Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.17 | 41.56 | 40.39 | 41.48 | 56,906 | +0.31(+0.75%) |
Dec 30, 2021 | 38.99 | 41.48 | 38.68 | 41.17 | 82,305 | +1.71(+4.33%) |
Dec 29, 2021 | 38.84 | 39.93 | 37.75 | 39.46 | 52,781 | +0.16(+0.40%) |
Dec 28, 2021 | 38.37 | 40.08 | 38.06 | 39.31 | 42,714 | +1.24(+3.27%) |
Dec 27, 2021 | 39.93 | 39.93 | 37.44 | 38.06 | 48,186 | -1.86(-4.67%) |
Dec 23, 2021 | 39.77 | 41.33 | 39.15 | 39.93 | 35,996 | +0.31(+0.78%) |
Dec 22, 2021 | 38.68 | 40.16 | 38.22 | 39.62 | 43,645 | +0.62(+1.59%) |
Dec 21, 2021 | 37.75 | 39.31 | 37.75 | 38.99 | 39,929 | +1.40(+3.72%) |
Dec 20, 2021 | 38.84 | 38.99 | 37.05 | 37.60 | 50,702 | -1.40(-3.59%) |
Dec 17, 2021 | 36.98 | 39.62 | 35.42 | 38.99 | 102,684 | +2.80(+7.73%) |
Dec 16, 2021 | 38.22 | 38.37 | 35.97 | 36.20 | 95,597 | -1.55(-4.12%) |
Dec 15, 2021 | 37.29 | 38.37 | 35.89 | 37.75 | 100,517 | +0.47(+1.25%) |
Dec 14, 2021 | 38.84 | 39.31 | 36.82 | 37.29 | 94,047 | -1.71(-4.38%) |
Dec 13, 2021 | 40.08 | 41.17 | 37.21 | 38.99 | 153,717 | -1.09(-2.71%) |
Dec 10, 2021 | 41.17 | 41.33 | 38.84 | 40.08 | 231,304 | -0.47(-1.15%) |
Dec 09, 2021 | 42.41 | 43.50 | 40.47 | 40.55 | 80,238 | -2.33(-5.43%) |
Dec 08, 2021 | 44.43 | 44.43 | 40.39 | 42.88 | 73,962 | +0.93(+2.22%) |
Dec 07, 2021 | 40.86 | 43.34 | 39.46 | 41.95 | 136,228 | +3.57(+9.31%) |
Dec 06, 2021 | 39.62 | 40.24 | 37.44 | 38.37 | 101,907 | -0.62(-1.60%) |
Dec 03, 2021 | 42.57 | 42.72 | 38.22 | 39.00 | 218,810 | -2.95(-7.03%) |
Dec 02, 2021 | 42.26 | 43.50 | 39.63 | 41.95 | 827,838 | -5.05(-10.74%) |
Dec 01, 2021 | 52.51 | 54.84 | 46.76 | 47.00 | 375,237 | -5.36(-10.24%) |
Nov 30, 2021 | 43.81 | 55.15 | 42.88 | 52.36 | 1,726,230 | +14.29(+37.55%) |
Nov 29, 2021 | 41.64 | 41.95 | 38.06 | 38.06 | 68,344 | -2.49(-6.13%) |
Nov 26, 2021 | 42.41 | 42.41 | 40.08 | 40.55 | 28,392 | -2.49(-5.78%) |
Nov 24, 2021 | 42.41 | 43.27 | 40.00 | 43.03 | 66,470 | +0.47(+1.09%) |
Nov 23, 2021 | 41.64 | 42.88 | 41.33 | 42.57 | 24,225 | +0.78(+1.86%) |
Nov 22, 2021 | 42.72 | 43.19 | 41.33 | 41.79 | 27,467 | -1.40(-3.24%) |
Nov 19, 2021 | 44.28 | 45.29 | 42.65 | 43.19 | 36,552 | -0.93(-2.11%) |
Nov 18, 2021 | 44.90 | 44.59 | 43.97 | 44.12 | 29,369 | -1.09(-2.41%) |
Nov 17, 2021 | 46.30 | 46.30 | 44.90 | 45.21 | 18,593 | -1.71(-3.64%) |
