Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 73.86 | 74.05 | 73.34 | 73.46 | 79,415 | -0.38(-0.51%) |
Dec 30, 2021 | 73.91 | 74.32 | 73.15 | 73.84 | 129,089 | -0.04(-0.05%) |
Dec 29, 2021 | 73.28 | 73.96 | 72.94 | 73.87 | 102,648 | +0.60(+0.82%) |
Dec 28, 2021 | 73.38 | 74.62 | 73.13 | 73.28 | 91,171 | +0.08(+0.11%) |
Dec 27, 2021 | 71.80 | 73.25 | 70.69 | 73.19 | 94,452 | +1.25(+1.74%) |
Dec 23, 2021 | 72.24 | 72.90 | 71.43 | 71.94 | 193,449 | +0.24(+0.33%) |
Dec 22, 2021 | 70.91 | 71.80 | 70.31 | 71.70 | 235,093 | +0.64(+0.91%) |
Dec 21, 2021 | 68.72 | 71.11 | 68.72 | 71.05 | 365,323 | +3.11(+4.58%) |
Dec 20, 2021 | 68.67 | 68.90 | 66.91 | 67.94 | 597,936 | -1.38(-1.99%) |
Dec 17, 2021 | 69.32 | 70.01 | 68.06 | 69.32 | 890,057 | -0.73(-1.04%) |
Dec 16, 2021 | 69.61 | 70.42 | 69.09 | 70.05 | 253,026 | +0.80(+1.16%) |
Dec 15, 2021 | 69.27 | 70.28 | 68.69 | 69.25 | 354,833 | +0.35(+0.51%) |
Dec 14, 2021 | 69.11 | 70.46 | 68.87 | 68.90 | 224,300 | -0.16(-0.23%) |
Dec 13, 2021 | 68.34 | 69.99 | 67.98 | 69.06 | 174,547 | +0.95(+1.40%) |
Dec 10, 2021 | 68.99 | 69.28 | 67.87 | 68.11 | 96,082 | -0.59(-0.85%) |
Dec 09, 2021 | 69.24 | 69.55 | 68.25 | 68.69 | 89,574 | -1.21(-1.73%) |
Dec 08, 2021 | 69.57 | 70.40 | 69.41 | 69.90 | 89,681 | +0.58(+0.83%) |
Dec 07, 2021 | 68.95 | 69.47 | 68.29 | 69.33 | 125,751 | +1.08(+1.59%) |
Dec 06, 2021 | 68.23 | 69.18 | 67.86 | 68.24 | 120,730 | +0.97(+1.44%) |
Dec 03, 2021 | 68.28 | 68.28 | 66.33 | 67.27 | 313,745 | -0.84(-1.24%) |
Dec 02, 2021 | 66.09 | 68.64 | 65.59 | 68.12 | 110,189 | +2.23(+3.38%) |
Dec 01, 2021 | 65.99 | 68.20 | 65.42 | 65.89 | 184,927 | +0.60(+0.91%) |
Nov 30, 2021 | 66.38 | 66.73 | 64.71 | 65.29 | 188,141 | -1.49(-2.24%) |
Nov 29, 2021 | 70.40 | 70.62 | 66.54 | 66.79 | 247,440 | -3.14(-4.48%) |
Nov 26, 2021 | 69.54 | 69.93 | 68.16 | 69.92 | 119,558 | -1.29(-1.82%) |
Nov 24, 2021 | 71.70 | 72.09 | 71.21 | 71.21 | 65,414 | -0.97(-1.35%) |
Nov 23, 2021 | 71.25 | 72.46 | 71.12 | 72.19 | 150,085 | +0.41(+0.57%) |
Nov 22, 2021 | 71.73 | 72.76 | 71.37 | 71.77 | 149,151 | +0.33(+0.46%) |
Nov 19, 2021 | 70.90 | 72.32 | 70.77 | 71.44 | 192,617 | +0.17(+0.24%) |
Nov 18, 2021 | 70.12 | 71.43 | 71.00 | 71.27 | 165,195 | +0.97(+1.38%) |
Nov 17, 2021 | 70.81 | 70.81 | 68.57 | 70.30 | 181,526 | -0.67(-0.94%) |
