Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 26.41 | 27.15 | 26.13 | 26.45 | 1,907,228 | -0.38(-1.40%) |
Dec 30, 2021 | 24.36 | 27.01 | 24.28 | 26.83 | 1,595,191 | +2.48(+10.17%) |
Dec 29, 2021 | 25.14 | 25.18 | 24.03 | 24.35 | 4,224,751 | -0.87(-3.45%) |
Dec 28, 2021 | 25.35 | 25.42 | 24.49 | 25.22 | 1,159,910 | -0.45(-1.76%) |
Dec 27, 2021 | 25.40 | 26.03 | 25.40 | 25.68 | 759,552 | +0.27(+1.08%) |
Dec 23, 2021 | 25.40 | 25.51 | 24.55 | 25.40 | 1,256,858 | -0.39(-1.52%) |
Dec 22, 2021 | 25.86 | 26.46 | 25.24 | 25.80 | 1,936,294 | -0.98(-3.67%) |
Dec 21, 2021 | 25.62 | 26.91 | 25.61 | 26.78 | 1,296,609 | +1.44(+5.70%) |
Dec 20, 2021 | 24.88 | 25.48 | 24.41 | 25.33 | 1,790,745 | +0.13(+0.51%) |
Dec 17, 2021 | 24.38 | 25.32 | 23.31 | 25.21 | 1,972,643 | +0.24(+0.96%) |
Dec 16, 2021 | 25.84 | 26.54 | 24.71 | 24.97 | 1,616,360 | +0.22(+0.90%) |
Dec 15, 2021 | 24.32 | 24.76 | 23.76 | 24.75 | 1,472,413 | +0.13(+0.52%) |
Dec 14, 2021 | 24.75 | 25.30 | 24.30 | 24.62 | 2,353,850 | -0.90(-3.51%) |
Dec 13, 2021 | 26.58 | 26.71 | 24.80 | 25.51 | 3,578,238 | -1.51(-5.59%) |
Dec 10, 2021 | 26.84 | 27.21 | 26.15 | 27.02 | 1,722,210 | +0.11(+0.41%) |
Dec 09, 2021 | 27.87 | 28.43 | 26.84 | 26.91 | 1,749,403 | -0.96(-3.43%) |
Dec 08, 2021 | 27.76 | 28.55 | 26.32 | 27.87 | 2,500,539 | -0.72(-2.51%) |
Dec 07, 2021 | 28.59 | 29.30 | 28.26 | 28.59 | 2,216,870 | +1.28(+4.69%) |
Dec 06, 2021 | 27.49 | 28.25 | 27.02 | 27.31 | 1,940,883 | +0.04(+0.16%) |
Dec 03, 2021 | 28.63 | 28.70 | 25.94 | 27.26 | 3,598,893 | -2.07(-7.07%) |
Dec 02, 2021 | 31.89 | 31.90 | 28.60 | 29.34 | 4,286,437 | -1.40(-4.56%) |
Dec 01, 2021 | 34.02 | 34.34 | 30.72 | 30.74 | 7,500,916 | -3.25(-9.57%) |
Nov 30, 2021 | 34.04 | 34.83 | 33.73 | 33.99 | 3,481,976 | +0.17(+0.50%) |
Nov 29, 2021 | 35.85 | 36.37 | 33.64 | 33.82 | 5,847,550 | -2.72(-7.43%) |
Nov 26, 2021 | 35.94 | 36.64 | 35.51 | 36.54 | 1,003,903 | -0.11(-0.31%) |
Nov 24, 2021 | 37.42 | 37.42 | 35.87 | 36.65 | 2,468,333 | -0.88(-2.36%) |
Nov 23, 2021 | 35.70 | 37.60 | 35.50 | 37.54 | 2,458,618 | +1.27(+3.51%) |
Nov 22, 2021 | 35.39 | 36.43 | 34.78 | 36.26 | 2,411,643 | +0.43(+1.19%) |
Nov 19, 2021 | 35.69 | 36.33 | 35.19 | 35.84 | 637,445 | +0.18(+0.50%) |
Nov 18, 2021 | 35.85 | 35.75 | 35.56 | 35.66 | 1,755,142 | -1.35(-3.65%) |
Nov 17, 2021 | 37.50 | 37.57 | 35.73 | 37.01 | 1,507,287 | -0.70(-1.86%) |