Nov 16, 2021 | 48.63 | 48.78 | 46.61 | 46.92 | 27,298 | -1.71(-3.51%) |
Nov 15, 2021 | 50.34 | 50.34 | 48.16 | 48.63 | 20,265 | -1.24(-2.49%) |
Nov 12, 2021 | 49.09 | 51.73 | 48.32 | 49.87 | 73,464 | +0.78(+1.58%) |
Nov 11, 2021 | 47.23 | 49.09 | 46.61 | 49.09 | 30,000 | +2.64(+5.69%) |
Nov 10, 2021 | 47.85 | 46.30 | 46.45 | 20,227 | -1.55(-3.24%) | |
Nov 09, 2021 | 47.23 | 49.09 | 46.30 | 48.01 | 59,391 | +0.31(+0.65%) |
Nov 08, 2021 | 48.01 | 49.09 | 47.38 | 47.69 | 17,639 | -0.31(-0.65%) |
Nov 05, 2021 | 50.96 | 51.27 | 47.38 | 48.01 | 29,002 | -2.17(-4.33%) |
Nov 04, 2021 | 49.71 | 51.27 | 48.32 | 50.18 | 47,549 | +0.93(+1.89%) |
Nov 03, 2021 | 45.36 | 49.56 | 44.59 | 49.25 | 43,986 | +3.42(+7.46%) |
Nov 02, 2021 | 44.43 | 45.99 | 43.97 | 45.83 | 36,116 | +1.55(+3.51%) |
Nov 01, 2021 | 43.81 | 44.43 | 43.34 | 44.28 | 15,611 | +0.47(+1.06%) |
Oct 29, 2021 | 45.05 | 45.36 | 43.50 | 43.81 | 14,014 | -1.24(-2.76%) |
Oct 28, 2021 | 42.72 | 45.21 | 42.10 | 45.05 | 29,152 | +2.95(+7.01%) |
Oct 27, 2021 | 42.88 | 43.03 | 42.10 | 42.10 | 17,704 | -1.24(-2.87%) |
Oct 26, 2021 | 42.88 | 43.34 | 20,277 | +0.31(+0.72%) | ||
Oct 25, 2021 | 44.28 | 44.55 | 43.03 | 43.03 | 19,206 | -0.62(-1.42%) |
Oct 22, 2021 | 42.88 | 43.89 | 42.26 | 43.66 | 18,539 | +1.09(+2.55%) |
Oct 21, 2021 | 43.34 | 44.04 | 42.57 | 42.57 | 22,595 | -0.62(-1.44%) |
Oct 20, 2021 | 44.59 | 44.59 | 43.03 | 43.19 | 16,653 | -1.24(-2.80%) |
Oct 19, 2021 | 43.50 | 45.05 | 43.50 | 44.43 | 11,437 | +1.09(+2.51%) |
Oct 18, 2021 | 45.05 | 45.83 | 43.34 | 43.34 | 25,386 | -1.86(-4.12%) |
Oct 15, 2021 | 46.92 | 46.92 | 44.90 | 45.21 | 33,912 | -0.93(-2.02%) |
Oct 14, 2021 | 47.85 | 48.47 | 45.52 | 46.14 | 47,711 | -1.09(-2.30%) |
Oct 13, 2021 | 47.85 | 49.56 | 46.61 | 47.23 | 48,750 | -0.62(-1.30%) |
Oct 12, 2021 | 48.16 | 49.71 | 47.38 | 47.85 | 38,659 | +0.16(+0.33%) |
Oct 11, 2021 | 46.76 | 48.55 | 45.83 | 47.69 | 23,744 | +0.93(+1.99%) |
Oct 08, 2021 | 48.94 | 49.09 | 46.45 | 46.76 | 46,102 | -1.09(-2.27%) |
Oct 07, 2021 | 45.99 | 48.94 | 45.36 | 47.85 | 124,651 | +2.33(+5.12%) |
Oct 06, 2021 | 40.70 | 45.83 | 40.39 | 45.52 | 152,133 | +4.66(+11.41%) |
Oct 05, 2021 | 40.39 | 41.33 | 40.08 | 40.86 | 34,936 | +0.16(+0.38%) |