Nov 16, 2021 | 73.24 | 73.26 | 70.89 | 70.97 | 225,489 | -2.20(-3.01%) |
Nov 15, 2021 | 71.73 | 73.47 | 71.29 | 73.17 | 287,265 | +2.06(+2.90%) |
Nov 12, 2021 | 70.57 | 71.67 | 70.16 | 71.10 | 172,853 | +0.77(+1.09%) |
Nov 11, 2021 | 69.98 | 70.73 | 69.23 | 70.33 | 116,294 | +0.70(+1.00%) |
Nov 10, 2021 | 69.34 | 69.64 | 124,260 | +0.13(+0.18%) | ||
Nov 09, 2021 | 68.63 | 69.70 | 68.30 | 69.51 | 166,848 | +0.87(+1.27%) |
Nov 08, 2021 | 67.89 | 68.77 | 67.78 | 68.64 | 129,873 | +1.03(+1.52%) |
Nov 05, 2021 | 66.60 | 68.13 | 66.60 | 67.61 | 126,244 | +1.70(+2.57%) |
Nov 04, 2021 | 66.31 | 66.91 | 65.14 | 65.92 | 130,163 | -0.26(-0.39%) |
Nov 03, 2021 | 65.48 | 67.09 | 65.45 | 66.17 | 103,792 | +0.66(+1.01%) |
Nov 02, 2021 | 65.88 | 66.58 | 65.26 | 65.51 | 118,144 | +0.01(+0.01%) |
Nov 01, 2021 | 65.78 | 66.10 | 65.08 | 65.50 | 107,464 | +0.26(+0.39%) |
Oct 29, 2021 | 64.84 | 65.64 | 64.43 | 65.25 | 142,909 | +0.74(+1.15%) |
Oct 28, 2021 | 65.59 | 67.76 | 64.28 | 64.50 | 145,864 | +1.03(+1.62%) |
Oct 27, 2021 | 65.00 | 65.54 | 63.46 | 63.48 | 102,072 | -1.89(-2.89%) |
Oct 26, 2021 | 66.28 | 65.26 | 65.37 | 98,487 | -0.87(-1.31%) | |
Oct 25, 2021 | 65.38 | 66.33 | 64.98 | 66.24 | 93,310 | +0.94(+1.45%) |
Oct 22, 2021 | 66.07 | 66.44 | 65.17 | 65.29 | 120,156 | -0.61(-0.93%) |
Oct 21, 2021 | 64.72 | 66.09 | 64.71 | 65.91 | 195,887 | +1.33(+2.06%) |
Oct 20, 2021 | 64.24 | 64.66 | 63.73 | 64.58 | 111,977 | +0.40(+0.63%) |
Oct 19, 2021 | 64.06 | 64.17 | 63.38 | 64.17 | 171,030 | +0.39(+0.60%) |
Oct 18, 2021 | 62.64 | 63.80 | 62.62 | 63.79 | 114,623 | +1.12(+1.78%) |
Oct 15, 2021 | 64.15 | 64.15 | 62.68 | 62.67 | 135,350 | -0.41(-0.65%) |
Oct 14, 2021 | 63.00 | 63.35 | 62.66 | 63.08 | 133,168 | +0.76(+1.22%) |
Oct 13, 2021 | 61.65 | 62.46 | 60.68 | 62.32 | 122,012 | +0.70(+1.13%) |
Oct 12, 2021 | 61.42 | 61.88 | 61.19 | 61.63 | 100,218 | +0.41(+0.67%) |
Oct 11, 2021 | 61.93 | 62.85 | 61.09 | 61.21 | 138,114 | -0.16(-0.25%) |
Oct 08, 2021 | 60.90 | 61.48 | 60.80 | 61.37 | 85,308 | +0.54(+0.89%) |
Oct 07, 2021 | 60.02 | 61.30 | 60.02 | 60.83 | 210,813 | +0.95(+1.59%) |
Oct 06, 2021 | 58.97 | 59.98 | 58.57 | 59.87 | 107,575 | +0.55(+0.93%) |
Oct 05, 2021 | 59.11 | 59.96 | 58.81 | 59.32 | 273,714 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.52 | 58.21 | 58.87 | 149,734 | -0.17(-0.30%) |