Nov 16, 2021 | 37.96 | 38.00 | 36.97 | 37.71 | 950,528 | +0.12(+0.32%) |
Nov 15, 2021 | 39.75 | 39.75 | 37.01 | 37.59 | 1,690,038 | -1.98(-5.01%) |
Nov 12, 2021 | 39.53 | 39.70 | 38.64 | 39.57 | 1,282,321 | +0.20(+0.50%) |
Nov 11, 2021 | 41.07 | 42.10 | 39.02 | 39.37 | 3,566,206 | +1.73(+4.61%) |
Nov 10, 2021 | 37.31 | 37.64 | 1,179,206 | +0.55(+1.47%) | ||
Nov 09, 2021 | 37.60 | 38.10 | 36.78 | 37.09 | 937,135 | -0.45(-1.21%) |
Nov 08, 2021 | 38.38 | 38.38 | 37.40 | 37.54 | 1,518,773 | +0.64(+1.74%) |
Nov 05, 2021 | 37.18 | 37.81 | 36.88 | 36.90 | 1,725,137 | -0.26(-0.71%) |
Nov 04, 2021 | 38.42 | 39.34 | 37.14 | 37.17 | 565,706 | -1.04(-2.73%) |
Nov 03, 2021 | 38.00 | 38.49 | 37.84 | 38.21 | 961,167 | +0.84(+2.24%) |
Nov 02, 2021 | 38.94 | 39.07 | 37.33 | 37.37 | 1,554,739 | -2.16(-5.46%) |
Nov 01, 2021 | 38.29 | 39.72 | 38.41 | 39.53 | 698,700 | +1.13(+2.93%) |
Oct 29, 2021 | 38.69 | 39.07 | 38.04 | 38.41 | 611,783 | -0.75(-1.92%) |
Oct 28, 2021 | 39.53 | 39.69 | 38.87 | 39.16 | 1,036,616 | -0.63(-1.59%) |
Oct 27, 2021 | 40.64 | 41.31 | 39.35 | 39.79 | 1,456,976 | -0.91(-2.22%) |
Oct 26, 2021 | 42.49 | 40.68 | 40.70 | 1,359,907 | -2.10(-4.91%) | |
Oct 25, 2021 | 43.23 | 43.47 | 42.28 | 42.80 | 908,581 | -0.15(-0.34%) |
Oct 22, 2021 | 43.47 | 44.44 | 42.39 | 42.94 | 1,997,787 | -0.37(-0.85%) |
Oct 21, 2021 | 42.99 | 43.55 | 42.56 | 43.31 | 543,532 | -0.14(-0.31%) |
Oct 20, 2021 | 42.38 | 43.47 | 41.64 | 43.44 | 954,280 | +1.49(+3.54%) |
Oct 19, 2021 | 41.97 | 42.59 | 41.45 | 41.96 | 987,776 | +0.00(+0.00%) |
Oct 18, 2021 | 40.99 | 41.98 | 40.90 | 41.96 | 450,317 | +1.04(+2.55%) |
Oct 15, 2021 | 41.18 | 41.70 | 40.48 | 40.92 | 433,188 | -0.46(-1.11%) |
Oct 14, 2021 | 41.37 | 41.86 | 41.21 | 41.38 | 466,738 | -0.79(-1.88%) |
Oct 13, 2021 | 41.89 | 42.17 | 41.60 | 42.17 | 517,360 | +0.58(+1.40%) |
Oct 12, 2021 | 41.42 | 41.72 | 41.15 | 41.59 | 320,364 | +0.51(+1.25%) |
Oct 11, 2021 | 41.92 | 42.16 | 40.99 | 41.08 | 577,419 | -0.40(-0.97%) |
Oct 08, 2021 | 40.66 | 41.88 | 40.56 | 41.48 | 1,030,402 | +0.75(+1.84%) |
Oct 07, 2021 | 39.85 | 41.23 | 39.53 | 40.73 | 1,272,296 | +2.28(+5.93%) |
Oct 06, 2021 | 38.34 | 38.90 | 38.10 | 38.45 | 528,443 | -0.35(-0.90%) |
Oct 05, 2021 | 38.80 | 39.09 | 38.34 | 38.80 | 903,603 | +0.03(+0.07%) |
Oct 04, 2021 | 38.98 | 39.40 | 38.44 | 38.77 | 569,222 | -0.62(-1.58%) |
