Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 36.76 | 37.95 | 36.00 | 36.67 | 875,974 | -1.58(-4.13%) |
Feb 25, 2022 | 36.71 | 38.32 | 37.41 | 38.25 | 1,526,405 | +1.61(+4.39%) |
Feb 24, 2022 | 34.83 | 36.96 | 34.70 | 36.64 | 899,266 | +1.00(+2.81%) |
Feb 23, 2022 | 37.06 | 38.48 | 35.58 | 35.64 | 967,868 | -1.05(-2.86%) |
Feb 22, 2022 | 38.08 | 38.97 | 36.37 | 36.69 | 529,706 | -1.54(-4.03%) |
Feb 18, 2022 | 38.23 | 0 | +1.03(+2.77%) | |||
Feb 17, 2022 | 37.06 | 37.63 | 36.51 | 37.20 | 840,168 | +0.09(+0.24%) |
Feb 16, 2022 | 39.43 | 39.56 | 37.05 | 37.11 | 1,610,859 | -2.32(-5.88%) |
Feb 15, 2022 | 39.28 | 40.13 | 38.58 | 39.43 | 2,055,905 | +0.98(+2.55%) |
Feb 14, 2022 | 38.20 | 39.10 | 37.64 | 38.45 | 1,876,128 | +0.34(+0.89%) |
Feb 11, 2022 | 38.78 | 39.53 | 37.94 | 38.11 | 508,310 | -1.03(-2.63%) |
Feb 10, 2022 | 39.49 | 40.43 | 38.38 | 39.14 | 442,425 | -1.19(-2.95%) |
Feb 09, 2022 | 39.78 | 40.41 | 39.33 | 40.33 | 828,301 | +0.89(+2.26%) |
Feb 08, 2022 | 38.95 | 39.91 | 38.35 | 39.44 | 284,771 | +0.37(+0.95%) |
Feb 07, 2022 | 39.16 | 40.07 | 38.60 | 39.07 | 466,943 | -0.08(-0.20%) |
Feb 04, 2022 | 38.86 | 39.24 | 38.03 | 39.15 | 464,741 | +0.18(+0.46%) |
Feb 03, 2022 | 39.32 | 38.72 | 38.97 | 427,269 | -0.94(-2.36%) | |
Feb 02, 2022 | 41.39 | 41.41 | 39.58 | 39.91 | 693,310 | -1.21(-2.94%) |
Feb 01, 2022 | 40.50 | 41.40 | 39.81 | 41.12 | 649,648 | +0.24(+0.59%) |
Jan 31, 2022 | 38.64 | 40.88 | 40.88 | 699,037 | +1.95(+5.01%) | |
Jan 28, 2022 | 38.65 | 39.17 | 37.70 | 38.93 | 1,060,641 | +0.36(+0.93%) |
Jan 27, 2022 | 39.01 | 39.83 | 38.17 | 38.57 | 807,425 | -0.05(-0.13%) |
Jan 26, 2022 | 40.66 | 40.74 | 38.46 | 38.62 | 718,571 | -1.25(-3.14%) |
Jan 25, 2022 | 39.23 | 40.71 | 38.71 | 39.87 | 914,982 | -0.29(-0.72%) |
Jan 24, 2022 | 37.05 | 40.30 | 37.05 | 40.16 | 973,746 | +2.30(+6.08%) |
Jan 21, 2022 | 37.63 | 38.60 | 37.05 | 37.86 | 690,727 | -0.16(-0.42%) |
Jan 20, 2022 | 38.16 | 41.35 | 37.93 | 38.02 | 1,849,398 | +0.37(+0.98%) |
Jan 19, 2022 | 38.00 | 38.44 | 36.92 | 37.65 | 1,353,042 | -0.38(-1.00%) |
Jan 18, 2022 | 38.71 | 39.14 | 37.96 | 38.03 | 561,479 | -1.41(-3.58%) |
Jan 14, 2022 | 39.44 | 0 | -1.42(-3.48%) | |||
Jan 13, 2022 | 42.21 | 42.21 | 40.64 | 40.86 | 965,235 | -0.46(-1.11%) |
Jan 12, 2022 | 43.01 | 43.34 | 41.15 | 41.32 | 1,125,429 | -1.61(-3.75%) |
Jan 11, 2022 | 42.57 | 43.30 | 41.56 | 42.93 | 2,600,270 | +0.82(+1.95%) |
Jan 10, 2022 | 42.47 | 43.10 | 41.61 | 42.11 | 973,447 | -0.87(-2.02%) |
Jan 07, 2022 | 45.83 | 46.02 | 42.89 | 42.98 | 871,589 | -2.88(-6.28%) |
Jan 06, 2022 | 46.50 | 47.23 | 45.64 | 45.86 | 326,408 | -0.61(-1.31%) |
Jan 05, 2022 | 48.13 | 48.54 | 46.29 | 46.47 | 508,021 | -1.65(-3.43%) |
Jan 04, 2022 | 49.14 | 49.37 | 47.55 | 48.12 | 508,204 | -1.02(-2.08%) |