Oct 01, 2021 | 58.10 | 59.65 | 57.65 | 59.04 | 202,235 | +1.05(+1.80%) |
Sep 30, 2021 | 59.23 | 59.97 | 58.06 | 57.99 | 203,062 | -0.74(-1.26%) |
Sep 29, 2021 | 57.82 | 59.03 | 57.53 | 58.74 | 156,966 | +1.05(+1.81%) |
Sep 28, 2021 | 57.87 | 58.21 | 57.31 | 57.69 | 175,452 | -0.17(-0.29%) |
Sep 27, 2021 | 57.66 | 58.42 | 57.66 | 57.86 | 140,140 | +0.40(+0.70%) |
Sep 24, 2021 | 56.85 | 57.96 | 56.58 | 57.45 | 93,485 | +0.58(+1.02%) |
Sep 23, 2021 | 56.56 | 57.43 | 56.37 | 56.88 | 112,630 | +0.63(+1.12%) |
Sep 22, 2021 | 55.57 | 56.81 | 55.39 | 56.24 | 91,654 | +0.97(+1.76%) |
Sep 21, 2021 | 55.16 | 55.91 | 54.82 | 55.27 | 144,846 | +0.71(+1.29%) |
Sep 20, 2021 | 54.37 | 55.16 | 53.97 | 54.57 | 211,358 | -0.85(-1.54%) |
Sep 17, 2021 | 55.46 | 56.26 | 54.52 | 55.42 | 378,421 | +0.09(+0.17%) |
Sep 16, 2021 | 55.72 | 55.72 | 54.80 | 55.33 | 165,086 | -0.59(-1.05%) |
Sep 15, 2021 | 55.02 | 55.91 | 54.57 | 55.91 | 115,384 | +0.85(+1.55%) |
Sep 14, 2021 | 55.88 | 56.25 | 54.71 | 55.06 | 127,404 | -0.58(-1.04%) |
Sep 13, 2021 | 56.48 | 56.48 | 55.12 | 55.64 | 130,984 | -0.59(-1.05%) |
Sep 10, 2021 | 56.68 | 56.78 | 55.92 | 56.23 | 109,792 | -0.16(-0.27%) |
Sep 09, 2021 | 56.84 | 57.07 | 56.35 | 56.39 | 103,037 | -0.38(-0.67%) |
Sep 08, 2021 | 55.63 | 56.88 | 55.63 | 56.77 | 125,599 | +0.94(+1.68%) |
Sep 07, 2021 | 56.60 | 56.67 | 55.78 | 55.83 | 89,899 | -0.87(-1.53%) |
Sep 03, 2021 | 57.24 | 57.24 | 56.24 | 56.70 | 79,770 | -0.57(-1.00%) |
Sep 02, 2021 | 58.31 | 58.31 | 57.16 | 57.27 | 102,598 | -0.53(-0.92%) |
Sep 01, 2021 | 57.77 | 58.17 | 57.11 | 57.80 | 92,938 | +0.40(+0.70%) |
Aug 31, 2021 | 57.94 | 58.05 | 57.26 | 57.40 | 103,438 | -0.46(-0.79%) |
Aug 30, 2021 | 58.81 | 58.81 | 57.76 | 57.85 | 126,210 | -0.49(-0.84%) |
Aug 27, 2021 | 56.91 | 58.66 | 56.91 | 58.35 | 186,876 | +1.65(+2.91%) |
Aug 26, 2021 | 56.08 | 56.76 | 55.50 | 56.70 | 119,194 | +0.96(+1.72%) |
Aug 25, 2021 | 56.09 | 56.25 | 55.73 | 55.74 | 121,383 | -0.33(-0.59%) |
Aug 24, 2021 | 55.23 | 56.31 | 55.00 | 56.07 | 170,890 | +1.19(+2.16%) |
Aug 23, 2021 | 54.39 | 55.06 | 53.92 | 54.88 | 130,254 | +0.72(+1.33%) |
Aug 20, 2021 | 53.24 | 54.68 | 53.16 | 54.16 | 344,740 | +0.83(+1.56%) |
Aug 19, 2021 | 53.37 | 54.35 | 53.07 | 53.33 | 133,404 | -0.44(-0.81%) |
