Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.940 | 10.43 | 9.750 | 9.770 | 3,586,984 | -0.30(-2.98%) |
Dec 30, 2021 | 9.280 | 10.37 | 9.260 | 10.07 | 3,983,552 | +0.73(+7.82%) |
Dec 29, 2021 | 10.00 | 10.02 | 9.200 | 9.340 | 1,235,207 | -0.72(-7.16%) |
Dec 28, 2021 | 10.45 | 10.78 | 10.04 | 10.06 | 897,405 | -0.37(-3.55%) |
Dec 27, 2021 | 10.77 | 10.80 | 10.11 | 10.43 | 1,492,798 | -0.03(-0.29%) |
Dec 23, 2021 | 10.30 | 10.79 | 10.20 | 10.46 | 1,301,855 | +0.12(+1.16%) |
Dec 22, 2021 | 10.07 | 10.50 | 9.830 | 10.34 | 1,562,559 | +0.02(+0.19%) |
Dec 21, 2021 | 9.830 | 10.46 | 9.780 | 10.32 | 1,448,522 | +0.50(+5.09%) |
Dec 20, 2021 | 9.610 | 10.02 | 9.270 | 9.820 | 1,924,511 | -0.09(-0.91%) |
Dec 17, 2021 | 8.920 | 9.940 | 8.764 | 9.910 | 11,903,510 | +0.78(+8.54%) |
Dec 16, 2021 | 9.250 | 9.480 | 9.040 | 9.130 | 1,435,302 | -0.10(-1.08%) |
Dec 15, 2021 | 8.670 | 9.340 | 8.600 | 9.230 | 1,665,101 | +0.42(+4.78%) |
Dec 14, 2021 | 8.510 | 8.920 | 8.500 | 8.809 | 1,186,223 | +0.12(+1.33%) |
Dec 13, 2021 | 8.400 | 8.960 | 8.380 | 8.694 | 1,463,108 | +0.26(+3.06%) |
Dec 10, 2021 | 8.610 | 8.880 | 8.395 | 8.435 | 884,788 | -0.17(-1.96%) |
Dec 09, 2021 | 8.600 | 8.940 | 8.530 | 8.603 | 1,179,156 | -0.04(-0.43%) |
Dec 08, 2021 | 8.270 | 8.760 | 8.217 | 8.640 | 1,193,130 | +0.34(+4.10%) |
Dec 07, 2021 | 8.120 | 8.430 | 7.990 | 8.300 | 833,377 | +0.27(+3.36%) |
Dec 06, 2021 | 7.900 | 8.090 | 7.820 | 8.030 | 1,085,182 | +0.12(+1.47%) |
Dec 03, 2021 | 8.170 | 8.300 | 7.780 | 7.914 | 1,102,560 | -0.32(-3.86%) |
Dec 02, 2021 | 7.880 | 8.270 | 7.820 | 8.232 | 1,210,109 | +0.23(+2.90%) |
Dec 01, 2021 | 8.440 | 8.640 | 7.985 | 8.000 | 2,781,287 | -0.63(-7.30%) |
Nov 30, 2021 | 7.670 | 8.730 | 7.670 | 8.630 | 4,266,981 | +0.92(+11.97%) |
Nov 29, 2021 | 8.200 | 8.200 | 7.630 | 7.708 | 3,528,614 | -0.36(-4.49%) |
Nov 26, 2021 | 8.240 | 8.380 | 7.930 | 8.070 | 3,002,719 | -0.28(-3.35%) |
Nov 24, 2021 | 8.320 | 8.490 | 8.180 | 8.350 | 4,742,653 | +0.04(+0.48%) |
Nov 23, 2021 | 8.560 | 8.660 | 8.090 | 8.310 | 1,716,195 | -0.40(-4.58%) |
Nov 22, 2021 | 9.000 | 9.030 | 8.310 | 8.709 | 2,500,918 | +0.21(+2.46%) |
Nov 19, 2021 | 8.410 | 8.760 | 8.410 | 8.500 | 819,826 | -0.01(-0.11%) |
Nov 18, 2021 | 8.900 | 8.580 | 8.390 | 8.509 | 2,158,472 | -0.38(-4.28%) |