Oct 01, 2021 | 40.49 | 40.58 | 38.94 | 39.40 | 523,831 | -1.15(-2.84%) |
Sep 30, 2021 | 39.67 | 41.14 | 39.58 | 40.55 | 1,061,224 | +0.98(+2.48%) |
Sep 29, 2021 | 39.88 | 40.43 | 39.53 | 39.57 | 510,711 | -0.21(-0.54%) |
Sep 28, 2021 | 39.97 | 40.52 | 39.46 | 39.78 | 1,243,459 | -0.38(-0.94%) |
Sep 27, 2021 | 40.00 | 40.54 | 39.02 | 40.16 | 1,710,348 | +0.10(+0.26%) |
Sep 24, 2021 | 40.83 | 40.92 | 39.50 | 40.06 | 1,399,829 | -1.56(-3.75%) |
Sep 23, 2021 | 42.37 | 42.59 | 41.34 | 41.62 | 685,964 | -0.91(-2.13%) |
Sep 22, 2021 | 41.84 | 43.05 | 41.66 | 42.52 | 785,305 | +0.86(+2.07%) |
Sep 21, 2021 | 42.00 | 42.55 | 41.64 | 41.66 | 528,594 | -0.25(-0.59%) |
Sep 20, 2021 | 42.57 | 42.80 | 41.29 | 41.91 | 941,345 | -1.52(-3.50%) |
Sep 17, 2021 | 44.09 | 44.16 | 43.06 | 43.43 | 1,524,071 | -0.56(-1.28%) |
Sep 16, 2021 | 44.50 | 44.87 | 43.96 | 43.99 | 573,508 | -0.51(-1.15%) |
Sep 15, 2021 | 43.86 | 44.66 | 42.98 | 44.50 | 1,040,229 | +0.39(+0.89%) |
Sep 14, 2021 | 44.06 | 44.49 | 43.55 | 44.11 | 595,107 | -0.32(-0.71%) |
Sep 13, 2021 | 45.31 | 45.31 | 44.22 | 44.43 | 495,021 | -1.29(-2.82%) |
Sep 10, 2021 | 46.58 | 47.19 | 45.58 | 45.72 | 592,372 | -0.11(-0.24%) |
Sep 09, 2021 | 44.58 | 45.92 | 44.41 | 45.83 | 598,999 | +0.10(+0.22%) |
Sep 08, 2021 | 46.19 | 46.71 | 44.77 | 45.72 | 858,532 | -0.44(-0.96%) |
Sep 07, 2021 | 46.21 | 47.06 | 45.37 | 46.17 | 831,359 | +0.17(+0.37%) |
Sep 03, 2021 | 45.30 | 46.02 | 44.94 | 46.00 | 622,331 | +0.62(+1.37%) |
Sep 02, 2021 | 45.32 | 45.75 | 44.27 | 45.37 | 1,253,014 | +0.34(+0.76%) |
Sep 01, 2021 | 43.77 | 45.61 | 43.77 | 45.03 | 1,658,313 | +1.90(+4.39%) |
Aug 31, 2021 | 42.22 | 43.17 | 41.51 | 43.14 | 1,909,178 | +1.29(+3.08%) |
Aug 30, 2021 | 40.56 | 42.38 | 39.97 | 41.85 | 1,797,069 | +0.28(+0.68%) |
Aug 27, 2021 | 42.28 | 43.04 | 39.50 | 41.57 | 4,352,299 | -4.99(-10.71%) |
Aug 26, 2021 | 46.11 | 46.77 | 45.90 | 46.55 | 628,201 | +0.73(+1.58%) |
Aug 25, 2021 | 45.64 | 46.29 | 45.03 | 45.83 | 950,801 | -0.46(-1.00%) |
Aug 24, 2021 | 44.62 | 46.49 | 44.62 | 46.29 | 2,045,868 | +2.63(+6.02%) |
Aug 23, 2021 | 43.33 | 43.86 | 41.78 | 43.66 | 1,952,351 | +1.06(+2.49%) |
Aug 20, 2021 | 41.12 | 43.26 | 41.03 | 42.60 | 2,338,684 | +1.96(+4.81%) |
Aug 19, 2021 | 40.22 | 41.16 | 39.38 | 40.64 | 2,754,303 | -0.35(-0.85%) |