Aug 18, 2021 | 54.05 | 54.65 | 53.75 | 53.77 | 103,499 | -0.32(-0.59%) |
Aug 17, 2021 | 53.47 | 54.21 | 53.40 | 54.09 | 159,162 | +0.19(+0.36%) |
Aug 16, 2021 | 53.51 | 54.36 | 53.23 | 53.90 | 150,195 | +0.22(+0.41%) |
Aug 13, 2021 | 54.33 | 54.53 | 53.64 | 53.68 | 87,524 | -0.78(-1.44%) |
Aug 12, 2021 | 54.78 | 55.00 | 53.95 | 54.46 | 145,854 | +0.01(+0.02%) |
Aug 11, 2021 | 54.23 | 54.46 | 53.40 | 54.45 | 203,049 | +0.40(+0.74%) |
Aug 10, 2021 | 53.74 | 54.22 | 53.71 | 54.05 | 77,669 | +0.30(+0.56%) |
Aug 09, 2021 | 53.16 | 53.81 | 52.80 | 53.75 | 113,983 | +0.29(+0.55%) |
Aug 06, 2021 | 53.96 | 54.24 | 53.16 | 53.46 | 96,495 | -0.11(-0.20%) |
Aug 05, 2021 | 52.61 | 53.57 | 52.42 | 53.57 | 214,903 | +1.39(+2.66%) |
Aug 04, 2021 | 51.64 | 52.34 | 51.16 | 52.18 | 127,744 | -0.03(-0.05%) |
Aug 03, 2021 | 53.36 | 53.59 | 51.88 | 52.21 | 145,909 | -1.28(-2.39%) |
Aug 02, 2021 | 54.19 | 54.86 | 53.39 | 53.49 | 179,122 | -0.32(-0.59%) |
Jul 30, 2021 | 54.28 | 55.15 | 53.55 | 53.81 | 232,976 | -0.55(-1.01%) |
Jul 29, 2021 | 54.45 | 54.80 | 54.08 | 54.35 | 306,503 | +0.35(+0.64%) |
Jul 28, 2021 | 54.21 | 54.51 | 53.11 | 54.01 | 183,008 | +0.14(+0.25%) |
Jul 27, 2021 | 53.51 | 54.11 | 52.91 | 53.87 | 135,587 | +0.45(+0.84%) |
Jul 26, 2021 | 53.67 | 54.56 | 53.09 | 53.42 | 242,454 | +0.26(+0.50%) |
Jul 23, 2021 | 52.59 | 53.71 | 52.59 | 53.16 | 181,151 | +1.10(+2.12%) |
Jul 22, 2021 | 53.17 | 55.69 | 51.66 | 52.06 | 596,179 | +0.79(+1.55%) |
Jul 21, 2021 | 50.66 | 52.21 | 50.66 | 51.26 | 108,157 | +0.52(+1.02%) |
Jul 20, 2021 | 50.01 | 51.52 | 50.01 | 50.74 | 134,180 | +0.88(+1.76%) |
Jul 19, 2021 | 50.61 | 50.96 | 49.36 | 49.87 | 143,982 | -1.65(-3.20%) |
Jul 16, 2021 | 51.64 | 51.90 | 51.06 | 51.52 | 83,775 | +0.27(+0.53%) |
Jul 15, 2021 | 50.38 | 51.41 | 50.20 | 51.24 | 88,489 | +0.58(+1.15%) |
Jul 14, 2021 | 50.94 | 51.17 | 49.87 | 50.66 | 126,859 | +0.02(+0.04%) |
Jul 13, 2021 | 51.56 | 52.17 | 50.61 | 50.64 | 114,104 | -1.28(-2.46%) |
Jul 12, 2021 | 51.13 | 51.96 | 50.97 | 51.92 | 149,058 | +0.78(+1.53%) |
Jul 09, 2021 | 50.39 | 51.36 | 50.11 | 51.13 | 138,244 | +1.46(+2.94%) |
Jul 08, 2021 | 49.73 | 50.61 | 49.12 | 49.68 | 156,641 | -1.08(-2.12%) |
Jul 07, 2021 | 50.55 | 51.19 | 50.17 | 50.75 | 134,152 | +0.16(+0.32%) |
