Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 42.50 | 42.76 | 41.37 | 42.53 | 875,852 | +0.00(+0.00%) |
Feb 25, 2022 | 43.45 | 43.84 | 41.95 | 42.53 | 594,721 | -0.80(-1.85%) |
Feb 24, 2022 | 40.88 | 43.42 | 40.53 | 43.33 | 925,293 | +1.52(+3.64%) |
Feb 23, 2022 | 43.03 | 43.64 | 41.33 | 41.81 | 885,092 | -0.86(-2.02%) |
Feb 22, 2022 | 42.33 | 43.52 | 41.89 | 42.67 | 483,102 | -0.06(-0.14%) |
Feb 18, 2022 | 42.73 | 0 | -2.24(-4.98%) | |||
Feb 17, 2022 | 45.93 | 46.53 | 44.43 | 44.97 | 611,537 | -1.56(-3.35%) |
Feb 16, 2022 | 46.64 | 46.84 | 45.75 | 46.53 | 447,531 | -0.54(-1.15%) |
Feb 15, 2022 | 45.43 | 47.33 | 45.05 | 47.07 | 655,345 | +2.09(+4.65%) |
Feb 14, 2022 | 45.58 | 46.48 | 44.82 | 44.98 | 744,304 | -1.25(-2.70%) |
Feb 11, 2022 | 46.80 | 48.23 | 45.82 | 46.23 | 498,114 | -0.89(-1.89%) |
Feb 10, 2022 | 47.37 | 50.02 | 46.55 | 47.12 | 1,231,379 | -1.32(-2.73%) |
Feb 09, 2022 | 45.60 | 48.50 | 45.44 | 48.44 | 1,250,782 | +3.11(+6.86%) |
Feb 08, 2022 | 43.93 | 45.50 | 43.42 | 45.33 | 579,649 | +1.06(+2.39%) |
Feb 07, 2022 | 41.01 | 44.80 | 40.39 | 44.27 | 796,453 | +3.07(+7.45%) |
Feb 04, 2022 | 40.35 | 41.90 | 38.82 | 41.20 | 594,228 | +0.91(+2.26%) |
Feb 03, 2022 | 39.93 | 41.62 | 40.29 | 768,090 | -0.17(-0.42%) | |
Feb 02, 2022 | 40.86 | 41.71 | 39.88 | 40.46 | 823,406 | -0.51(-1.24%) |
Feb 01, 2022 | 39.89 | 41.42 | 39.42 | 40.97 | 478,633 | +0.70(+1.74%) |
Jan 31, 2022 | 38.47 | 40.27 | 827,376 | +1.68(+4.35%) | ||
Jan 28, 2022 | 37.26 | 38.60 | 36.58 | 38.59 | 660,852 | +1.37(+3.68%) |
Jan 27, 2022 | 40.26 | 40.65 | 36.81 | 37.22 | 1,913,788 | -3.18(-7.87%) |
Jan 26, 2022 | 40.62 | 43.33 | 40.16 | 40.40 | 1,382,566 | +0.73(+1.84%) |
Jan 25, 2022 | 38.34 | 40.06 | 37.15 | 39.67 | 1,165,182 | +0.89(+2.29%) |
Jan 24, 2022 | 34.44 | 39.41 | 33.50 | 38.78 | 2,328,350 | +3.32(+9.36%) |
Jan 21, 2022 | 36.00 | 37.62 | 35.16 | 35.46 | 1,405,342 | -2.17(-5.77%) |
Jan 20, 2022 | 38.00 | 39.78 | 37.50 | 37.63 | 745,345 | -0.12(-0.32%) |
Jan 19, 2022 | 38.46 | 40.19 | 37.52 | 37.75 | 540,265 | -0.66(-1.72%) |
Jan 18, 2022 | 39.68 | 40.23 | 38.00 | 38.41 | 963,803 | -1.95(-4.83%) |
Jan 14, 2022 | 40.36 | 0 | -0.44(-1.08%) | |||
Jan 13, 2022 | 41.97 | 41.97 | 40.11 | 40.80 | 1,065,961 | -0.90(-2.16%) |
Jan 12, 2022 | 41.00 | 42.56 | 39.99 | 41.70 | 1,228,486 | +0.55(+1.34%) |