Aug 18, 2021 | 41.22 | 41.57 | 38.07 | 40.99 | 3,395,509 | +1.42(+3.58%) |
Aug 17, 2021 | 41.34 | 41.53 | 38.51 | 39.58 | 3,038,161 | -3.77(-8.69%) |
Aug 16, 2021 | 44.17 | 44.17 | 42.30 | 43.34 | 814,932 | -1.61(-3.59%) |
Aug 13, 2021 | 46.30 | 46.54 | 44.18 | 44.96 | 1,771,900 | -1.74(-3.73%) |
Aug 12, 2021 | 47.13 | 47.33 | 46.37 | 46.70 | 1,804,619 | -0.71(-1.49%) |
Aug 11, 2021 | 47.65 | 47.65 | 46.67 | 47.41 | 518,489 | -0.01(-0.02%) |
Aug 10, 2021 | 48.35 | 48.47 | 46.40 | 47.42 | 525,884 | -0.41(-0.86%) |
Aug 09, 2021 | 48.24 | 48.24 | 46.63 | 47.83 | 536,623 | +0.29(+0.61%) |
Aug 06, 2021 | 48.18 | 48.91 | 47.29 | 47.53 | 351,342 | -0.78(-1.61%) |
Aug 05, 2021 | 48.33 | 48.53 | 46.89 | 48.31 | 451,785 | -0.23(-0.47%) |
Aug 04, 2021 | 48.65 | 49.73 | 48.25 | 48.54 | 360,202 | +0.23(+0.48%) |
Aug 03, 2021 | 48.11 | 48.70 | 47.85 | 48.31 | 420,705 | -0.79(-1.60%) |
Aug 02, 2021 | 48.55 | 49.42 | 47.98 | 49.10 | 678,717 | +0.94(+1.95%) |
Jul 30, 2021 | 45.89 | 48.31 | 45.77 | 48.16 | 824,586 | +0.51(+1.08%) |
Jul 29, 2021 | 47.92 | 48.99 | 46.32 | 47.65 | 1,147,903 | +0.15(+0.32%) |
Jul 28, 2021 | 46.43 | 47.91 | 45.20 | 47.49 | 1,789,214 | +3.18(+7.17%) |
Jul 27, 2021 | 46.82 | 47.48 | 43.76 | 44.32 | 2,228,114 | -4.00(-8.29%) |
Jul 26, 2021 | 47.92 | 49.96 | 47.01 | 48.32 | 1,498,592 | -2.23(-4.41%) |
Jul 23, 2021 | 50.89 | 51.74 | 50.15 | 50.55 | 1,576,398 | -2.07(-3.94%) |
Jul 22, 2021 | 52.53 | 52.77 | 51.67 | 52.62 | 607,663 | -0.13(-0.24%) |
Jul 21, 2021 | 51.68 | 52.94 | 51.27 | 52.75 | 851,746 | +0.95(+1.83%) |
Jul 20, 2021 | 51.89 | 51.97 | 50.97 | 51.80 | 637,561 | +0.24(+0.46%) |
Jul 19, 2021 | 50.81 | 51.88 | 50.08 | 51.57 | 706,527 | +0.09(+0.17%) |
Jul 16, 2021 | 53.79 | 53.99 | 51.17 | 51.48 | 1,244,942 | -2.02(-3.78%) |
Jul 15, 2021 | 52.98 | 54.60 | 52.85 | 53.50 | 966,358 | +0.66(+1.24%) |
Jul 14, 2021 | 53.17 | 53.43 | 52.51 | 52.85 | 867,637 | -0.18(-0.34%) |
Jul 13, 2021 | 51.72 | 54.19 | 51.29 | 53.03 | 2,052,689 | +1.53(+2.97%) |
Jul 12, 2021 | 51.40 | 51.56 | 50.63 | 51.50 | 1,007,795 | +0.24(+0.47%) |
Jul 09, 2021 | 51.73 | 52.10 | 50.77 | 51.26 | 1,208,352 | +0.26(+0.52%) |
Jul 08, 2021 | 49.54 | 51.78 | 48.73 | 50.99 | 1,925,691 | +0.17(+0.34%) |
Jul 07, 2021 | 49.35 | 55.25 | 49.35 | 50.82 | 7,757,000 | +1.52(+3.08%) |
Jul 06, 2021 | 51.17 | 53.59 | 49.10 | 49.30 | 23,627,044 | +2.93(+6.32%) |