Jul 06, 2021 | 51.38 | 51.38 | 50.05 | 50.59 | 131,507 | -0.75(-1.46%) |
Jul 02, 2021 | 52.39 | 53.30 | 51.28 | 51.33 | 84,076 | -1.08(-2.05%) |
Jul 01, 2021 | 51.84 | 52.56 | 51.48 | 52.41 | 156,907 | +0.72(+1.39%) |
Jun 30, 2021 | 51.11 | 51.84 | 50.95 | 51.69 | 116,221 | +0.34(+0.66%) |
Jun 29, 2021 | 51.09 | 51.56 | 50.92 | 51.35 | 73,554 | +0.46(+0.90%) |
Jun 28, 2021 | 51.38 | 51.73 | 50.41 | 50.90 | 136,278 | -0.53(-1.03%) |
Jun 25, 2021 | 51.64 | 51.89 | 51.29 | 51.43 | 210,760 | -0.10(-0.19%) |
Jun 24, 2021 | 51.28 | 51.75 | 50.48 | 51.53 | 103,283 | +0.78(+1.55%) |
Jun 23, 2021 | 51.07 | 51.95 | 50.71 | 50.74 | 146,988 | -0.64(-1.24%) |
Jun 22, 2021 | 51.08 | 51.39 | 50.14 | 51.38 | 99,588 | +0.26(+0.52%) |
Jun 21, 2021 | 50.71 | 51.64 | 50.60 | 51.12 | 82,856 | +0.72(+1.43%) |
Jun 18, 2021 | 50.90 | 51.21 | 50.30 | 50.40 | 239,577 | -1.20(-2.33%) |
Jun 17, 2021 | 52.66 | 52.77 | 51.33 | 51.60 | 223,190 | -1.30(-2.46%) |
Jun 16, 2021 | 53.51 | 53.51 | 52.81 | 52.90 | 115,356 | -0.70(-1.31%) |
Jun 15, 2021 | 53.69 | 53.92 | 52.79 | 53.61 | 112,805 | -0.11(-0.20%) |
Jun 14, 2021 | 53.47 | 53.79 | 53.14 | 53.71 | 141,995 | +0.05(+0.10%) |
Jun 11, 2021 | 53.90 | 54.41 | 53.59 | 53.66 | 82,794 | -0.24(-0.44%) |
Jun 10, 2021 | 54.66 | 54.82 | 53.87 | 53.90 | 136,816 | -0.35(-0.65%) |
Jun 09, 2021 | 54.29 | 54.40 | 54.00 | 54.25 | 120,862 | -0.13(-0.23%) |
Jun 08, 2021 | 54.47 | 54.70 | 54.25 | 54.38 | 113,951 | +0.05(+0.10%) |
Jun 07, 2021 | 53.95 | 54.60 | 53.61 | 54.32 | 108,713 | +0.44(+0.82%) |
Jun 04, 2021 | 54.52 | 54.57 | 53.39 | 53.88 | 255,481 | -0.43(-0.78%) |
Jun 03, 2021 | 54.49 | 54.49 | 53.10 | 54.30 | 158,817 | -0.55(-1.01%) |
Jun 02, 2021 | 55.64 | 55.76 | 54.53 | 54.86 | 139,790 | -0.78(-1.40%) |
Jun 01, 2021 | 55.12 | 56.06 | 54.55 | 55.64 | 354,658 | +0.92(+1.67%) |
May 28, 2021 | 54.84 | 55.13 | 53.82 | 54.72 | 91,188 | +0.24(+0.45%) |
May 27, 2021 | 55.03 | 55.04 | 53.94 | 54.48 | 152,279 | -0.19(-0.35%) |
May 26, 2021 | 53.54 | 54.67 | 53.54 | 54.67 | 171,855 | +1.10(+2.05%) |
May 25, 2021 | 55.05 | 55.25 | 53.50 | 53.57 | 140,016 | -1.12(-2.04%) |
May 24, 2021 | 54.88 | 55.12 | 54.10 | 54.68 | 89,072 | -0.15(-0.28%) |
May 21, 2021 | 55.56 | 56.34 | 54.58 | 54.84 | 104,013 | -0.14(-0.25%) |
May 20, 2021 | 54.84 | 55.07 | 53.98 | 54.97 | 142,588 | +0.23(+0.41%) |