Oct 04, 2021 | 40.86 | 41.17 | 39.93 | 40.70 | 23,756 | -0.16(-0.38%) |
Oct 01, 2021 | 42.57 | 42.57 | 40.86 | 40.86 | 26,293 | -2.02(-4.71%) |
Sep 30, 2021 | 43.03 | 43.92 | 42.57 | 42.88 | 11,496 | -0.78(-1.78%) |
Sep 29, 2021 | 44.12 | 44.74 | 42.88 | 43.66 | 20,291 | -0.62(-1.40%) |
Sep 28, 2021 | 45.52 | 45.52 | 43.50 | 44.28 | 21,688 | -1.24(-2.73%) |
Sep 27, 2021 | 45.05 | 45.99 | 44.67 | 45.52 | 19,072 | +0.16(+0.34%) |
Sep 24, 2021 | 44.90 | 45.83 | 44.43 | 45.36 | 12,438 | +0.47(+1.04%) |
Sep 23, 2021 | 44.28 | 45.05 | 43.81 | 44.90 | 16,852 | +1.09(+2.48%) |
Sep 22, 2021 | 42.26 | 44.74 | 41.79 | 43.81 | 13,085 | +0.78(+1.81%) |
Sep 21, 2021 | 41.64 | 43.19 | 41.48 | 43.03 | 11,053 | +1.24(+2.97%) |
Sep 20, 2021 | 41.79 | 43.34 | 41.17 | 41.79 | 21,671 | +0.00(+0.00%) |
Sep 17, 2021 | 43.50 | 43.50 | 41.79 | 41.79 | 51,817 | -1.71(-3.93%) |
Sep 16, 2021 | 42.26 | 43.66 | 41.31 | 43.50 | 21,137 | +1.24(+2.94%) |
Sep 15, 2021 | 43.66 | 43.66 | 41.79 | 42.26 | 21,090 | -1.40(-3.20%) |
Sep 14, 2021 | 44.59 | 44.90 | 43.19 | 43.66 | 18,128 | -0.93(-2.09%) |
Sep 13, 2021 | 43.03 | 45.05 | 42.02 | 44.59 | 23,448 | +1.55(+3.61%) |
Sep 10, 2021 | 43.50 | 43.97 | 42.88 | 43.03 | 19,455 | -0.31(-0.72%) |
Sep 09, 2021 | 44.59 | 44.88 | 43.34 | 43.34 | 44,035 | -1.24(-2.79%) |
Sep 08, 2021 | 45.05 | 45.05 | 43.34 | 44.59 | 36,597 | -0.16(-0.35%) |
Sep 07, 2021 | 46.61 | 47.07 | 43.50 | 44.74 | 63,900 | -0.16(-0.35%) |
Sep 03, 2021 | 45.05 | 45.67 | 43.81 | 44.90 | 27,030 | +0.31(+0.70%) |
Sep 02, 2021 | 44.12 | 45.05 | 43.34 | 44.59 | 22,657 | +0.62(+1.41%) |
Sep 01, 2021 | 43.50 | 44.59 | 43.50 | 43.97 | 10,768 | +0.47(+1.07%) |
Aug 31, 2021 | 44.28 | 44.90 | 43.50 | 43.50 | 10,495 | -0.47(-1.06%) |
Aug 30, 2021 | 43.19 | 44.59 | 42.72 | 43.97 | 17,051 | +1.09(+2.54%) |
Aug 27, 2021 | 41.79 | 43.97 | 41.79 | 42.88 | 21,462 | +1.40(+3.37%) |
Aug 26, 2021 | 42.10 | 43.03 | 41.01 | 41.48 | 14,665 | -0.31(-0.74%) |
Aug 25, 2021 | 42.72 | 43.03 | 41.48 | 41.79 | 14,472 | -1.24(-2.89%) |
Aug 24, 2021 | 42.72 | 43.19 | 41.48 | 43.03 | 11,814 | +0.16(+0.36%) |
Aug 23, 2021 | 40.86 | 43.03 | 40.55 | 42.88 | 14,874 | +2.64(+6.56%) |
Aug 20, 2021 | 38.84 | 40.39 | 38.53 | 40.24 | 14,857 | +1.09(+2.78%) |
Aug 19, 2021 | 39.93 | 40.24 | 38.84 | 39.15 | 14,437 | -0.31(-0.79%) |