Jul 02, 2021 | 45.11 | 46.47 | 44.80 | 46.37 | 1,378,546 | +1.20(+2.67%) |
Jul 01, 2021 | 45.12 | 46.05 | 44.65 | 45.17 | 893,936 | +0.24(+0.53%) |
Jun 30, 2021 | 44.50 | 45.06 | 44.22 | 44.93 | 1,428,248 | +0.45(+1.02%) |
Jun 29, 2021 | 44.29 | 44.80 | 43.63 | 44.48 | 633,976 | -0.17(-0.38%) |
Jun 28, 2021 | 44.96 | 45.08 | 43.47 | 44.65 | 1,079,585 | -0.09(-0.19%) |
Jun 25, 2021 | 43.97 | 44.76 | 43.61 | 44.73 | 1,022,935 | +1.00(+2.28%) |
Jun 24, 2021 | 43.55 | 44.23 | 43.12 | 43.74 | 1,073,920 | +0.33(+0.77%) |
Jun 23, 2021 | 42.42 | 43.49 | 42.41 | 43.40 | 989,394 | +1.43(+3.40%) |
Jun 22, 2021 | 41.53 | 42.51 | 41.50 | 41.98 | 844,146 | -0.06(-0.14%) |
Jun 21, 2021 | 40.70 | 42.10 | 40.37 | 42.04 | 1,341,193 | +1.43(+3.53%) |
Jun 18, 2021 | 40.80 | 41.14 | 40.47 | 40.60 | 1,323,026 | -0.50(-1.21%) |
Jun 17, 2021 | 40.90 | 41.41 | 40.62 | 41.10 | 1,512,408 | +0.24(+0.59%) |
Jun 16, 2021 | 41.50 | 41.68 | 40.58 | 40.86 | 418,471 | -0.36(-0.87%) |
Jun 15, 2021 | 41.86 | 41.98 | 40.98 | 41.22 | 1,040,502 | -0.85(-2.03%) |
Jun 14, 2021 | 41.57 | 42.47 | 41.37 | 42.07 | 626,667 | +0.50(+1.19%) |
Jun 11, 2021 | 42.57 | 42.72 | 41.44 | 41.57 | 1,021,343 | -0.90(-2.11%) |
Jun 10, 2021 | 42.04 | 42.86 | 42.04 | 42.47 | 651,162 | +0.20(+0.46%) |
Jun 09, 2021 | 41.47 | 42.78 | 41.35 | 42.28 | 1,161,421 | +1.08(+2.63%) |
Jun 08, 2021 | 40.57 | 41.27 | 40.17 | 41.19 | 1,767,483 | +0.70(+1.73%) |
Jun 07, 2021 | 40.76 | 40.98 | 39.96 | 40.49 | 673,197 | -0.26(-0.65%) |
Jun 04, 2021 | 40.85 | 41.60 | 40.69 | 40.76 | 1,417,187 | -0.08(-0.19%) |
Jun 03, 2021 | 42.69 | 42.81 | 40.70 | 40.83 | 1,609,796 | -2.35(-5.44%) |
Jun 02, 2021 | 44.43 | 44.77 | 42.89 | 43.18 | 1,259,074 | -1.31(-2.94%) |
Jun 01, 2021 | 43.84 | 44.63 | 43.30 | 44.49 | 1,187,389 | +1.08(+2.48%) |
May 28, 2021 | 43.51 | 43.88 | 43.00 | 43.41 | 1,174,044 | -0.08(-0.18%) |
May 27, 2021 | 43.48 | 43.67 | 42.72 | 43.49 | 1,437,408 | +0.19(+0.43%) |
May 26, 2021 | 43.25 | 43.90 | 42.96 | 43.30 | 2,425,166 | +0.04(+0.10%) |
May 25, 2021 | 41.98 | 43.43 | 41.42 | 43.26 | 3,135,608 | +1.98(+4.80%) |
May 24, 2021 | 41.22 | 41.43 | 40.23 | 41.28 | 1,223,229 | +0.24(+0.58%) |
May 21, 2021 | 41.97 | 42.33 | 40.79 | 41.04 | 1,363,780 | -0.91(-2.16%) |
May 20, 2021 | 42.07 | 42.70 | 41.64 | 41.94 | 1,775,606 | +0.05(+0.12%) |