May 19, 2021 | 53.15 | 54.77 | 52.60 | 54.75 | 222,718 | +0.83(+1.53%) |
May 18, 2021 | 54.84 | 55.10 | 53.86 | 53.92 | 113,285 | -1.02(-1.85%) |
May 17, 2021 | 54.72 | 55.14 | 54.37 | 54.94 | 91,545 | -0.20(-0.36%) |
May 14, 2021 | 54.93 | 55.18 | 54.41 | 55.14 | 94,911 | +0.69(+1.27%) |
May 13, 2021 | 53.17 | 54.80 | 52.91 | 54.45 | 186,660 | +1.38(+2.60%) |
May 12, 2021 | 53.95 | 54.36 | 52.77 | 53.07 | 136,478 | -1.52(-2.79%) |
May 11, 2021 | 54.49 | 54.89 | 53.76 | 54.59 | 103,148 | -0.61(-1.10%) |
May 10, 2021 | 55.91 | 56.62 | 55.17 | 55.20 | 201,007 | -0.65(-1.17%) |
May 07, 2021 | 54.81 | 55.99 | 54.68 | 55.85 | 226,102 | +1.14(+2.09%) |
May 06, 2021 | 54.95 | 54.95 | 53.92 | 54.71 | 415,230 | +0.01(+0.02%) |
May 05, 2021 | 54.66 | 54.77 | 53.70 | 54.70 | 149,336 | +0.07(+0.13%) |
May 04, 2021 | 54.81 | 55.49 | 54.10 | 54.63 | 186,111 | -0.43(-0.77%) |
May 03, 2021 | 53.50 | 55.47 | 53.26 | 55.06 | 300,059 | +1.88(+3.53%) |
Apr 30, 2021 | 53.92 | 54.23 | 53.13 | 53.18 | 211,971 | -1.09(-2.01%) |
Apr 29, 2021 | 54.20 | 54.50 | 53.31 | 54.27 | 182,744 | +0.52(+0.96%) |
Apr 28, 2021 | 53.43 | 54.03 | 53.13 | 53.75 | 141,744 | +0.32(+0.59%) |
Apr 27, 2021 | 53.90 | 54.53 | 53.03 | 53.43 | 282,065 | -0.25(-0.47%) |
Apr 26, 2021 | 52.48 | 54.31 | 52.34 | 53.69 | 172,070 | +1.70(+3.26%) |
Apr 23, 2021 | 51.29 | 52.39 | 50.96 | 51.99 | 188,590 | +0.34(+0.67%) |
Apr 22, 2021 | 53.64 | 53.64 | 50.23 | 51.65 | 265,590 | +0.67(+1.32%) |
Apr 21, 2021 | 50.63 | 51.27 | 50.47 | 50.98 | 190,821 | +0.09(+0.18%) |
Apr 20, 2021 | 51.28 | 51.97 | 50.64 | 50.89 | 154,801 | -0.44(-0.85%) |
Apr 19, 2021 | 51.47 | 51.62 | 50.86 | 51.32 | 113,576 | -0.29(-0.56%) |
Apr 16, 2021 | 52.19 | 52.19 | 50.68 | 51.61 | 126,609 | -0.07(-0.14%) |
Apr 15, 2021 | 51.31 | 51.95 | 50.80 | 51.68 | 133,419 | +0.94(+1.86%) |
Apr 14, 2021 | 50.90 | 51.71 | 50.69 | 50.74 | 149,265 | -0.27(-0.53%) |
Apr 13, 2021 | 51.88 | 51.97 | 50.18 | 51.01 | 213,408 | -0.88(-1.69%) |
Apr 12, 2021 | 53.14 | 54.25 | 51.70 | 51.89 | 260,775 | -0.97(-1.84%) |
Apr 09, 2021 | 51.22 | 52.92 | 51.00 | 52.86 | 329,316 | +1.61(+3.15%) |
Apr 08, 2021 | 49.87 | 51.36 | 49.39 | 51.25 | 226,791 | +1.51(+3.03%) |
Apr 07, 2021 | 49.87 | 50.17 | 49.04 | 49.74 | 181,931 | +0.14(+0.27%) |