Jan 11, 2022 | 43.81 | 44.49 | 40.67 | 41.15 | 1,344,188 | -3.34(-7.51%) |
Jan 10, 2022 | 43.25 | 44.56 | 42.67 | 44.49 | 542,139 | +0.44(+1.00%) |
Jan 07, 2022 | 45.43 | 46.85 | 44.04 | 44.05 | 551,734 | -1.57(-3.44%) |
Jan 06, 2022 | 45.26 | 46.41 | 44.15 | 45.62 | 820,514 | +0.42(+0.93%) |
Jan 05, 2022 | 47.00 | 48.92 | 45.12 | 45.20 | 689,117 | -2.35(-4.94%) |
Jan 04, 2022 | 48.77 | 49.25 | 46.59 | 47.55 | 539,472 | -1.22(-2.50%) |
Jan 03, 2022 | 47.31 | 49.38 | 46.72 | 48.77 | 431,408 | +1.49(+3.15%) |
Dec 31, 2021 | 48.59 | 49.24 | 47.12 | 47.28 | 379,333 | -0.67(-1.40%) |
Dec 30, 2021 | 45.81 | 49.48 | 45.17 | 47.95 | 490,890 | +0.66(+1.40%) |
Dec 29, 2021 | 47.30 | 47.98 | 46.30 | 47.29 | 299,985 | -0.01(-0.02%) |
Dec 28, 2021 | 47.64 | 49.50 | 47.03 | 47.30 | 359,054 | -0.54(-1.13%) |
Dec 27, 2021 | 49.03 | 49.06 | 47.78 | 47.84 | 438,963 | -1.32(-2.69%) |
Dec 23, 2021 | 48.13 | 50.31 | 47.53 | 49.16 | 410,012 | +1.34(+2.80%) |
Dec 22, 2021 | 47.70 | 48.72 | 46.62 | 47.82 | 419,031 | -0.22(-0.46%) |
Dec 21, 2021 | 46.54 | 48.08 | 45.93 | 48.04 | 638,565 | +1.73(+3.74%) |
Dec 20, 2021 | 46.31 | 47.07 | 44.69 | 46.31 | 1,381,116 | -0.82(-1.74%) |
Dec 17, 2021 | 45.12 | 47.84 | 44.09 | 47.13 | 2,258,810 | +1.99(+4.41%) |
Dec 16, 2021 | 44.33 | 45.80 | 43.94 | 45.14 | 1,087,326 | +0.81(+1.83%) |
Dec 15, 2021 | 42.88 | 44.92 | 41.22 | 44.33 | 799,353 | +1.43(+3.34%) |
Dec 14, 2021 | 42.03 | 43.70 | 40.00 | 42.90 | 764,389 | -0.30(-0.70%) |
Dec 13, 2021 | 41.81 | 43.59 | 41.33 | 43.20 | 620,910 | +1.32(+3.15%) |
Dec 10, 2021 | 41.65 | 42.65 | 41.59 | 41.88 | 635,068 | +0.26(+0.63%) |
Dec 09, 2021 | 42.72 | 43.22 | 41.29 | 41.62 | 540,173 | -1.39(-3.24%) |
Dec 08, 2021 | 43.01 | 43.22 | 40.92 | 43.01 | 858,428 | +1.58(+3.81%) |
Dec 07, 2021 | 40.61 | 42.50 | 40.52 | 41.43 | 728,031 | +1.40(+3.50%) |
Dec 06, 2021 | 41.54 | 41.54 | 39.72 | 40.03 | 920,228 | -1.67(-4.00%) |
Dec 03, 2021 | 43.80 | 43.93 | 41.19 | 41.70 | 1,028,695 | -1.98(-4.53%) |
Dec 02, 2021 | 43.61 | 44.97 | 43.00 | 43.68 | 758,229 | +0.17(+0.39%) |
Dec 01, 2021 | 42.40 | 44.53 | 41.94 | 43.51 | 1,624,124 | +1.43(+3.40%) |
Nov 30, 2021 | 42.43 | 43.62 | 41.33 | 42.08 | 1,122,911 | -0.78(-1.82%) |
Nov 29, 2021 | 42.75 | 44.09 | 42.36 | 42.86 | 1,221,616 | -0.68(-1.56%) |