Nov 17, 2021 | 9.200 | 9.210 | 8.870 | 8.890 | 1,419,114 | -0.28(-3.05%) |
Nov 16, 2021 | 9.160 | 9.315 | 9.030 | 9.170 | 1,054,889 | -0.07(-0.76%) |
Nov 15, 2021 | 9.190 | 9.440 | 9.055 | 9.240 | 1,205,718 | +0.00(+0.00%) |
Nov 12, 2021 | 9.500 | 9.500 | 9.095 | 9.240 | 2,081,204 | -0.21(-2.22%) |
Nov 11, 2021 | 9.580 | 9.700 | 9.090 | 9.450 | 2,871,839 | -0.16(-1.66%) |
Nov 10, 2021 | 9.360 | 9.610 | 3,328,089 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.15 | 10.66 | 9.360 | 9.680 | 4,518,114 | -0.49(-4.82%) |
Nov 08, 2021 | 9.080 | 10.33 | 9.050 | 10.17 | 11,979,488 | +1.35(+15.31%) |
Nov 05, 2021 | 9.590 | 9.790 | 8.700 | 8.820 | 33,691,356 | -27.18(-75.50%) |
Nov 04, 2021 | 37.01 | 37.53 | 35.80 | 36.00 | 782,688 | -1.13(-3.04%) |
Nov 03, 2021 | 33.02 | 37.99 | 33.02 | 37.13 | 1,163,729 | +2.03(+5.78%) |
Nov 02, 2021 | 34.29 | 35.18 | 33.85 | 35.10 | 681,757 | +0.79(+2.30%) |
Nov 01, 2021 | 33.30 | 34.79 | 33.18 | 34.31 | 876,246 | +0.92(+2.76%) |
Oct 29, 2021 | 34.42 | 34.99 | 33.29 | 33.39 | 490,520 | -1.07(-3.11%) |
Oct 28, 2021 | 33.82 | 34.85 | 33.52 | 34.46 | 481,982 | +0.59(+1.74%) |
Oct 27, 2021 | 33.78 | 34.53 | 33.57 | 33.87 | 266,626 | -0.02(-0.06%) |
Oct 26, 2021 | 33.99 | 33.89 | 263,256 | -0.12(-0.35%) | ||
Oct 25, 2021 | 34.61 | 34.76 | 33.77 | 34.01 | 220,787 | -0.59(-1.71%) |
Oct 22, 2021 | 33.49 | 34.65 | 30.47 | 34.60 | 248,176 | +0.56(+1.65%) |
Oct 21, 2021 | 34.41 | 35.00 | 33.80 | 34.04 | 174,460 | -0.17(-0.50%) |
Oct 20, 2021 | 33.97 | 34.26 | 33.42 | 34.21 | 264,518 | +0.24(+0.71%) |
Oct 19, 2021 | 33.98 | 34.83 | 33.62 | 33.97 | 229,171 | +0.08(+0.24%) |
Oct 18, 2021 | 34.30 | 35.19 | 32.94 | 33.89 | 307,403 | -0.94(-2.70%) |
Oct 15, 2021 | 34.73 | 35.66 | 34.12 | 34.83 | 322,521 | +0.14(+0.40%) |
Oct 14, 2021 | 35.36 | 35.49 | 33.75 | 34.69 | 358,533 | -0.55(-1.56%) |
Oct 13, 2021 | 34.57 | 35.85 | 33.86 | 35.24 | 484,948 | +0.74(+2.14%) |
Oct 12, 2021 | 32.36 | 34.79 | 32.29 | 34.50 | 476,352 | +2.20(+6.81%) |
Oct 11, 2021 | 32.46 | 33.27 | 31.98 | 32.30 | 182,517 | -0.02(-0.06%) |
Oct 08, 2021 | 32.01 | 32.85 | 31.34 | 32.32 | 536,640 | +0.31(+0.97%) |
Oct 07, 2021 | 30.95 | 32.04 | 30.30 | 32.01 | 534,949 | +0.74(+2.37%) |
Oct 06, 2021 | 32.10 | 32.91 | 30.77 | 31.27 | 357,499 | -1.44(-4.40%) |
Oct 05, 2021 | 33.12 | 33.85 | 32.05 | 32.71 | 487,744 | -0.39(-1.18%) |