May 19, 2021 | 40.45 | 42.38 | 39.96 | 41.89 | 1,600,618 | +0.19(+0.45%) |
May 18, 2021 | 41.83 | 43.12 | 41.60 | 41.70 | 1,643,703 | +0.04(+0.10%) |
May 17, 2021 | 41.58 | 42.15 | 40.67 | 41.66 | 1,297,523 | -0.10(-0.25%) |
May 14, 2021 | 40.38 | 41.92 | 40.11 | 41.76 | 1,102,728 | +1.55(+3.86%) |
May 13, 2021 | 41.63 | 41.94 | 39.84 | 40.21 | 1,599,103 | -1.29(-3.11%) |
May 12, 2021 | 40.76 | 42.22 | 40.67 | 41.50 | 1,597,563 | +0.61(+1.48%) |
May 11, 2021 | 40.64 | 41.68 | 39.89 | 40.89 | 2,137,740 | -0.67(-1.60%) |
May 10, 2021 | 42.00 | 42.72 | 37.58 | 41.56 | 5,827,287 | +0.65(+1.59%) |
May 07, 2021 | 40.87 | 41.65 | 40.61 | 40.91 | 896,281 | -0.20(-0.50%) |
May 06, 2021 | 40.70 | 41.23 | 39.47 | 41.11 | 1,939,460 | +0.47(+1.16%) |
May 05, 2021 | 41.62 | 41.67 | 40.56 | 40.64 | 1,079,148 | -0.78(-1.88%) |
May 04, 2021 | 41.67 | 42.14 | 40.12 | 41.42 | 2,265,530 | -0.12(-0.29%) |
May 03, 2021 | 42.78 | 42.82 | 41.54 | 41.54 | 625,360 | -1.49(-3.47%) |
Apr 30, 2021 | 43.12 | 43.21 | 42.22 | 43.04 | 1,152,282 | -0.60(-1.37%) |
Apr 29, 2021 | 44.79 | 45.03 | 42.95 | 43.63 | 1,444,674 | -0.73(-1.64%) |
Apr 28, 2021 | 44.91 | 45.46 | 44.34 | 44.36 | 903,673 | -0.45(-1.01%) |
Apr 27, 2021 | 43.45 | 44.91 | 43.13 | 44.81 | 1,198,663 | +1.60(+3.69%) |
Apr 26, 2021 | 44.24 | 44.30 | 42.47 | 43.21 | 1,510,579 | -0.91(-2.05%) |
Apr 23, 2021 | 42.83 | 44.30 | 42.65 | 44.12 | 1,418,131 | +1.65(+3.88%) |
Apr 22, 2021 | 42.51 | 43.31 | 42.24 | 42.47 | 2,085,478 | +0.21(+0.51%) |
Apr 21, 2021 | 40.41 | 42.33 | 40.02 | 42.26 | 1,257,915 | +1.53(+3.75%) |
Apr 20, 2021 | 41.98 | 42.08 | 40.10 | 40.73 | 1,357,149 | -1.25(-2.97%) |
Apr 19, 2021 | 42.36 | 43.11 | 41.31 | 41.98 | 1,165,602 | -0.27(-0.65%) |
Apr 16, 2021 | 41.83 | 42.33 | 41.17 | 42.25 | 1,447,643 | +0.53(+1.27%) |
Apr 15, 2021 | 43.04 | 43.04 | 41.63 | 41.72 | 750,290 | -0.99(-2.32%) |
Apr 14, 2021 | 42.77 | 43.52 | 42.18 | 42.71 | 1,253,237 | +0.26(+0.60%) |
Apr 13, 2021 | 41.93 | 43.28 | 41.89 | 42.45 | 1,078,503 | +0.51(+1.22%) |
Apr 12, 2021 | 42.05 | 42.22 | 41.52 | 41.94 | 656,621 | -0.22(-0.53%) |
Apr 09, 2021 | 42.82 | 42.98 | 41.46 | 42.16 | 1,068,312 | -0.82(-1.91%) |
Apr 08, 2021 | 42.28 | 43.02 | 41.71 | 42.98 | 1,027,926 | +0.79(+1.86%) |
Apr 07, 2021 | 43.43 | 43.43 | 42.13 | 42.20 | 1,069,376 | -1.38(-3.17%) |
Apr 06, 2021 | 42.52 | 43.76 | 42.27 | 43.58 | 867,272 | +1.27(+3.01%) |