Nov 26, 2021 | 44.08 | 45.79 | 42.84 | 43.54 | 524,320 | -1.47(-3.27%) |
Nov 24, 2021 | 43.54 | 45.33 | 42.38 | 45.01 | 828,269 | +1.52(+3.49%) |
Nov 23, 2021 | 42.76 | 43.98 | 42.06 | 43.49 | 725,898 | +0.02(+0.04%) |
Nov 22, 2021 | 44.18 | 46.40 | 43.11 | 43.47 | 1,541,161 | -0.46(-1.05%) |
Nov 19, 2021 | 43.75 | 44.94 | 43.06 | 43.93 | 979,888 | +0.68(+1.58%) |
Nov 18, 2021 | 44.90 | 43.58 | 41.77 | 43.25 | 2,722,253 | -1.87(-4.15%) |
Nov 17, 2021 | 46.93 | 46.96 | 44.87 | 45.12 | 1,858,086 | -1.99(-4.22%) |
Nov 16, 2021 | 43.04 | 48.24 | 42.72 | 47.11 | 4,896,922 | +5.03(+11.95%) |
Nov 15, 2021 | 44.00 | 44.00 | 41.89 | 42.08 | 1,191,158 | -1.42(-3.26%) |
Nov 12, 2021 | 41.82 | 44.15 | 41.05 | 43.50 | 3,598,072 | +4.53(+11.62%) |
Nov 11, 2021 | 38.19 | 39.19 | 37.19 | 38.97 | 969,924 | +0.55(+1.43%) |
Nov 10, 2021 | 37.49 | 38.42 | 2,156,200 | +1.08(+2.89%) | ||
Nov 09, 2021 | 33.73 | 37.86 | 33.73 | 37.34 | 2,157,347 | +3.65(+10.83%) |
Nov 08, 2021 | 34.08 | 34.87 | 33.08 | 33.69 | 595,880 | -0.46(-1.35%) |
Nov 05, 2021 | 34.36 | 35.85 | 33.88 | 34.15 | 1,200,043 | -0.24(-0.70%) |
Nov 04, 2021 | 34.44 | 35.54 | 34.03 | 34.39 | 968,771 | -0.05(-0.15%) |
Nov 03, 2021 | 32.78 | 34.79 | 32.74 | 34.44 | 1,752,221 | +1.49(+4.52%) |
Nov 02, 2021 | 32.39 | 32.99 | 31.26 | 32.95 | 505,807 | +0.45(+1.38%) |
Nov 01, 2021 | 30.70 | 32.78 | 31.24 | 32.50 | 1,121,059 | +1.76(+5.73%) |
Oct 29, 2021 | 31.54 | 31.81 | 30.58 | 30.74 | 1,075,810 | -0.80(-2.54%) |
Oct 28, 2021 | 31.18 | 31.54 | 573,559 | +0.40(+1.28%) | ||
Oct 27, 2021 | 31.59 | 32.21 | 31.00 | 31.14 | 529,545 | -0.62(-1.95%) |
Oct 26, 2021 | 32.22 | 31.76 | 456,649 | -0.33(-1.03%) | ||
Oct 25, 2021 | 31.40 | 33.10 | 31.21 | 32.09 | 1,080,743 | +0.72(+2.30%) |
Oct 22, 2021 | 31.94 | 31.94 | 30.78 | 31.37 | 791,541 | -0.63(-1.97%) |
Oct 21, 2021 | 32.16 | 32.56 | 31.82 | 32.00 | 1,368,531 | -0.02(-0.06%) |
Oct 20, 2021 | 32.97 | 33.13 | 31.86 | 32.02 | 629,463 | -1.16(-3.50%) |
Oct 19, 2021 | 33.83 | 34.29 | 33.09 | 33.18 | 564,625 | -0.39(-1.16%) |
Oct 18, 2021 | 33.78 | 34.50 | 33.01 | 33.57 | 965,885 | -1.06(-3.06%) |
Oct 15, 2021 | 35.51 | 35.51 | 34.53 | 34.63 | 776,952 | -0.79(-2.23%) |
Oct 14, 2021 | 34.57 | 36.12 | 34.26 | 35.42 | 960,399 | +1.47(+4.33%) |
Oct 13, 2021 | 33.69 | 34.54 | 33.35 | 33.95 | 650,480 | +0.31(+0.92%) |