Oct 04, 2021 | 33.15 | 34.31 | 32.99 | 33.10 | 362,788 | -1.17(-3.41%) |
Oct 01, 2021 | 33.63 | 34.44 | 32.71 | 34.27 | 290,515 | +0.29(+0.85%) |
Sep 30, 2021 | 34.34 | 35.87 | 33.81 | 33.98 | 363,059 | +0.33(+0.98%) |
Sep 29, 2021 | 33.71 | 33.87 | 32.17 | 33.65 | 286,850 | +0.40(+1.20%) |
Sep 28, 2021 | 33.47 | 33.97 | 32.35 | 33.25 | 479,046 | -0.68(-2.00%) |
Sep 27, 2021 | 32.90 | 34.27 | 32.81 | 33.93 | 413,237 | +1.14(+3.48%) |
Sep 24, 2021 | 33.12 | 33.23 | 31.78 | 32.79 | 278,502 | -0.57(-1.71%) |
Sep 23, 2021 | 33.47 | 33.75 | 32.15 | 33.36 | 355,613 | +0.16(+0.48%) |
Sep 22, 2021 | 32.26 | 33.50 | 31.50 | 33.20 | 304,756 | +1.23(+3.85%) |
Sep 21, 2021 | 31.97 | 32.97 | 31.01 | 31.97 | 358,981 | -0.24(-0.75%) |
Sep 20, 2021 | 31.97 | 32.98 | 30.79 | 32.21 | 281,630 | -0.77(-2.33%) |
Sep 17, 2021 | 32.12 | 33.55 | 30.74 | 32.98 | 762,440 | +1.23(+3.87%) |
Sep 16, 2021 | 30.81 | 31.85 | 29.71 | 31.75 | 606,163 | +0.71(+2.29%) |
Sep 15, 2021 | 31.71 | 32.08 | 30.75 | 31.04 | 445,779 | -0.75(-2.36%) |
Sep 14, 2021 | 31.96 | 33.15 | 31.23 | 31.79 | 314,357 | -0.35(-1.09%) |
Sep 13, 2021 | 32.45 | 33.36 | 31.97 | 32.14 | 359,119 | -0.65(-1.98%) |
Sep 10, 2021 | 31.98 | 34.52 | 31.57 | 32.79 | 420,583 | +1.07(+3.37%) |
Sep 09, 2021 | 31.20 | 32.17 | 30.25 | 31.72 | 439,581 | +0.53(+1.70%) |
Sep 08, 2021 | 32.04 | 32.23 | 30.93 | 31.19 | 162,250 | -0.94(-2.93%) |
Sep 07, 2021 | 32.54 | 33.47 | 32.04 | 32.13 | 316,838 | -0.09(-0.28%) |
Sep 03, 2021 | 32.50 | 32.84 | 32.03 | 32.22 | 179,613 | -0.48(-1.47%) |
Sep 02, 2021 | 32.29 | 32.83 | 31.61 | 32.70 | 241,777 | +0.32(+0.99%) |
Sep 01, 2021 | 31.78 | 32.50 | 31.21 | 32.38 | 601,950 | +0.88(+2.79%) |
Aug 31, 2021 | 31.73 | 31.73 | 30.82 | 31.50 | 343,233 | +0.22(+0.70%) |
Aug 30, 2021 | 30.62 | 31.72 | 30.62 | 31.28 | 368,313 | +0.77(+2.52%) |
Aug 27, 2021 | 29.28 | 30.94 | 29.28 | 30.51 | 272,621 | +1.01(+3.42%) |
Aug 26, 2021 | 29.95 | 30.45 | 29.43 | 29.50 | 293,205 | -0.22(-0.74%) |
Aug 25, 2021 | 28.14 | 29.79 | 28.14 | 29.72 | 293,678 | +1.39(+4.91%) |
Aug 24, 2021 | 28.73 | 29.05 | 26.96 | 28.33 | 353,845 | -0.28(-0.98%) |
Aug 23, 2021 | 26.98 | 29.29 | 26.87 | 28.61 | 737,491 | +1.98(+7.44%) |
Aug 20, 2021 | 26.20 | 27.22 | 26.20 | 26.63 | 692,119 | +0.17(+0.64%) |