Apr 05, 2021 | 43.20 | 43.20 | 41.11 | 42.31 | 1,380,736 | -0.39(-0.92%) |
Apr 01, 2021 | 43.69 | 43.88 | 41.78 | 42.70 | 1,670,159 | -0.38(-0.89%) |
Mar 31, 2021 | 43.74 | 43.97 | 42.62 | 43.09 | 1,074,986 | -0.26(-0.61%) |
Mar 30, 2021 | 41.09 | 43.68 | 40.98 | 43.35 | 1,893,306 | +1.78(+4.27%) |
Mar 29, 2021 | 41.81 | 41.81 | 39.90 | 41.57 | 3,692,807 | -0.44(-1.06%) |
Mar 26, 2021 | 43.64 | 44.96 | 40.44 | 42.02 | 7,260,353 | -1.68(-3.85%) |
Mar 25, 2021 | 42.37 | 44.22 | 41.92 | 43.70 | 2,174,851 | +0.13(+0.29%) |
Mar 24, 2021 | 45.19 | 45.38 | 42.76 | 43.57 | 3,429,881 | -1.27(-2.84%) |
Mar 23, 2021 | 44.45 | 45.94 | 44.14 | 44.85 | 2,321,839 | +0.05(+0.11%) |
Mar 22, 2021 | 44.41 | 45.12 | 43.86 | 44.79 | 1,152,990 | +0.15(+0.34%) |
Mar 19, 2021 | 44.62 | 46.03 | 43.39 | 44.64 | 2,437,138 | -0.44(-0.99%) |
Mar 18, 2021 | 43.38 | 47.39 | 42.55 | 45.08 | 6,010,299 | +2.02(+4.68%) |
Mar 17, 2021 | 41.74 | 43.18 | 40.87 | 43.07 | 2,196,973 | +0.16(+0.38%) |
Mar 16, 2021 | 43.72 | 43.91 | 42.23 | 42.91 | 1,493,343 | -0.54(-1.24%) |
Mar 15, 2021 | 42.59 | 43.98 | 42.24 | 43.44 | 1,290,674 | -1.05(-2.36%) |
Mar 12, 2021 | 44.15 | 44.72 | 43.56 | 44.50 | 1,146,778 | -0.72(-1.59%) |
Mar 11, 2021 | 45.21 | 45.33 | 44.75 | 45.21 | 1,504,452 | +0.73(+1.65%) |
Mar 10, 2021 | 45.70 | 45.99 | 44.05 | 44.48 | 1,010,779 | -0.71(-1.57%) |
Mar 09, 2021 | 44.66 | 45.46 | 43.99 | 45.19 | 2,066,092 | +0.98(+2.22%) |
Mar 08, 2021 | 45.33 | 45.58 | 43.42 | 44.20 | 1,997,924 | -1.89(-4.09%) |
Mar 05, 2021 | 44.05 | 46.40 | 42.74 | 46.09 | 1,931,675 | +1.89(+4.27%) |
Mar 04, 2021 | 46.88 | 46.88 | 43.68 | 44.20 | 2,706,866 | -3.06(-6.47%) |
Mar 03, 2021 | 48.49 | 49.26 | 46.24 | 47.26 | 1,948,069 | -1.02(-2.10%) |
Mar 02, 2021 | 47.91 | 48.89 | 47.66 | 48.28 | 601,950 | +0.04(+0.09%) |
Mar 01, 2021 | 47.83 | 48.74 | 47.64 | 48.24 | 869,811 | +1.13(+2.39%) |
Feb 26, 2021 | 48.11 | 48.24 | 46.00 | 47.11 | 2,461,615 | -1.85(-3.78%) |
Feb 25, 2021 | 49.35 | 50.83 | 48.83 | 48.96 | 3,309,663 | -1.02(-2.03%) |
Feb 24, 2021 | 49.39 | 50.99 | 49.12 | 49.98 | 1,040,689 | -0.50(-0.98%) |
Feb 23, 2021 | 47.96 | 50.60 | 46.29 | 50.47 | 1,825,066 | +0.69(+1.39%) |
Feb 22, 2021 | 49.70 | 51.62 | 48.85 | 49.78 | 1,471,861 | -1.20(-2.35%) |
Feb 19, 2021 | 50.65 | 51.18 | 50.11 | 50.98 | 2,401,769 | +0.89(+1.77%) |