Aug 18, 2021 | 41.17 | 41.25 | 39.46 | 39.46 | 14,055 | -1.71(-4.15%) |
Aug 17, 2021 | 41.01 | 41.79 | 40.70 | 41.17 | 12,524 | -0.62(-1.49%) |
Aug 16, 2021 | 42.57 | 42.72 | 41.64 | 41.79 | 13,698 | -0.93(-2.18%) |
Aug 13, 2021 | 43.34 | 44.28 | 42.26 | 42.72 | 16,903 | -0.16(-0.36%) |
Aug 12, 2021 | 42.57 | 43.19 | 42.26 | 42.88 | 19,312 | +0.31(+0.73%) |
Aug 11, 2021 | 42.57 | 42.72 | 41.79 | 42.57 | 22,219 | +0.16(+0.37%) |
Aug 10, 2021 | 42.72 | 43.03 | 42.10 | 42.41 | 18,689 | -0.31(-0.73%) |
Aug 09, 2021 | 43.19 | 43.50 | 42.10 | 42.72 | 26,780 | -0.47(-1.08%) |
Aug 06, 2021 | 41.64 | 43.58 | 40.70 | 43.19 | 23,029 | +1.86(+4.51%) |
Aug 05, 2021 | 40.08 | 41.48 | 40.08 | 41.33 | 14,793 | +0.93(+2.31%) |
Aug 04, 2021 | 39.31 | 40.86 | 38.99 | 40.39 | 24,745 | +0.93(+2.36%) |
Aug 03, 2021 | 40.55 | 40.70 | 39.15 | 39.46 | 25,318 | -1.09(-2.68%) |
Aug 02, 2021 | 41.79 | 42.26 | 40.39 | 40.55 | 29,414 | -1.40(-3.33%) |
Jul 30, 2021 | 42.88 | 43.66 | 41.33 | 41.95 | 35,651 | -0.93(-2.17%) |
Jul 29, 2021 | 44.59 | 45.52 | 41.79 | 42.88 | 40,389 | -1.86(-4.17%) |
Jul 28, 2021 | 39.46 | 44.90 | 39.46 | 44.74 | 57,105 | +5.28(+13.39%) |
Jul 27, 2021 | 39.31 | 40.08 | 37.29 | 39.46 | 71,656 | +0.31(+0.79%) |
Jul 26, 2021 | 39.93 | 40.70 | 38.99 | 39.15 | 16,789 | -1.09(-2.70%) |
Jul 23, 2021 | 40.39 | 41.17 | 40.08 | 40.24 | 15,540 | -0.31(-0.77%) |
Jul 22, 2021 | 41.95 | 42.57 | 40.39 | 40.55 | 46,815 | -1.86(-4.40%) |
Jul 21, 2021 | 42.72 | 42.72 | 41.48 | 42.41 | 14,912 | +0.16(+0.37%) |
Jul 20, 2021 | 41.95 | 43.03 | 41.33 | 42.26 | 21,715 | +0.47(+1.12%) |
Jul 19, 2021 | 41.01 | 42.57 | 40.86 | 41.79 | 16,152 | +0.47(+1.13%) |
Jul 16, 2021 | 41.95 | 42.72 | 40.39 | 41.33 | 24,982 | +0.31(+0.76%) |
Jul 15, 2021 | 42.10 | 42.33 | 40.86 | 41.01 | 31,886 | -1.09(-2.58%) |
Jul 14, 2021 | 43.66 | 43.66 | 41.95 | 42.10 | 23,290 | -1.09(-2.52%) |
Jul 13, 2021 | 43.81 | 44.43 | 42.72 | 43.19 | 24,528 | -0.93(-2.11%) |
Jul 12, 2021 | 46.14 | 46.92 | 43.81 | 44.12 | 27,706 | -2.33(-5.02%) |
Jul 09, 2021 | 44.59 | 46.61 | 44.12 | 46.45 | 23,669 | +1.86(+4.18%) |
Jul 08, 2021 | 41.79 | 44.90 | 41.66 | 44.59 | 30,204 | +2.17(+5.13%) |
Jul 07, 2021 | 44.43 | 45.05 | 42.26 | 42.41 | 34,881 | -2.02(-4.55%) |