Aug 19, 2021 | 27.20 | 27.32 | 26.37 | 26.46 | 292,167 | -0.74(-2.72%) |
Aug 18, 2021 | 28.08 | 28.21 | 27.11 | 27.20 | 357,353 | -0.83(-2.96%) |
Aug 17, 2021 | 26.71 | 28.21 | 26.71 | 28.03 | 254,378 | +0.27(+0.97%) |
Aug 16, 2021 | 28.18 | 28.47 | 27.19 | 27.76 | 290,628 | -0.54(-1.91%) |
Aug 13, 2021 | 28.76 | 28.98 | 28.24 | 28.30 | 185,891 | -0.39(-1.36%) |
Aug 12, 2021 | 29.61 | 30.19 | 28.59 | 28.69 | 200,978 | -0.87(-2.94%) |
Aug 11, 2021 | 29.33 | 30.27 | 28.79 | 29.56 | 225,661 | +0.03(+0.10%) |
Aug 10, 2021 | 30.66 | 30.66 | 29.26 | 29.53 | 227,551 | -1.12(-3.65%) |
Aug 09, 2021 | 31.48 | 31.69 | 30.54 | 30.65 | 306,390 | -1.04(-3.28%) |
Aug 06, 2021 | 32.37 | 32.78 | 31.58 | 31.69 | 376,418 | -0.84(-2.58%) |
Aug 05, 2021 | 32.53 | 33.37 | 31.94 | 32.53 | 401,538 | -0.13(-0.40%) |
Aug 04, 2021 | 28.74 | 33.95 | 28.74 | 32.66 | 1,089,667 | +3.14(+10.64%) |
Aug 03, 2021 | 30.85 | 31.26 | 29.05 | 29.52 | 370,077 | -1.42(-4.59%) |
Aug 02, 2021 | 30.82 | 31.83 | 30.50 | 30.94 | 812,702 | +0.45(+1.48%) |
Jul 30, 2021 | 31.04 | 31.62 | 30.37 | 30.49 | 206,105 | -0.57(-1.84%) |
Jul 29, 2021 | 32.20 | 32.51 | 31.00 | 31.06 | 192,476 | -1.14(-3.54%) |
Jul 28, 2021 | 32.02 | 32.43 | 31.40 | 32.20 | 341,260 | +0.43(+1.35%) |
Jul 27, 2021 | 31.55 | 32.54 | 30.81 | 31.77 | 228,939 | -0.15(-0.47%) |
Jul 26, 2021 | 33.06 | 33.26 | 31.76 | 31.92 | 233,606 | -1.36(-4.09%) |
Jul 23, 2021 | 33.42 | 33.75 | 32.48 | 33.28 | 130,848 | +0.01(+0.03%) |
Jul 22, 2021 | 34.00 | 34.26 | 32.53 | 33.27 | 220,505 | -0.42(-1.25%) |
Jul 21, 2021 | 33.70 | 33.89 | 33.08 | 33.69 | 175,697 | -0.09(-0.27%) |
Jul 20, 2021 | 33.40 | 34.06 | 33.12 | 33.78 | 244,586 | +0.45(+1.35%) |
Jul 19, 2021 | 33.79 | 34.79 | 33.08 | 33.33 | 423,186 | -0.73(-2.14%) |
Jul 16, 2021 | 34.03 | 35.13 | 33.66 | 34.06 | 196,407 | +0.31(+0.92%) |
Jul 15, 2021 | 33.74 | 33.93 | 33.00 | 33.75 | 190,123 | +0.00(+0.00%) |
Jul 14, 2021 | 35.30 | 35.30 | 33.65 | 33.75 | 257,652 | -1.25(-3.57%) |
Jul 13, 2021 | 34.86 | 35.46 | 34.66 | 35.00 | 166,747 | -0.10(-0.28%) |
Jul 12, 2021 | 34.81 | 35.43 | 34.30 | 35.10 | 172,806 | +0.28(+0.80%) |
Jul 09, 2021 | 35.14 | 35.46 | 34.04 | 34.82 | 218,181 | -0.28(-0.80%) |
Jul 08, 2021 | 34.21 | 35.81 | 33.87 | 35.10 | 352,654 | +0.58(+1.68%) |
Jul 07, 2021 | 35.53 | 36.17 | 34.00 | 34.52 | 411,633 | -0.80(-2.27%) |