Apr 06, 2021 | 48.92 | 49.61 | 48.84 | 49.61 | 124,946 | +0.79(+1.62%) |
Apr 05, 2021 | 48.67 | 48.91 | 47.97 | 48.82 | 138,402 | +0.73(+1.51%) |
Apr 01, 2021 | 47.45 | 48.13 | 47.18 | 48.09 | 130,910 | +0.92(+1.94%) |
Mar 31, 2021 | 47.84 | 47.99 | 46.81 | 47.18 | 174,341 | -0.22(-0.46%) |
Mar 30, 2021 | 47.41 | 47.73 | 46.61 | 47.39 | 184,844 | -0.22(-0.46%) |
Mar 29, 2021 | 48.47 | 49.68 | 47.56 | 47.61 | 201,395 | -0.98(-2.02%) |
Mar 26, 2021 | 47.35 | 48.63 | 47.06 | 48.59 | 278,143 | +1.64(+3.50%) |
Mar 25, 2021 | 45.33 | 47.02 | 44.47 | 46.95 | 176,295 | +1.46(+3.21%) |
Mar 24, 2021 | 46.35 | 47.37 | 45.31 | 45.49 | 144,479 | -0.48(-1.05%) |
Mar 23, 2021 | 46.51 | 47.09 | 45.80 | 45.97 | 126,121 | -0.87(-1.86%) |
Mar 22, 2021 | 47.52 | 47.66 | 46.07 | 46.84 | 157,596 | -0.59(-1.24%) |
Mar 19, 2021 | 47.27 | 48.29 | 46.45 | 47.43 | 448,867 | -0.03(-0.06%) |
Mar 18, 2021 | 48.72 | 48.75 | 47.06 | 47.46 | 174,871 | -1.33(-2.73%) |
Mar 17, 2021 | 48.86 | 49.12 | 48.18 | 48.79 | 132,464 | +0.01(+0.02%) |
Mar 16, 2021 | 49.40 | 49.48 | 48.28 | 48.78 | 189,839 | -0.69(-1.39%) |
Mar 15, 2021 | 49.12 | 49.54 | 48.44 | 49.47 | 110,621 | +0.35(+0.72%) |
Mar 12, 2021 | 48.93 | 49.50 | 48.40 | 49.12 | 135,101 | +0.09(+0.19%) |
Mar 11, 2021 | 48.31 | 49.15 | 48.13 | 49.03 | 151,896 | +1.05(+2.18%) |
Mar 10, 2021 | 47.49 | 48.27 | 46.95 | 47.98 | 147,577 | +1.23(+2.62%) |
Mar 09, 2021 | 45.56 | 47.22 | 45.15 | 46.76 | 237,289 | +2.06(+4.62%) |
Mar 08, 2021 | 44.05 | 45.58 | 43.82 | 44.69 | 275,846 | +1.04(+2.37%) |
Mar 05, 2021 | 43.90 | 44.20 | 41.08 | 43.66 | 305,029 | +0.53(+1.23%) |
Mar 04, 2021 | 42.80 | 44.14 | 42.19 | 43.12 | 360,837 | +0.15(+0.36%) |
Mar 03, 2021 | 43.41 | 43.93 | 42.92 | 42.97 | 286,595 | -0.34(-0.79%) |
Mar 02, 2021 | 44.12 | 45.27 | 43.31 | 43.31 | 210,820 | -0.84(-1.90%) |
Mar 01, 2021 | 43.27 | 44.60 | 42.95 | 44.15 | 282,416 | +1.61(+3.79%) |
Feb 26, 2021 | 43.41 | 43.70 | 42.49 | 42.54 | 265,749 | -0.64(-1.48%) |
Feb 25, 2021 | 45.72 | 45.91 | 43.12 | 43.18 | 306,625 | -2.54(-5.56%) |
Feb 24, 2021 | 46.67 | 47.42 | 45.65 | 45.72 | 305,981 | -0.98(-2.10%) |
Feb 23, 2021 | 47.97 | 48.00 | 46.68 | 46.70 | 210,026 | -1.54(-3.19%) |
Feb 22, 2021 | 49.16 | 49.27 | 48.18 | 48.24 | 245,297 | -1.26(-2.55%) |
Feb 19, 2021 | 50.06 | 50.41 | 49.45 | 49.50 | 131,931 | -0.20(-0.40%) |