Jul 06, 2021 | 45.67 | 45.67 | 43.97 | 44.43 | 20,043 | -1.24(-2.72%) |
Jul 02, 2021 | 48.32 | 48.32 | 45.05 | 45.67 | 32,206 | -0.16(-0.34%) |
Jul 01, 2021 | 44.59 | 46.76 | 44.43 | 45.83 | 45,334 | +1.55(+3.51%) |
Jun 30, 2021 | 43.97 | 45.36 | 43.81 | 44.28 | 41,067 | -0.16(-0.35%) |
Jun 29, 2021 | 46.61 | 47.77 | 43.97 | 44.43 | 47,148 | -2.18(-4.67%) |
Jun 28, 2021 | 49.87 | 50.49 | 46.30 | 46.61 | 35,395 | -3.88(-7.69%) |
Jun 25, 2021 | 50.80 | 52.36 | 50.26 | 50.49 | 150,741 | -0.16(-0.31%) |
Jun 24, 2021 | 51.42 | 52.04 | 49.87 | 50.65 | 19,407 | -0.93(-1.81%) |
Jun 23, 2021 | 51.27 | 51.73 | 50.57 | 51.58 | 52,277 | +0.78(+1.53%) |
Jun 22, 2021 | 50.96 | 50.96 | 48.86 | 50.80 | 16,729 | +0.16(+0.31%) |
Jun 21, 2021 | 49.87 | 50.80 | 48.32 | 50.65 | 27,785 | +1.24(+2.52%) |
Jun 18, 2021 | 48.94 | 50.02 | 48.47 | 49.40 | 36,568 | -0.62(-1.24%) |
Jun 17, 2021 | 50.96 | 51.42 | 49.40 | 50.02 | 30,847 | -1.40(-2.72%) |
Jun 16, 2021 | 48.63 | 51.58 | 48.08 | 51.42 | 44,317 | +3.42(+7.12%) |
Jun 15, 2021 | 51.11 | 51.35 | 47.93 | 48.01 | 32,262 | -2.95(-5.79%) |
Jun 14, 2021 | 51.73 | 52.67 | 50.49 | 50.96 | 49,137 | -0.16(-0.30%) |
Jun 11, 2021 | 50.49 | 51.11 | 49.56 | 51.11 | 29,208 | +1.40(+2.81%) |
Jun 10, 2021 | 49.56 | 49.87 | 48.39 | 49.71 | 18,224 | +0.62(+1.27%) |
Jun 09, 2021 | 48.47 | 49.87 | 48.32 | 49.09 | 22,152 | +0.62(+1.28%) |
Jun 08, 2021 | 48.32 | 49.40 | 47.38 | 48.47 | 20,925 | +0.16(+0.32%) |
Jun 07, 2021 | 46.45 | 49.02 | 45.83 | 48.32 | 30,943 | +2.17(+4.71%) |
Jun 04, 2021 | 47.23 | 47.54 | 45.21 | 46.14 | 22,486 | -0.47(-1.00%) |
Jun 03, 2021 | 46.76 | 47.23 | 45.52 | 46.61 | 24,122 | -0.93(-1.96%) |
Jun 02, 2021 | 47.69 | 47.81 | 45.36 | 47.54 | 27,267 | +0.62(+1.32%) |
Jun 01, 2021 | 45.52 | 47.07 | 44.90 | 46.92 | 25,921 | +2.18(+4.86%) |
May 28, 2021 | 43.97 | 46.06 | 43.97 | 44.74 | 25,518 | +0.47(+1.05%) |
May 27, 2021 | 45.52 | 45.67 | 43.66 | 44.28 | 23,108 | -1.24(-2.73%) |
May 26, 2021 | 42.10 | 45.83 | 42.10 | 45.52 | 34,760 | +3.42(+8.12%) |
May 25, 2021 | 43.34 | 44.59 | 41.95 | 42.10 | 30,900 | -1.24(-2.87%) |
May 24, 2021 | 45.05 | 45.52 | 43.03 | 43.34 | 21,668 | -1.55(-3.46%) |
May 21, 2021 | 46.76 | 46.76 | 43.66 | 44.90 | 39,729 | -0.93(-2.03%) |
May 20, 2021 | 42.72 | 46.30 | 42.26 | 45.83 | 50,102 | +3.73(+8.86%) |