Jul 06, 2021 | 36.70 | 36.70 | 35.21 | 35.32 | 212,454 | -1.13(-3.10%) |
Jul 02, 2021 | 37.32 | 37.32 | 36.26 | 36.45 | 125,060 | -0.70(-1.88%) |
Jul 01, 2021 | 36.55 | 37.77 | 35.91 | 37.15 | 264,744 | +0.54(+1.48%) |
Jun 30, 2021 | 36.47 | 37.26 | 35.63 | 36.61 | 234,585 | -0.06(-0.16%) |
Jun 29, 2021 | 37.13 | 37.50 | 35.85 | 36.67 | 350,975 | -0.38(-1.03%) |
Jun 28, 2021 | 38.57 | 38.91 | 36.69 | 37.05 | 238,726 | -1.11(-2.91%) |
Jun 25, 2021 | 36.17 | 38.24 | 35.81 | 38.16 | 971,701 | +2.21(+6.15%) |
Jun 24, 2021 | 36.27 | 36.48 | 35.40 | 35.95 | 481,545 | +0.09(+0.25%) |
Jun 23, 2021 | 35.70 | 36.35 | 35.60 | 35.86 | 396,162 | -0.13(-0.36%) |
Jun 22, 2021 | 37.18 | 37.31 | 35.74 | 35.99 | 563,450 | -1.18(-3.17%) |
Jun 21, 2021 | 36.88 | 37.92 | 36.25 | 37.17 | 380,247 | -0.19(-0.51%) |
Jun 18, 2021 | 36.23 | 38.02 | 35.91 | 37.36 | 1,006,963 | +0.52(+1.41%) |
Jun 17, 2021 | 36.64 | 37.18 | 36.00 | 36.84 | 276,002 | -0.13(-0.35%) |
Jun 16, 2021 | 35.91 | 37.10 | 35.91 | 36.97 | 363,354 | +1.09(+3.04%) |
Jun 15, 2021 | 35.95 | 36.15 | 35.01 | 35.88 | 319,456 | -0.18(-0.50%) |
Jun 14, 2021 | 35.80 | 36.35 | 35.30 | 36.06 | 358,759 | +0.64(+1.81%) |
Jun 11, 2021 | 34.09 | 35.50 | 33.91 | 35.42 | 357,075 | +1.15(+3.36%) |
Jun 10, 2021 | 33.83 | 34.44 | 33.54 | 34.27 | 378,552 | +0.40(+1.18%) |
Jun 09, 2021 | 34.04 | 34.63 | 33.51 | 33.87 | 298,338 | +0.02(+0.06%) |
Jun 08, 2021 | 34.71 | 34.89 | 33.72 | 33.85 | 548,172 | -0.44(-1.28%) |
Jun 07, 2021 | 33.07 | 34.76 | 32.59 | 34.29 | 548,122 | +1.38(+4.19%) |
Jun 04, 2021 | 33.02 | 33.86 | 32.76 | 32.91 | 238,461 | -0.14(-0.42%) |
Jun 03, 2021 | 33.02 | 33.33 | 32.56 | 33.05 | 426,903 | +0.01(+0.03%) |
Jun 02, 2021 | 33.45 | 34.00 | 32.54 | 33.04 | 475,103 | -0.52(-1.55%) |
Jun 01, 2021 | 33.80 | 33.96 | 33.24 | 33.56 | 308,581 | -0.18(-0.53%) |
May 28, 2021 | 33.92 | 34.89 | 33.72 | 33.74 | 341,175 | -0.25(-0.74%) |
May 27, 2021 | 33.63 | 34.26 | 33.16 | 33.99 | 306,178 | +0.35(+1.04%) |
May 26, 2021 | 33.24 | 34.00 | 33.03 | 33.64 | 428,300 | +0.29(+0.87%) |
May 25, 2021 | 32.81 | 34.43 | 32.81 | 33.35 | 414,108 | +0.53(+1.61%) |
May 24, 2021 | 33.22 | 33.03 | 32.00 | 32.82 | 666,688 | -0.21(-0.64%) |
May 21, 2021 | 33.61 | 33.61 | 32.87 | 33.03 | 482,832 | -0.44(-1.31%) |
