | 60.93 | 1,126,067 | +1.77(+2.99%) |
Apr 05, 2021 | 57.30 | 59.82 | 56.91 | 59.16 | 761,254 | +2.34(+4.12%) |
Apr 01, 2021 | 54.05 | 57.22 | 54.05 | 56.82 | 1,006,800 | +2.55(+4.70%) |
Mar 31, 2021 | 53.13 | 54.46 | 51.88 | 54.27 | 727,585 | +1.55(+2.94%) |
Mar 30, 2021 | 51.92 | 52.97 | 49.21 | 52.72 | 1,329,559 | +0.11(+0.21%) |
Mar 29, 2021 | 55.15 | 55.40 | 51.50 | 52.61 | 858,778 | -2.58(-4.67%) |
Mar 26, 2021 | 54.85 | 56.20 | 54.26 | 55.19 | 762,000 | +0.99(+1.83%) |
Mar 25, 2021 | 56.00 | 56.74 | 53.37 | 54.20 | 1,303,985 | -2.81(-4.93%) |
Mar 24, 2021 | 57.21 | 57.48 | 56.45 | 57.01 | 926,852 | -0.12(-0.21%) |
Mar 23, 2021 | 55.16 | 57.40 | 55.03 | 57.13 | 2,217,091 | +1.55(+2.79%) |
Mar 22, 2021 | 54.96 | 56.63 | 54.76 | 55.58 | 3,021,368 | +0.40(+0.72%) |
Mar 19, 2021 | 53.77 | 56.48 | 53.39 | 55.18 | 5,203,500 | +1.34(+2.49%) |
Mar 18, 2021 | 56.83 | 57.06 | 53.71 | 53.84 | 2,536,351 | -3.51(-6.12%) |
Mar 17, 2021 | 55.14 | 58.74 | 54.02 | 57.35 | 2,991,315 | +1.85(+3.33%) |
Mar 16, 2021 | 59.49 | 59.49 | 54.42 | 55.50 | 1,547,380 | -3.06(-5.23%) |
Mar 15, 2021 | 55.08 | 59.77 | 54.76 | 58.56 | 2,826,513 | +2.05(+3.63%) |
Mar 12, 2021 | 54.90 | 56.88 | 53.78 | 56.51 | 4,803,600 | +0.96(+1.73%) |
Mar 11, 2021 | 53.24 | 56.82 | 52.95 | 55.55 | 2,924,553 | +0.25(+0.45%) |
Mar 10, 2021 | 50.46 | 57.46 | 50.00 | 55.30 | 2,444,675 | +2.05(+3.85%) |
Mar 09, 2021 | 53.66 | 56.46 | 52.34 | 53.25 | 1,623,689 | +0.45(+0.85%) |
Mar 08, 2021 | 51.86 | 55.03 | 49.85 | 52.80 | 2,579,073 | +0.39(+0.74%) |
Mar 05, 2021 | 48.97 | 52.68 | 44.12 | 52.41 | 2,071,100 | +3.45(+7.05%) |
Mar 04, 2021 | 55.13 | 55.84 | 48.27 | 48.96 | 2,032,823 | -6.21(-11.26%) |
Mar 03, 2021 | 53.97 | 56.84 | 53.06 | 55.17 | 1,407,265 | +0.59(+1.08%) |
Mar 02, 2021 | 52.06 | 55.27 | 51.17 | 54.58 | 1,392,715 | +2.61(+5.02%) |
Mar 01, 2021 | 52.90 | 54.57 | 51.79 | 51.97 | 1,189,472 | -1.06(-2.00%) |
Feb 26, 2021 | 55.08 | 55.70 | 51.82 | 53.03 | 1,442,800 | -2.33(-4.21%) |
Feb 25, 2021 | 57.00 | 57.26 | 54.97 | 55.36 | 1,207,298 | -1.64(-2.88%) |
Feb 24, 2021 | 57.91 | 58.21 | 56.55 | 57.00 | 596,146 | -0.17(-0.30%) |
Feb 23, 2021 | 57.75 | 58.13 | 55.10 | 57.17 | 1,191,536 | -1.70(-2.89%) |
Feb 22, 2021 | 59.20 | 60.67 | 58.23 | 58.87 | 1,194,148 | -0.76(-1.27%) |