May 19, 2021 | 42.57 | 42.88 | 40.32 | 42.10 | 33,994 | +0.93(+2.26%) |
May 18, 2021 | 41.64 | 43.50 | 41.01 | 41.17 | 34,401 | -0.62(-1.49%) |
May 17, 2021 | 42.88 | 43.41 | 40.70 | 41.79 | 34,139 | -1.09(-2.54%) |
May 14, 2021 | 40.39 | 43.66 | 40.24 | 42.88 | 63,491 | +2.56(+6.36%) |
May 13, 2021 | 48.94 | 49.33 | 39.93 | 40.32 | 144,683 | -8.47(-17.36%) |
May 12, 2021 | 54.69 | 55.31 | 48.47 | 48.78 | 72,056 | -5.28(-9.77%) |
May 11, 2021 | 50.96 | 54.22 | 50.49 | 54.06 | 47,669 | +2.02(+3.88%) |
May 10, 2021 | 51.42 | 52.20 | 50.26 | 52.04 | 46,140 | +0.62(+1.21%) |
May 07, 2021 | 50.65 | 52.82 | 50.65 | 51.42 | 33,736 | -0.16(-0.30%) |
May 06, 2021 | 53.29 | 53.44 | 50.96 | 51.58 | 25,525 | -1.86(-3.49%) |
May 05, 2021 | 52.98 | 55.15 | 52.82 | 53.44 | 27,358 | +0.47(+0.88%) |
May 04, 2021 | 55.46 | 55.46 | 52.67 | 52.98 | 25,492 | -2.18(-3.94%) |
May 03, 2021 | 55.93 | 56.71 | 54.69 | 55.15 | 22,284 | -1.55(-2.74%) |
Apr 30, 2021 | 54.22 | 57.02 | 54.22 | 56.71 | 32,660 | +1.55(+2.82%) |
Apr 29, 2021 | 55.93 | 56.24 | 54.40 | 55.15 | 30,833 | -0.62(-1.11%) |
Apr 28, 2021 | 55.93 | 56.86 | 54.84 | 55.77 | 48,746 | +0.16(+0.28%) |
Apr 27, 2021 | 56.55 | 57.79 | 54.84 | 55.62 | 42,519 | -0.62(-1.10%) |
Apr 26, 2021 | 53.75 | 60.74 | 53.29 | 56.24 | 117,495 | +2.49(+4.62%) |
Apr 23, 2021 | 53.91 | 54.22 | 52.67 | 53.75 | 15,132 | +0.62(+1.17%) |
Apr 22, 2021 | 52.36 | 54.22 | 51.42 | 53.13 | 24,620 | +0.62(+1.18%) |
Apr 21, 2021 | 50.18 | 52.67 | 49.71 | 52.51 | 21,828 | +2.49(+4.97%) |
Apr 20, 2021 | 49.40 | 50.51 | 48.78 | 50.02 | 22,073 | +0.00(+0.00%) |
Apr 19, 2021 | 52.04 | 52.51 | 49.33 | 50.02 | 34,024 | -2.49(-4.73%) |
Apr 16, 2021 | 55.00 | 55.00 | 51.89 | 52.51 | 35,035 | -2.02(-3.70%) |
Apr 15, 2021 | 57.02 | 57.33 | 53.52 | 54.53 | 49,072 | -1.40(-2.50%) |
Apr 14, 2021 | 54.69 | 57.79 | 54.69 | 55.93 | 44,132 | +0.78(+1.41%) |
Apr 13, 2021 | 54.38 | 55.46 | 51.42 | 55.15 | 50,564 | +2.49(+4.72%) |
Apr 12, 2021 | 53.29 | 53.29 | 51.19 | 52.67 | 47,429 | -0.78(-1.45%) |
Apr 09, 2021 | 51.11 | 53.44 | 50.51 | 53.44 | 43,647 | +1.86(+3.61%) |
Apr 08, 2021 | 52.67 | 54.06 | 51.11 | 51.58 | 36,423 | -0.31(-0.60%) |
Apr 07, 2021 | 54.84 | 55.62 | 51.27 | 51.89 | 80,977 | -3.11(-5.65%) |