Oct 12, 2021 | 32.72 | 34.26 | 32.70 | 33.64 | 927,941 | +0.97(+2.97%) |
Oct 11, 2021 | 33.35 | 34.17 | 32.61 | 32.67 | 565,759 | -0.52(-1.57%) |
Oct 08, 2021 | 33.70 | 33.75 | 32.74 | 33.19 | 431,290 | -0.36(-1.07%) |
Oct 07, 2021 | 32.78 | 33.91 | 32.71 | 33.55 | 751,164 | +0.70(+2.13%) |
Oct 06, 2021 | 33.03 | 33.69 | 32.46 | 32.85 | 436,537 | -0.52(-1.56%) |
Oct 05, 2021 | 32.77 | 33.78 | 32.34 | 33.37 | 1,270,679 | +0.33(+1.00%) |
Oct 04, 2021 | 33.52 | 33.94 | 32.79 | 33.04 | 1,554,433 | -0.55(-1.64%) |
Oct 01, 2021 | 33.26 | 33.99 | 32.11 | 33.59 | 1,453,073 | +0.63(+1.91%) |
Sep 30, 2021 | 34.94 | 34.94 | 32.42 | 32.96 | 2,318,919 | -0.97(-2.86%) |
Sep 29, 2021 | 35.13 | 35.61 | 32.99 | 33.93 | 1,296,201 | -1.20(-3.42%) |
Sep 28, 2021 | 34.47 | 36.20 | 34.12 | 35.13 | 1,979,525 | +0.07(+0.20%) |
Sep 27, 2021 | 31.25 | 35.47 | 31.23 | 35.06 | 1,964,631 | +3.66(+11.66%) |
Sep 24, 2021 | 32.22 | 32.82 | 31.30 | 31.40 | 1,013,983 | -1.01(-3.12%) |
Sep 23, 2021 | 32.48 | 33.00 | 31.82 | 32.41 | 932,896 | -0.01(-0.03%) |
Sep 22, 2021 | 33.10 | 33.94 | 32.28 | 32.42 | 811,912 | -0.53(-1.61%) |
Sep 21, 2021 | 33.33 | 33.98 | 32.55 | 32.95 | 1,196,188 | -0.11(-0.33%) |
Sep 20, 2021 | 33.11 | 34.78 | 32.72 | 33.06 | 1,746,651 | -1.15(-3.36%) |
Sep 17, 2021 | 34.39 | 34.54 | 32.92 | 34.21 | 2,908,163 | +0.21(+0.62%) |
Sep 16, 2021 | 33.78 | 34.44 | 32.86 | 34.00 | 1,222,234 | +0.08(+0.24%) |
Sep 15, 2021 | 32.98 | 34.87 | 32.91 | 33.92 | 1,996,250 | +0.82(+2.48%) |
Sep 14, 2021 | 32.23 | 34.34 | 32.05 | 33.10 | 3,235,357 | +0.88(+2.73%) |
Sep 13, 2021 | 34.52 | 35.15 | 31.92 | 32.22 | 4,489,675 | -2.71(-7.76%) |
Sep 10, 2021 | 36.01 | 36.43 | 27.50 | 34.93 | 31,110,346 | -20.68(-37.19%) |
Sep 09, 2021 | 55.09 | 56.65 | 55.01 | 55.61 | 2,574,652 | +0.03(+0.05%) |
Sep 08, 2021 | 56.01 | 56.47 | 54.77 | 55.58 | 1,173,596 | -0.20(-0.36%) |
Sep 07, 2021 | 64.19 | 65.00 | 55.77 | 55.78 | 1,524,262 | -8.25(-12.88%) |
Sep 03, 2021 | 62.34 | 64.32 | 61.81 | 64.03 | 1,145,614 | +1.41(+2.25%) |
Sep 02, 2021 | 65.20 | 65.40 | 62.55 | 62.62 | 668,971 | -2.11(-3.26%) |
Sep 01, 2021 | 65.85 | 66.61 | 63.12 | 64.73 | 866,295 | -1.12(-1.70%) |
Aug 31, 2021 | 66.72 | 66.90 | 65.45 | 65.85 | 861,985 | +0.44(+0.67%) |
Aug 30, 2021 | 66.95 | 67.74 | 64.50 | 65.41 | 1,008,557 | -0.98(-1.48%) |