Feb 19, 2021 | 59.40 | 60.91 | 57.25 | 59.63 | 1,090,600 | -0.02(-0.03%) |
Feb 18, 2021 | 61.13 | 61.24 | 57.39 | 59.65 | 1,013,220 | -1.56(-2.55%) |
Feb 17, 2021 | 60.14 | 61.51 | 58.97 | 61.21 | 798,232 | +0.27(+0.44%) |
Feb 16, 2021 | 64.17 | 64.64 | 60.64 | 60.94 | 2,573,756 | -4.05(-6.23%) |
Feb 12, 2021 | 63.29 | 66.31 | 63.00 | 64.99 | 1,371,500 | +0.79(+1.23%) |
Feb 11, 2021 | 61.24 | 65.49 | 60.79 | 64.20 | 5,270,496 | +6.76(+11.77%) |
Feb 10, 2021 | 58.00 | 58.82 | 55.94 | 57.44 | 837,112 | -0.51(-0.88%) |
Feb 09, 2021 | 52.70 | 58.80 | 52.20 | 57.95 | 1,018,604 | +4.33(+8.08%) |
Feb 08, 2021 | 53.53 | 54.46 | 52.65 | 53.62 | 807,936 | +0.09(+0.17%) |
Feb 05, 2021 | 52.65 | 55.75 | 51.52 | 53.53 | 1,323,500 | +2.08(+4.04%) |
Feb 04, 2021 | 54.58 | 54.95 | 51.12 | 51.45 | 874,368 | -2.68(-4.95%) |
Feb 03, 2021 | 53.35 | 54.72 | 52.27 | 54.13 | 333,101 | +0.96(+1.81%) |
Feb 02, 2021 | 55.58 | 55.58 | 51.66 | 53.17 | 283,572 | -1.55(-2.83%) |
Feb 01, 2021 | 52.65 | 55.08 | 52.61 | 54.72 | 370,683 | +2.85(+5.49%) |
Jan 29, 2021 | 53.18 | 54.81 | 51.81 | 51.87 | 382,400 | -1.13(-2.13%) |
Jan 28, 2021 | 52.81 | 55.29 | 52.49 | 53.00 | 441,899 | +1.30(+2.51%) |
Jan 27, 2021 | 53.70 | 54.00 | 51.52 | 51.70 | 689,370 | -2.27(-4.21%) |
Jan 26, 2021 | 54.16 | 54.31 | 52.71 | 53.97 | 657,697 | -0.19(-0.35%) |
Jan 25, 2021 | 54.63 | 55.08 | 52.90 | 54.16 | 369,116 | -0.59(-1.08%) |
Jan 22, 2021 | 54.80 | 57.96 | 52.57 | 54.75 | 697,700 | -0.61(-1.10%) |
Jan 21, 2021 | 58.01 | 59.50 | 52.97 | 55.36 | 877,269 | -1.78(-3.12%) |
Jan 20, 2021 | 54.41 | 57.96 | 54.18 | 57.14 | 596,214 | +3.42(+6.37%) |
Jan 19, 2021 | 53.80 | 54.17 | 52.81 | 53.72 | 258,547 | +0.37(+0.69%) |
Jan 15, 2021 | 53.27 | 53.89 | 52.61 | 53.35 | 323,700 | -0.64(-1.19%) |
Jan 14, 2021 | 54.40 | 54.64 | 52.66 | 53.99 | 494,619 | -0.27(-0.50%) |
Jan 13, 2021 | 55.43 | 55.60 | 52.80 | 54.26 | 472,689 | -0.94(-1.70%) |
Jan 12, 2021 | 56.84 | 57.36 | 53.92 | 55.20 | 596,725 | -1.81(-3.17%) |
Jan 11, 2021 | 58.93 | 58.99 | 56.20 | 57.01 | 369,408 | -1.92(-3.26%) |
Jan 08, 2021 | 59.90 | 60.63 | 58.54 | 58.93 | 260,700 | -0.57(-0.96%) |
Jan 07, 2021 | 58.26 | 59.82 | 57.30 | 59.50 | 225,777 | +1.11(+1.90%) |
Jan 06, 2021 | 56.08 | 59.35 | 55.54 | 58.39 | 250,300 | +1.75(+3.09%) |
Jan 05, 2021 | 56.30 | 57.16 | 55.40 | 56.64 | 325,263 | -0.36(-0.63%) |