Feb 18, 2021 | 49.01 | 49.90 | 48.46 | 49.70 | 143,838 | +0.87(+1.79%) |
Feb 17, 2021 | 48.91 | 48.97 | 47.55 | 48.83 | 195,035 | -0.23(-0.48%) |
Feb 16, 2021 | 49.31 | 49.95 | 48.48 | 49.06 | 196,967 | +0.61(+1.26%) |
Feb 12, 2021 | 47.58 | 48.56 | 47.37 | 48.45 | 178,534 | +0.75(+1.57%) |
Feb 11, 2021 | 45.90 | 47.83 | 45.72 | 47.70 | 262,115 | +1.89(+4.13%) |
Feb 10, 2021 | 46.63 | 46.86 | 45.22 | 45.81 | 199,376 | -0.44(-0.95%) |
Feb 09, 2021 | 44.91 | 47.03 | 44.91 | 46.25 | 219,532 | +1.58(+3.53%) |
Feb 08, 2021 | 43.66 | 44.69 | 43.46 | 44.67 | 200,035 | +1.30(+2.99%) |
Feb 05, 2021 | 42.60 | 43.48 | 42.24 | 43.38 | 281,838 | +1.11(+2.62%) |
Feb 04, 2021 | 42.11 | 42.71 | 41.92 | 42.27 | 431,259 | +0.05(+0.11%) |
Feb 03, 2021 | 41.92 | 42.46 | 41.72 | 42.22 | 134,940 | +0.03(+0.06%) |
Feb 02, 2021 | 42.91 | 43.02 | 42.05 | 42.20 | 164,912 | -0.09(-0.21%) |
Feb 01, 2021 | 41.81 | 42.67 | 41.10 | 42.29 | 121,026 | +0.49(+1.16%) |
Jan 29, 2021 | 43.11 | 43.22 | 41.20 | 41.80 | 165,996 | -1.35(-3.13%) |
Jan 28, 2021 | 43.26 | 43.47 | 42.61 | 43.15 | 192,733 | +0.19(+0.44%) |
Jan 27, 2021 | 44.57 | 44.83 | 42.37 | 42.96 | 269,445 | -2.14(-4.74%) |
Jan 26, 2021 | 45.22 | 45.42 | 44.84 | 45.10 | 124,437 | +0.22(+0.48%) |
Jan 25, 2021 | 45.03 | 45.90 | 44.81 | 44.88 | 191,698 | -0.41(-0.90%) |
Jan 22, 2021 | 45.06 | 45.55 | 44.70 | 45.29 | 179,866 | -0.12(-0.26%) |
Jan 21, 2021 | 45.82 | 45.87 | 45.13 | 45.40 | 167,436 | -0.41(-0.90%) |
Jan 20, 2021 | 44.57 | 45.85 | 44.34 | 45.82 | 209,754 | +1.51(+3.42%) |
Jan 19, 2021 | 45.41 | 45.47 | 44.17 | 44.30 | 254,163 | -0.66(-1.46%) |
Jan 15, 2021 | 44.81 | 45.70 | 43.62 | 44.96 | 223,806 | -0.14(-0.32%) |
Jan 14, 2021 | 46.49 | 46.95 | 45.07 | 45.11 | 189,084 | -1.24(-2.68%) |
Jan 13, 2021 | 47.70 | 47.70 | 45.97 | 46.35 | 158,337 | -1.02(-2.15%) |
Jan 12, 2021 | 46.84 | 48.13 | 46.33 | 47.37 | 174,956 | +0.92(+1.98%) |
Jan 11, 2021 | 45.94 | 46.58 | 45.67 | 46.45 | 154,334 | +0.24(+0.53%) |
Jan 08, 2021 | 45.97 | 46.39 | 45.40 | 46.21 | 226,136 | +0.23(+0.49%) |
Jan 07, 2021 | 44.90 | 46.22 | 44.62 | 45.98 | 224,156 | +1.15(+2.57%) |
Jan 06, 2021 | 44.16 | 45.49 | 44.16 | 44.83 | 388,901 | +1.21(+2.77%) |
Jan 05, 2021 | 42.83 | 44.11 | 42.83 | 43.62 | 195,946 | +0.71(+1.66%) |