May 20, 2021 | 33.56 | 34.12 | 32.74 | 33.47 | 472,584 | +0.53(+1.61%) |
May 19, 2021 | 32.94 | 33.15 | 32.17 | 32.94 | 522,895 | -0.46(-1.38%) |
May 18, 2021 | 34.52 | 35.11 | 33.36 | 33.40 | 288,457 | -1.12(-3.24%) |
May 17, 2021 | 34.25 | 35.17 | 34.03 | 34.52 | 278,101 | -0.07(-0.20%) |
May 14, 2021 | 32.55 | 34.88 | 31.90 | 34.59 | 484,324 | +1.86(+5.68%) |
May 13, 2021 | 33.17 | 33.84 | 31.77 | 32.73 | 488,261 | -0.28(-0.85%) |
May 12, 2021 | 33.03 | 34.07 | 32.90 | 33.01 | 406,371 | -0.52(-1.55%) |
May 11, 2021 | 32.56 | 34.40 | 32.26 | 33.53 | 444,890 | +0.62(+1.88%) |
May 10, 2021 | 33.90 | 34.17 | 32.36 | 32.91 | 535,631 | -1.42(-4.14%) |
May 07, 2021 | 35.07 | 35.77 | 34.21 | 34.33 | 597,559 | -0.21(-0.61%) |
May 06, 2021 | 37.45 | 37.50 | 33.55 | 34.54 | 1,355,830 | -2.48(-6.70%) |
May 05, 2021 | 41.72 | 42.46 | 36.05 | 37.02 | 1,784,000 | -6.27(-14.48%) |
May 04, 2021 | 45.59 | 45.80 | 42.82 | 43.29 | 429,809 | -2.48(-5.42%) |
May 03, 2021 | 46.97 | 47.39 | 45.60 | 45.77 | 223,111 | -0.60(-1.29%) |
Apr 30, 2021 | 46.72 | 47.41 | 46.09 | 46.37 | 272,100 | -0.41(-0.88%) |
Apr 29, 2021 | 47.99 | 47.99 | 46.34 | 46.78 | 227,936 | -0.69(-1.45%) |
Apr 28, 2021 | 45.72 | 48.02 | 45.18 | 47.47 | 295,342 | +1.26(+2.73%) |
Apr 27, 2021 | 47.75 | 47.97 | 46.08 | 46.21 | 234,638 | -1.74(-3.63%) |
Apr 26, 2021 | 46.27 | 48.27 | 45.81 | 47.95 | 386,466 | +1.74(+3.77%) |
Apr 23, 2021 | 47.56 | 47.92 | 45.15 | 46.21 | 311,700 | -1.32(-2.78%) |
Apr 22, 2021 | 45.78 | 48.09 | 45.32 | 47.53 | 471,526 | +1.53(+3.33%) |
Apr 21, 2021 | 46.05 | 46.69 | 45.01 | 46.00 | 412,560 | +0.10(+0.22%) |
Apr 20, 2021 | 45.15 | 46.17 | 44.64 | 45.90 | 576,248 | +0.70(+1.55%) |
Apr 19, 2021 | 47.00 | 47.03 | 44.41 | 45.20 | 524,833 | -1.80(-3.83%) |
Apr 16, 2021 | 47.40 | 47.54 | 45.02 | 47.00 | 414,500 | -0.23(-0.49%) |
Apr 15, 2021 | 45.92 | 47.48 | 45.92 | 47.23 | 293,656 | +1.27(+2.76%) |
Apr 14, 2021 | 43.70 | 46.83 | 43.52 | 45.96 | 246,079 | +2.52(+5.80%) |
Apr 13, 2021 | 44.45 | 45.10 | 42.99 | 43.44 | 405,365 | -0.61(-1.38%) |
Apr 12, 2021 | 43.91 | 44.39 | 43.00 | 44.05 | 375,904 | +0.24(+0.55%) |
Apr 09, 2021 | 44.18 | 44.18 | 43.11 | 43.81 | 232,000 | -0.60(-1.35%) |
Apr 08, 2021 | 44.27 | 45.00 | 43.06 | 44.41 | 235,525 | +0.71(+1.62%) |
Apr 07, 2021 | 44.26 | 45.24 | 43.42 | 43.70 | 314,429 | -0.79(-1.78%) |