Feb 18, 2021 | 50.05 | 50.40 | 49.11 | 50.09 | 1,961,650 | -0.16(-0.32%) |
Feb 17, 2021 | 50.33 | 51.62 | 48.02 | 50.25 | 2,048,955 | -1.83(-3.51%) |
Feb 16, 2021 | 53.31 | 54.26 | 51.80 | 52.08 | 2,796,587 | -0.71(-1.34%) |
Feb 12, 2021 | 48.88 | 53.60 | 48.85 | 52.79 | 1,999,835 | +2.66(+5.32%) |
Feb 11, 2021 | 49.23 | 50.57 | 48.37 | 50.12 | 1,250,544 | +1.22(+2.50%) |
Feb 10, 2021 | 48.08 | 49.27 | 47.04 | 48.90 | 1,495,988 | +1.97(+4.20%) |
Feb 09, 2021 | 45.26 | 47.82 | 44.94 | 46.93 | 2,565,160 | +1.96(+4.37%) |
Feb 08, 2021 | 43.59 | 45.06 | 43.42 | 44.96 | 1,519,934 | +1.36(+3.11%) |
Feb 05, 2021 | 43.14 | 44.53 | 42.86 | 43.61 | 1,820,065 | +0.61(+1.41%) |
Feb 04, 2021 | 42.71 | 43.55 | 41.98 | 43.00 | 1,511,436 | +1.02(+2.44%) |
Feb 03, 2021 | 43.56 | 43.72 | 41.33 | 41.98 | 1,932,492 | +0.38(+0.90%) |
Feb 02, 2021 | 40.50 | 41.69 | 39.96 | 41.60 | 1,301,340 | +1.37(+3.40%) |
Feb 01, 2021 | 39.49 | 40.82 | 39.08 | 40.23 | 1,283,559 | +1.31(+3.38%) |
Jan 29, 2021 | 40.47 | 40.56 | 38.54 | 38.92 | 2,281,728 | -1.22(-3.04%) |
Jan 28, 2021 | 41.75 | 42.31 | 38.60 | 40.14 | 4,571,481 | -2.88(-6.69%) |
Jan 27, 2021 | 39.36 | 46.60 | 38.59 | 43.02 | 7,440,070 | +2.94(+7.33%) |
Jan 26, 2021 | 38.11 | 40.13 | 37.26 | 40.08 | 3,352,931 | +2.42(+6.42%) |
Jan 25, 2021 | 36.96 | 37.69 | 36.14 | 37.66 | 2,514,496 | +0.98(+2.68%) |
Jan 22, 2021 | 36.90 | 37.25 | 36.18 | 36.68 | 1,283,215 | +0.02(+0.05%) |
Jan 21, 2021 | 36.72 | 36.77 | 35.77 | 36.67 | 753,446 | +0.20(+0.54%) |
Jan 20, 2021 | 36.38 | 36.84 | 35.94 | 36.47 | 1,210,634 | +0.98(+2.77%) |
Jan 19, 2021 | 35.64 | 35.93 | 34.97 | 35.49 | 1,292,335 | +0.39(+1.12%) |
Jan 15, 2021 | 34.65 | 35.72 | 34.57 | 35.09 | 1,195,263 | +0.44(+1.28%) |
Jan 14, 2021 | 35.70 | 35.85 | 33.77 | 34.65 | 2,240,122 | -0.70(-1.98%) |
Jan 13, 2021 | 35.41 | 35.89 | 35.04 | 35.35 | 1,733,322 | -0.20(-0.58%) |
Jan 12, 2021 | 35.86 | 36.04 | 34.77 | 35.56 | 1,027,405 | -0.03(-0.07%) |
Jan 11, 2021 | 35.98 | 36.37 | 35.42 | 35.58 | 917,843 | -1.46(-3.94%) |
Jan 08, 2021 | 36.19 | 37.29 | 35.75 | 37.04 | 1,528,920 | +1.19(+3.31%) |
Jan 07, 2021 | 35.62 | 36.02 | 35.41 | 35.85 | 1,051,362 | +0.55(+1.57%) |
Jan 06, 2021 | 34.85 | 36.29 | 34.82 | 35.30 | 1,399,254 | +0.21(+0.61%) |
Jan 05, 2021 | 34.68 | 35.16 | 34.10 | 35.09 | 1,100,807 | +0.37(+1.06%) |