Aug 27, 2021 | 64.38 | 66.79 | 64.14 | 66.39 | 775,153 | +2.21(+3.44%) |
Aug 26, 2021 | 61.59 | 65.55 | 60.68 | 64.18 | 1,636,505 | +2.56(+4.15%) |
Aug 25, 2021 | 60.84 | 61.66 | 59.96 | 61.62 | 404,766 | +0.38(+0.62%) |
Aug 24, 2021 | 61.75 | 62.54 | 60.54 | 61.24 | 726,806 | -0.58(-0.94%) |
Aug 23, 2021 | 62.26 | 64.35 | 61.70 | 61.82 | 913,158 | +0.57(+0.93%) |
Aug 20, 2021 | 59.41 | 61.79 | 59.33 | 61.25 | 1,158,516 | +0.98(+1.63%) |
Aug 19, 2021 | 61.00 | 61.79 | 59.16 | 60.27 | 1,122,888 | +1.25(+2.12%) |
Aug 18, 2021 | 57.68 | 59.90 | 57.02 | 59.02 | 530,497 | +1.11(+1.92%) |
Aug 17, 2021 | 55.88 | 58.70 | 53.99 | 57.91 | 809,753 | +1.71(+3.04%) |
Aug 16, 2021 | 56.95 | 57.40 | 55.73 | 56.20 | 1,138,616 | -1.26(-2.19%) |
Aug 13, 2021 | 56.48 | 58.26 | 55.55 | 57.46 | 756,974 | +1.46(+2.61%) |
Aug 12, 2021 | 58.11 | 58.84 | 55.94 | 56.00 | 1,136,827 | -2.00(-3.45%) |
Aug 11, 2021 | 59.40 | 60.30 | 57.58 | 58.00 | 985,505 | -1.82(-3.04%) |
Aug 10, 2021 | 61.56 | 63.15 | 58.90 | 59.82 | 1,037,799 | -2.18(-3.52%) |
Aug 09, 2021 | 64.08 | 64.71 | 60.56 | 62.00 | 968,637 | -1.38(-2.18%) |
Aug 06, 2021 | 64.83 | 65.25 | 62.36 | 63.38 | 579,527 | -1.24(-1.92%) |
Aug 05, 2021 | 63.24 | 65.00 | 62.32 | 64.62 | 532,292 | +1.09(+1.72%) |
Aug 04, 2021 | 62.95 | 65.93 | 62.95 | 63.53 | 690,780 | -0.11(-0.17%) |
Aug 03, 2021 | 63.03 | 64.37 | 62.34 | 63.64 | 757,203 | +0.39(+0.62%) |
Aug 02, 2021 | 64.74 | 64.98 | 62.00 | 63.25 | 782,898 | -0.74(-1.16%) |
Jul 30, 2021 | 66.36 | 66.81 | 63.25 | 63.99 | 744,230 | -2.64(-3.96%) |
Jul 29, 2021 | 67.83 | 69.60 | 66.29 | 66.63 | 687,961 | -1.07(-1.58%) |
Jul 28, 2021 | 65.68 | 68.65 | 65.63 | 67.70 | 759,216 | +2.11(+3.22%) |
Jul 27, 2021 | 66.97 | 67.12 | 64.85 | 65.59 | 691,809 | -1.17(-1.75%) |
Jul 26, 2021 | 68.17 | 68.87 | 66.28 | 66.76 | 932,406 | -1.35(-1.98%) |
Jul 23, 2021 | 65.78 | 69.44 | 65.11 | 68.11 | 715,042 | +2.59(+3.95%) |
Jul 22, 2021 | 66.36 | 66.97 | 65.18 | 65.52 | 636,298 | -0.99(-1.49%) |
Jul 21, 2021 | 64.17 | 67.58 | 63.14 | 66.51 | 1,028,822 | +2.34(+3.65%) |
Jul 20, 2021 | 64.24 | 64.99 | 62.61 | 64.17 | 991,058 | +0.52(+0.82%) |
Jul 19, 2021 | 60.56 | 64.66 | 60.55 | 63.65 | 745,828 | +1.62(+2.61%) |
Jul 16, 2021 | 63.21 | 63.67 | 61.02 | 62.03 | 864,035 | -0.60(-0.96%) |
Jul 15, 2021 | 62.30 | 62.72 | 60.41 | 62.63 | 819,533 | +0.03(+0.05%) |