Apr 06, 2021 | 57.95 | 57.95 | 52.20 | 55.00 | 132,485 | -1.55(-2.75%) |
Apr 05, 2021 | 53.91 | 59.04 | 52.98 | 56.55 | 91,690 | +3.88(+7.37%) |
Apr 01, 2021 | 52.82 | 54.61 | 52.51 | 52.67 | 28,495 | -0.62(-1.17%) |
Mar 31, 2021 | 52.04 | 54.53 | 51.73 | 53.29 | 40,609 | +1.86(+3.63%) |
Mar 30, 2021 | 49.71 | 52.20 | 49.25 | 51.42 | 32,700 | +1.24(+2.48%) |
Mar 29, 2021 | 53.91 | 54.46 | 49.87 | 50.18 | 47,580 | -4.51(-8.24%) |
Mar 26, 2021 | 55.15 | 55.54 | 52.51 | 54.69 | 27,497 | -0.16(-0.28%) |
Mar 25, 2021 | 52.67 | 55.31 | 51.27 | 54.84 | 52,872 | +1.55(+2.92%) |
Mar 24, 2021 | 55.77 | 56.55 | 53.13 | 53.29 | 33,367 | -2.17(-3.92%) |
Mar 23, 2021 | 56.24 | 57.02 | 54.22 | 55.46 | 39,008 | -1.40(-2.46%) |
Mar 22, 2021 | 59.04 | 59.81 | 56.24 | 56.86 | 41,367 | -2.80(-4.69%) |
Mar 19, 2021 | 56.08 | 59.81 | 55.77 | 59.66 | 101,186 | +3.42(+6.08%) |
Mar 18, 2021 | 55.46 | 58.73 | 53.75 | 56.24 | 39,889 | +0.47(+0.84%) |
Mar 17, 2021 | 56.08 | 56.08 | 53.13 | 55.77 | 47,818 | +0.31(+0.56%) |
Mar 16, 2021 | 59.04 | 59.35 | 54.53 | 55.46 | 28,859 | -3.73(-6.30%) |
Mar 15, 2021 | 59.50 | 61.21 | 58.41 | 59.19 | 33,469 | -0.31(-0.52%) |
Mar 12, 2021 | 58.41 | 59.66 | 57.64 | 59.50 | 19,690 | +0.16(+0.26%) |
Mar 11, 2021 | 58.88 | 60.43 | 57.79 | 59.35 | 32,232 | +1.09(+1.87%) |
Mar 10, 2021 | 59.04 | 60.74 | 58.03 | 58.26 | 29,222 | +0.16(+0.27%) |
Mar 09, 2021 | 56.08 | 59.27 | 55.93 | 58.10 | 27,282 | +1.86(+3.31%) |
Mar 08, 2021 | 57.33 | 57.64 | 55.62 | 56.24 | 34,137 | -0.62(-1.09%) |
Mar 05, 2021 | 54.06 | 56.86 | 50.16 | 56.86 | 63,878 | +3.11(+5.78%) |
Mar 04, 2021 | 56.71 | 57.17 | 52.04 | 53.75 | 71,942 | -3.11(-5.46%) |
Mar 03, 2021 | 57.64 | 59.19 | 56.55 | 56.86 | 35,089 | -0.62(-1.08%) |
Mar 02, 2021 | 59.66 | 60.43 | 57.40 | 57.48 | 28,785 | -2.02(-3.39%) |
Mar 01, 2021 | 59.04 | 60.43 | 57.48 | 59.50 | 39,115 | +1.24(+2.13%) |
Feb 26, 2021 | 57.95 | 59.81 | 55.46 | 58.26 | 69,626 | +0.78(+1.35%) |
Feb 25, 2021 | 60.74 | 61.52 | 56.39 | 57.48 | 54,433 | -2.80(-4.64%) |
Feb 24, 2021 | 60.90 | 63.54 | 60.12 | 60.28 | 41,269 | -1.71(-2.76%) |
Feb 23, 2021 | 59.97 | 63.54 | 58.41 | 61.99 | 98,398 | -0.47(-0.75%) |
Feb 22, 2021 | 63.85 | 64.47 | 61.37 | 62.45 | 51,497 | -2.64(-4.06%) |
Feb 19, 2021 | 62.14 | 65.64 | 59.97 | 65.09 | 110,564 | +5.90(+9.97%) |