Apr 06, 2021 | 45.81 | 46.45 | 44.31 | 44.49 | 168,974 | -1.55(-3.37%) |
Apr 05, 2021 | 46.33 | 47.38 | 45.47 | 46.04 | 203,819 | +0.01(+0.02%) |
Apr 01, 2021 | 45.29 | 46.94 | 44.30 | 46.03 | 344,000 | +1.19(+2.65%) |
Mar 31, 2021 | 42.82 | 45.48 | 42.38 | 44.84 | 542,977 | +3.31(+7.97%) |
Mar 30, 2021 | 40.07 | 42.05 | 39.42 | 41.53 | 335,641 | +1.13(+2.80%) |
Mar 29, 2021 | 43.37 | 43.37 | 39.96 | 40.40 | 393,920 | -3.38(-7.72%) |
Mar 26, 2021 | 43.81 | 44.72 | 42.43 | 43.78 | 288,100 | +0.09(+0.21%) |
Mar 25, 2021 | 42.25 | 43.90 | 41.44 | 43.69 | 291,567 | +0.74(+1.72%) |
Mar 24, 2021 | 43.81 | 44.72 | 42.77 | 42.95 | 483,965 | -0.63(-1.45%) |
Mar 23, 2021 | 45.08 | 45.41 | 43.01 | 43.58 | 560,360 | -1.94(-4.26%) |
Mar 22, 2021 | 46.23 | 46.96 | 44.17 | 45.52 | 317,931 | -0.69(-1.49%) |
Mar 19, 2021 | 42.73 | 46.51 | 42.73 | 46.21 | 930,600 | +3.72(+8.76%) |
Mar 18, 2021 | 43.43 | 44.37 | 42.36 | 42.49 | 388,693 | -1.47(-3.34%) |
Mar 17, 2021 | 41.79 | 44.37 | 41.79 | 43.96 | 299,041 | +1.77(+4.20%) |
Mar 16, 2021 | 42.75 | 43.58 | 41.26 | 42.19 | 216,030 | -0.55(-1.29%) |
Mar 15, 2021 | 42.87 | 43.53 | 42.00 | 42.74 | 186,248 | -0.38(-0.88%) |
Mar 12, 2021 | 43.46 | 43.78 | 41.86 | 43.12 | 287,800 | -0.35(-0.79%) |
Mar 11, 2021 | 42.17 | 43.51 | 41.58 | 43.47 | 662,414 | +1.94(+4.66%) |
Mar 10, 2021 | 41.68 | 42.77 | 40.70 | 41.53 | 289,517 | -0.24(-0.57%) |
Mar 09, 2021 | 40.91 | 42.48 | 40.56 | 41.77 | 259,019 | +1.38(+3.42%) |
Mar 08, 2021 | 43.07 | 43.19 | 40.18 | 40.39 | 551,235 | -2.40(-5.61%) |
Mar 05, 2021 | 42.96 | 43.15 | 40.35 | 42.79 | 539,300 | -0.17(-0.40%) |
Mar 04, 2021 | 44.27 | 45.50 | 42.63 | 42.96 | 762,912 | -1.35(-3.05%) |
Mar 03, 2021 | 44.31 | 45.52 | 43.25 | 44.31 | 446,937 | +0.00(+0.00%) |
Mar 02, 2021 | 43.87 | 44.87 | 43.00 | 44.31 | 347,350 | +0.34(+0.77%) |
Mar 01, 2021 | 45.85 | 45.89 | 43.46 | 43.97 | 238,826 | +0.19(+0.43%) |
Feb 26, 2021 | 43.14 | 44.48 | 41.87 | 43.78 | 342,900 | +1.19(+2.79%) |
Feb 25, 2021 | 42.95 | 43.47 | 41.22 | 42.59 | 424,371 | -0.65(-1.50%) |
Feb 24, 2021 | 43.61 | 44.02 | 42.87 | 43.24 | 311,035 | -0.60(-1.37%) |
Feb 23, 2021 | 43.00 | 45.23 | 42.40 | 43.84 | 677,579 | +0.29(+0.67%) |
Feb 22, 2021 | 43.90 | 44.72 | 43.32 | 43.55 | 611,510 | -0.91(-2.05%) |