Jul 14, 2021 | 64.68 | 64.76 | 62.40 | 62.60 | 875,038 | -1.72(-2.67%) |
Jul 13, 2021 | 65.33 | 65.42 | 63.51 | 64.32 | 1,195,450 | -1.45(-2.20%) |
Jul 12, 2021 | 66.96 | 67.44 | 64.03 | 65.77 | 966,933 | -1.23(-1.84%) |
Jul 09, 2021 | 65.82 | 67.46 | 63.84 | 67.00 | 1,213,231 | +1.55(+2.37%) |
Jul 08, 2021 | 65.01 | 67.91 | 64.74 | 65.45 | 1,640,566 | -2.27(-3.35%) |
Jul 07, 2021 | 69.29 | 70.09 | 66.59 | 67.72 | 815,676 | -1.49(-2.15%) |
Jul 06, 2021 | 69.23 | 71.09 | 68.47 | 69.21 | 1,067,656 | -0.63(-0.90%) |
Jul 02, 2021 | 68.54 | 73.00 | 68.41 | 69.84 | 1,226,578 | +2.04(+3.01%) |
Jul 01, 2021 | 64.00 | 68.58 | 62.66 | 67.80 | 1,280,582 | +4.60(+7.28%) |
Jun 30, 2021 | 63.38 | 64.84 | 62.09 | 63.20 | 1,016,334 | -0.25(-0.39%) |
Jun 29, 2021 | 64.14 | 64.32 | 63.19 | 63.45 | 524,815 | -0.52(-0.81%) |
Jun 28, 2021 | 64.80 | 65.99 | 61.98 | 63.97 | 541,250 | +0.97(+1.54%) |
Jun 25, 2021 | 63.00 | 64.74 | 61.98 | 63.00 | 1,080,915 | -0.07(-0.11%) |
Jun 24, 2021 | 65.61 | 66.07 | 62.60 | 63.07 | 750,385 | -1.77(-2.73%) |
Jun 23, 2021 | 64.14 | 65.45 | 63.50 | 64.84 | 752,311 | +1.12(+1.76%) |
Jun 22, 2021 | 61.54 | 63.85 | 61.54 | 63.72 | 579,792 | +2.09(+3.39%) |
Jun 21, 2021 | 60.48 | 61.96 | 59.45 | 61.63 | 362,670 | +1.52(+2.53%) |
Jun 18, 2021 | 58.58 | 60.60 | 58.00 | 60.11 | 1,295,674 | +0.31(+0.52%) |
Jun 17, 2021 | 59.38 | 60.04 | 57.71 | 59.80 | 792,704 | +0.11(+0.18%) |
Jun 16, 2021 | 59.74 | 60.80 | 57.65 | 59.69 | 675,410 | -0.96(-1.58%) |
Jun 15, 2021 | 64.83 | 65.67 | 60.36 | 60.65 | 816,713 | -4.25(-6.55%) |
Jun 14, 2021 | 61.84 | 64.98 | 61.12 | 64.90 | 670,230 | +2.78(+4.48%) |
Jun 11, 2021 | 60.62 | 62.16 | 58.82 | 62.12 | 467,884 | +1.21(+1.99%) |
Jun 10, 2021 | 58.74 | 61.24 | 58.53 | 60.91 | 512,803 | +2.12(+3.61%) |
Jun 09, 2021 | 58.21 | 59.47 | 58.09 | 58.79 | 500,652 | +0.71(+1.22%) |
Jun 08, 2021 | 59.07 | 59.75 | 57.07 | 58.08 | 736,121 | -0.58(-0.99%) |
Jun 07, 2021 | 57.34 | 58.73 | 56.76 | 58.66 | 811,423 | +1.53(+2.68%) |
Jun 04, 2021 | 56.54 | 57.48 | 55.30 | 57.13 | 516,513 | +1.20(+2.15%) |
Jun 03, 2021 | 55.18 | 56.22 | 54.29 | 55.93 | 399,975 | -0.23(-0.41%) |
Jun 02, 2021 | 58.16 | 58.50 | 55.42 | 56.16 | 467,292 | -1.84(-3.17%) |
Jun 01, 2021 | 56.40 | 58.90 | 55.95 | 58.00 | 690,215 | +1.72(+3.06%) |