Feb 18, 2021 | 61.52 | 63.08 | 59.19 | 59.19 | 38,317 | -2.64(-4.27%) |
Feb 17, 2021 | 60.90 | 62.92 | 60.28 | 61.83 | 60,899 | +0.62(+1.02%) |
Feb 16, 2021 | 65.56 | 66.65 | 60.28 | 61.21 | 86,431 | -0.62(-1.00%) |
Feb 12, 2021 | 63.85 | 64.47 | 60.28 | 61.83 | 82,023 | -2.64(-4.10%) |
Feb 11, 2021 | 63.70 | 65.87 | 62.14 | 64.47 | 75,649 | -0.93(-1.43%) |
Feb 10, 2021 | 67.89 | 68.05 | 61.37 | 65.41 | 111,283 | -1.40(-2.09%) |
Feb 09, 2021 | 70.07 | 70.53 | 66.34 | 66.80 | 145,425 | -3.11(-4.44%) |
Feb 08, 2021 | 59.97 | 71.00 | 59.81 | 69.91 | 302,617 | +7.92(+12.78%) |
Feb 05, 2021 | 53.75 | 63.85 | 50.49 | 61.99 | 245,035 | +9.32(+17.70%) |
Feb 04, 2021 | 54.38 | 54.38 | 51.27 | 52.67 | 50,507 | -0.93(-1.74%) |
Feb 03, 2021 | 54.53 | 55.00 | 52.82 | 53.60 | 41,167 | -0.31(-0.58%) |
Feb 02, 2021 | 55.00 | 55.77 | 50.96 | 53.91 | 61,525 | +0.31(+0.58%) |
Feb 01, 2021 | 51.27 | 55.62 | 50.96 | 53.60 | 105,978 | +3.42(+6.81%) |
Jan 29, 2021 | 48.78 | 52.04 | 48.63 | 50.18 | 72,722 | +1.09(+2.22%) |
Jan 28, 2021 | 46.30 | 49.40 | 45.83 | 49.09 | 73,714 | +2.80(+6.04%) |
Jan 27, 2021 | 46.61 | 46.61 | 44.90 | 46.30 | 79,360 | -0.78(-1.65%) |
Jan 26, 2021 | 47.07 | 48.16 | 46.61 | 47.07 | 39,829 | -0.31(-0.66%) |
Jan 25, 2021 | 45.67 | 47.54 | 44.59 | 47.38 | 31,506 | +0.93(+2.01%) |
Jan 22, 2021 | 45.21 | 46.45 | 44.43 | 46.45 | 30,014 | +1.71(+3.82%) |
Jan 21, 2021 | 47.38 | 47.62 | 44.74 | 44.74 | 32,362 | -2.18(-4.64%) |
Jan 20, 2021 | 48.47 | 48.62 | 46.14 | 46.92 | 40,137 | -0.93(-1.95%) |
Jan 19, 2021 | 47.38 | 48.63 | 45.05 | 47.85 | 66,450 | +3.73(+8.45%) |
Jan 15, 2021 | 43.97 | 45.83 | 43.66 | 44.12 | 39,354 | -0.47(-1.05%) |
Jan 14, 2021 | 44.59 | 45.36 | 43.66 | 44.59 | 40,190 | +0.93(+2.14%) |
Jan 13, 2021 | 43.81 | 45.36 | 43.50 | 43.66 | 37,375 | -0.93(-2.09%) |
Jan 12, 2021 | 46.14 | 46.61 | 44.43 | 44.59 | 61,719 | -2.02(-4.33%) |
Jan 11, 2021 | 46.92 | 47.85 | 45.36 | 46.61 | 86,530 | -0.62(-1.32%) |
Jan 08, 2021 | 44.28 | 47.85 | 44.17 | 47.23 | 98,296 | +3.57(+8.19%) |
Jan 07, 2021 | 43.50 | 43.97 | 42.57 | 43.66 | 43,691 | +1.24(+2.93%) |
Jan 06, 2021 | 42.88 | 43.66 | 41.95 | 42.41 | 47,260 | +0.00(+0.00%) |
Jan 05, 2021 | 43.19 | 45.21 | 41.79 | 42.41 | 55,019 | -0.62(-1.44%) |