Feb 19, 2021 | 45.42 | 46.20 | 44.14 | 44.46 | 399,200 | -0.96(-2.11%) |
Feb 18, 2021 | 45.88 | 46.68 | 44.79 | 45.42 | 508,361 | -0.98(-2.11%) |
Feb 17, 2021 | 47.08 | 47.92 | 45.97 | 46.40 | 533,436 | -1.39(-2.91%) |
Feb 16, 2021 | 48.99 | 50.35 | 47.48 | 47.79 | 555,003 | -1.12(-2.29%) |
Feb 12, 2021 | 49.96 | 51.48 | 48.60 | 48.91 | 669,300 | -0.82(-1.65%) |
Feb 11, 2021 | 50.17 | 51.86 | 49.22 | 49.73 | 687,155 | -0.33(-0.66%) |
Feb 10, 2021 | 52.35 | 52.35 | 49.00 | 50.06 | 1,220,113 | +1.74(+3.60%) |
Feb 09, 2021 | 49.28 | 49.86 | 47.88 | 48.32 | 352,102 | -1.18(-2.38%) |
Feb 08, 2021 | 51.61 | 52.42 | 49.13 | 49.50 | 610,189 | -1.86(-3.62%) |
Feb 05, 2021 | 51.97 | 52.43 | 50.71 | 51.36 | 434,200 | -0.30(-0.58%) |
Feb 04, 2021 | 48.39 | 51.86 | 47.65 | 51.66 | 528,706 | +4.25(+8.96%) |
Feb 03, 2021 | 49.22 | 50.02 | 47.13 | 47.41 | 351,259 | -1.87(-3.79%) |
Feb 02, 2021 | 46.57 | 49.43 | 46.30 | 49.28 | 506,183 | +3.42(+7.46%) |
Feb 01, 2021 | 44.67 | 46.03 | 43.73 | 45.86 | 333,563 | +1.66(+3.76%) |
Jan 29, 2021 | 44.17 | 45.91 | 43.26 | 44.20 | 447,900 | -0.44(-0.99%) |
Jan 28, 2021 | 43.15 | 45.45 | 42.59 | 44.64 | 530,248 | +2.07(+4.86%) |
Jan 27, 2021 | 45.21 | 45.21 | 42.25 | 42.57 | 925,331 | -3.46(-7.52%) |
Jan 26, 2021 | 48.12 | 48.20 | 45.77 | 46.03 | 398,805 | -2.04(-4.24%) |
Jan 25, 2021 | 46.97 | 49.24 | 46.60 | 48.07 | 773,853 | +1.31(+2.80%) |
Jan 22, 2021 | 46.89 | 47.38 | 46.38 | 46.76 | 493,300 | -0.48(-1.02%) |
Jan 21, 2021 | 50.39 | 50.47 | 47.23 | 47.24 | 359,306 | -2.92(-5.82%) |
Jan 20, 2021 | 49.93 | 50.59 | 49.00 | 50.16 | 418,461 | +0.70(+1.42%) |
Jan 19, 2021 | 50.46 | 51.21 | 49.00 | 49.46 | 373,312 | -0.61(-1.22%) |
Jan 15, 2021 | 50.87 | 51.75 | 49.69 | 50.07 | 485,300 | -1.10(-2.15%) |
Jan 14, 2021 | 52.26 | 52.67 | 51.00 | 51.17 | 674,841 | -0.47(-0.91%) |
Jan 13, 2021 | 52.71 | 52.72 | 51.52 | 51.64 | 208,335 | -0.80(-1.53%) |
Jan 12, 2021 | 53.77 | 54.85 | 51.87 | 52.44 | 256,983 | -1.20(-2.24%) |
Jan 11, 2021 | 56.24 | 56.88 | 53.12 | 53.64 | 264,220 | -2.60(-4.62%) |
Jan 08, 2021 | 55.76 | 57.99 | 55.18 | 56.24 | 398,400 | +0.63(+1.13%) |
Jan 07, 2021 | 53.85 | 55.68 | 53.85 | 55.61 | 231,024 | +1.64(+3.04%) |
Jan 06, 2021 | 53.81 | 55.41 | 52.13 | 53.97 | 453,187 | +0.17(+0.32%) |
Jan 05, 2021 | 56.16 | 57.55 | 53.60 | 53.80 | 326,159 | -2.93(-5.16%) |