May 28, 2021 | 56.50 | 58.59 | 55.77 | 56.28 | 554,716 | -0.60(-1.05%) |
May 27, 2021 | 51.87 | 57.09 | 51.68 | 56.88 | 929,344 | +5.20(+10.06%) |
May 26, 2021 | 48.18 | 51.76 | 48.17 | 51.68 | 576,235 | +3.38(+7.00%) |
May 25, 2021 | 48.29 | 49.85 | 47.60 | 48.30 | 652,849 | +1.10(+2.33%) |
May 24, 2021 | 47.40 | 47.79 | 46.09 | 47.20 | 497,563 | -0.59(-1.23%) |
May 21, 2021 | 49.50 | 49.97 | 47.78 | 47.79 | 1,116,897 | -1.16(-2.37%) |
May 20, 2021 | 48.17 | 49.55 | 47.32 | 48.95 | 870,063 | +0.73(+1.51%) |
May 19, 2021 | 50.12 | 51.38 | 47.67 | 48.22 | 1,176,302 | -3.09(-6.02%) |
May 18, 2021 | 53.83 | 55.00 | 51.15 | 51.31 | 1,384,214 | -1.75(-3.30%) |
May 17, 2021 | 49.01 | 54.25 | 48.96 | 53.06 | 6,234,582 | +8.80(+19.88%) |
May 14, 2021 | 45.39 | 46.83 | 43.57 | 44.26 | 1,205,455 | -1.38(-3.02%) |
May 13, 2021 | 46.15 | 46.90 | 44.96 | 45.64 | 479,892 | -0.95(-2.04%) |
May 12, 2021 | 46.13 | 47.87 | 45.41 | 46.59 | 409,680 | -0.05(-0.11%) |
May 11, 2021 | 44.87 | 47.78 | 43.92 | 46.64 | 719,267 | +1.49(+3.30%) |
May 10, 2021 | 46.69 | 46.71 | 44.99 | 45.15 | 569,851 | -1.92(-4.08%) |
May 07, 2021 | 46.84 | 48.72 | 46.58 | 47.07 | 1,193,524 | +0.59(+1.27%) |
May 06, 2021 | 48.08 | 48.58 | 45.49 | 46.48 | 643,077 | -1.71(-3.55%) |
May 05, 2021 | 49.75 | 50.60 | 47.29 | 48.19 | 593,913 | -1.51(-3.04%) |
May 04, 2021 | 49.78 | 50.99 | 49.17 | 49.70 | 557,018 | -0.50(-1.00%) |
May 03, 2021 | 50.73 | 50.74 | 49.05 | 50.20 | 680,322 | -0.47(-0.93%) |
Apr 30, 2021 | 48.28 | 51.09 | 47.85 | 50.67 | 1,130,800 | +2.43(+5.04%) |
Apr 29, 2021 | 44.81 | 48.80 | 43.00 | 48.24 | 906,619 | +2.94(+6.49%) |
Apr 28, 2021 | 45.24 | 46.00 | 44.29 | 45.30 | 394,977 | -0.15(-0.33%) |
Apr 27, 2021 | 44.97 | 45.83 | 44.69 | 45.45 | 372,516 | +0.29(+0.64%) |
Apr 26, 2021 | 44.67 | 45.75 | 43.75 | 45.16 | 570,337 | +0.95(+2.15%) |
Apr 23, 2021 | 46.13 | 46.20 | 43.63 | 44.21 | 673,800 | -1.86(-4.04%) |
Apr 22, 2021 | 46.10 | 47.56 | 45.25 | 46.07 | 1,046,440 | +0.07(+0.15%) |
Apr 21, 2021 | 45.76 | 46.59 | 45.29 | 46.00 | 614,513 | +0.01(+0.02%) |
Apr 20, 2021 | 45.78 | 46.27 | 44.94 | 45.99 | 511,751 | +0.01(+0.02%) |
Apr 19, 2021 | 45.01 | 46.61 | 45.01 | 45.98 | 407,699 | +0.41(+0.90%) |
Apr 16, 2021 | 47.70 | 47.92 | 44.62 | 45.57 | 808,600 | +0.81(+1.81%) |
Apr 15, 2021 | 44.49 | 45.73 | 44.24 | 44.76 | 414,694 | +0.28(+0.63%) |
Apr 14, 2021 | 42.82 | 45.15 | 42.64 | 44.48 | 703,903 | +2.24(+5.30%) |
Apr 13, 2021 | 41.41 | 42.30 | 41.39 | 42.24 | 891,124 | +0.65(+1.56%) |
Apr 12, 2021 | 41.37 | 41.78 | 40.53 | 41.59 | 725,121 | +0.03(+0.07%) |
Apr 09, 2021 | 41.55 | 42.14 | 41.29 | 41.56 | 746,400 | +0.01(+0.02%) |
Apr 08, 2021 | 41.02 | 41.73 | 40.85 | 41.55 | 534,271 | +0.65(+1.59%) |
Apr 07, 2021 | 41.22 | 42.31 | 40.69 | 40.90 | 382,013 | -0.53(-1.28%) |
Apr 06, 2021 | 43.00 | 43.33 | 41.16 | 41.43 | 823,070 | -1.51(-3.52%) |
Apr 05, 2021 | 44.01 | 44.01 | 41.97 | 42.94 | 340,461 | -0.36(-0.83%) |
Apr 01, 2021 | 43.41 | 44.16 | 42.63 | 43.30 | 571,300 | +0.39(+0.91%) |
Mar 31, 2021 | 42.88 | 43.28 | 42.26 | 42.91 | 540,257 | +0.86(+2.05%) |
Mar 30, 2021 | 43.00 | 43.42 | 41.80 | 42.05 | 708,560 | -1.49(-3.42%) |
Mar 29, 2021 | 42.79 | 44.15 | 42.08 | 43.54 | 573,791 | +2.05(+4.94%) |
Mar 26, 2021 | 41.06 | 42.05 | 39.95 | 41.49 | 667,400 | +0.33(+0.80%) |
Mar 25, 2021 | 40.75 | 42.06 | 40.03 | 41.16 | 774,515 | +0.36(+0.88%) |
Mar 24, 2021 | 42.25 | 44.15 | 40.70 | 40.80 | 672,863 | -1.14(-2.72%) |
Mar 23, 2021 | 42.46 | 43.13 | 41.50 | 41.94 | 831,466 | -1.06(-2.47%) |
Mar 22, 2021 | 43.91 | 44.79 | 42.82 | 43.00 | 1,160,670 | -0.95(-2.16%) |
Mar 19, 2021 | 43.99 | 45.40 | 43.37 | 43.95 | 1,738,500 | -0.05(-0.11%) |
Mar 18, 2021 | 45.90 | 47.41 | 43.75 | 44.00 | 680,742 | -1.94(-4.22%) |
Mar 17, 2021 | 45.24 | 46.88 | 44.59 | 45.94 | 492,142 | +0.39(+0.86%) |
Mar 16, 2021 | 47.59 | 47.87 | 45.10 | 45.55 | 481,438 | -1.56(-3.31%) |
Mar 15, 2021 | 46.77 | 47.72 | 46.00 | 47.11 | 616,112 | +0.45(+0.96%) |
Mar 12, 2021 | 49.64 | 49.74 | 46.00 | 46.66 | 670,200 | -3.36(-6.72%) |
Mar 11, 2021 | 52.15 | 52.26 | 49.45 | 50.02 | 809,838 | -1.16(-2.27%) |
Mar 10, 2021 | 49.28 | 51.34 | 48.74 | 51.18 | 539,466 | +2.90(+6.01%) |
Mar 09, 2021 | 47.26 | 49.50 | 47.02 | 48.28 | 409,105 | +1.72(+3.69%) |
Mar 08, 2021 | 48.39 | 49.36 | 46.25 | 46.56 | 465,799 | -2.25(-4.61%) |
Mar 05, 2021 | 46.34 | 49.05 | 45.00 | 48.81 | 737,600 | +3.16(+6.92%) |
Mar 04, 2021 | 45.05 | 46.81 | 44.58 | 45.65 | 573,141 | +0.13(+0.29%) |
Mar 03, 2021 | 45.63 | 46.28 | 44.85 | 45.52 | 390,940 | -0.08(-0.18%) |
Mar 02, 2021 | 47.82 | 48.72 | 45.55 | 45.60 | 515,067 | -2.08(-4.36%) |