Jan 03, 2022 | 48.50 | 49.54 | 48.36 | 49.14 | 612,669 | +1.15(+2.40%) |
Dec 31, 2021 | 48.51 | 48.51 | 47.04 | 47.99 | 373,971 | -0.56(-1.15%) |
Dec 30, 2021 | 48.16 | 49.27 | 47.62 | 48.55 | 452,102 | +0.33(+0.68%) |
Dec 29, 2021 | 48.05 | 49.62 | 47.59 | 48.22 | 297,096 | +0.28(+0.58%) |
Dec 28, 2021 | 48.81 | 49.25 | 47.66 | 47.94 | 302,587 | -0.87(-1.78%) |
Dec 27, 2021 | 47.98 | 48.91 | 47.52 | 48.81 | 303,295 | +0.97(+2.03%) |
Dec 23, 2021 | 47.36 | 48.07 | 45.95 | 47.84 | 271,990 | +0.83(+1.77%) |
Dec 22, 2021 | 46.63 | 47.06 | 46.26 | 47.01 | 280,386 | +0.53(+1.14%) |
Dec 21, 2021 | 45.88 | 46.53 | 45.46 | 46.48 | 422,628 | +0.90(+1.97%) |
Dec 20, 2021 | 45.57 | 46.73 | 44.89 | 45.58 | 634,438 | -0.76(-1.64%) |
Dec 17, 2021 | 46.44 | 47.06 | 45.55 | 46.34 | 998,631 | -0.10(-0.22%) |
Dec 16, 2021 | 48.49 | 48.49 | 46.18 | 46.44 | 656,794 | -1.57(-3.27%) |
Dec 15, 2021 | 47.45 | 48.42 | 46.85 | 48.01 | 520,860 | +0.23(+0.48%) |
Dec 14, 2021 | 48.19 | 48.69 | 47.10 | 47.78 | 589,686 | -0.48(-0.99%) |
Dec 13, 2021 | 48.34 | 48.51 | 47.59 | 48.26 | 855,649 | -0.12(-0.25%) |
Dec 10, 2021 | 47.07 | 48.60 | 46.97 | 48.38 | 928,394 | +1.47(+3.13%) |
Dec 09, 2021 | 47.93 | 48.57 | 46.66 | 46.91 | 774,689 | -1.31(-2.72%) |
Dec 08, 2021 | 48.62 | 48.73 | 47.87 | 48.22 | 360,838 | -0.19(-0.39%) |
Dec 07, 2021 | 47.84 | 49.87 | 47.17 | 48.41 | 535,374 | +1.17(+2.48%) |
Dec 06, 2021 | 48.58 | 49.12 | 47.10 | 47.24 | 774,066 | -0.75(-1.56%) |
Dec 03, 2021 | 48.73 | 48.78 | 46.97 | 47.99 | 2,038,551 | -0.79(-1.62%) |
Dec 02, 2021 | 46.98 | 49.33 | 46.58 | 48.78 | 1,463,082 | +1.82(+3.88%) |
Dec 01, 2021 | 48.97 | 49.60 | 46.84 | 46.96 | 1,436,384 | -1.08(-2.25%) |
Nov 30, 2021 | 47.29 | 48.63 | 46.37 | 48.04 | 1,059,083 | +1.09(+2.32%) |
Nov 29, 2021 | 48.47 | 48.94 | 46.69 | 46.95 | 1,034,868 | -0.82(-1.72%) |
Nov 26, 2021 | 48.51 | 48.80 | 46.53 | 47.77 | 478,064 | -1.52(-3.08%) |
Nov 24, 2021 | 49.07 | 50.29 | 48.70 | 49.29 | 1,425,582 | -0.54(-1.08%) |
Nov 23, 2021 | 49.54 | 50.72 | 49.16 | 49.83 | 1,294,296 | -0.09(-0.18%) |
Nov 22, 2021 | 48.66 | 50.38 | 48.12 | 49.92 | 913,099 | +1.26(+2.59%) |
Nov 19, 2021 | 48.28 | 48.96 | 47.93 | 48.66 | 604,576 | +0.33(+0.68%) |
Nov 18, 2021 | 48.61 | 48.65 | 48.23 | 48.33 | 1,049,182 | -0.35(-0.72%) |
Nov 17, 2021 | 48.23 | 49.20 | 47.72 | 48.68 | 1,046,521 | +0.44(+0.91%) |
Nov 16, 2021 | 49.49 | 50.52 | 48.01 | 48.24 | 1,240,362 | -1.12(-2.27%) |
Nov 15, 2021 | 50.49 | 51.11 | 49.27 | 49.36 | 987,675 | -1.45(-2.85%) |
Nov 12, 2021 | 51.26 | 52.25 | 50.01 | 50.81 | 2,305,008 | -2.32(-4.37%) |
Nov 11, 2021 | 55.01 | 55.28 | 52.85 | 53.13 | 885,280 | -2.09(-3.78%) |
Nov 10, 2021 | 58.13 | 55.22 | 1,785,449 | -8.30(-13.07%) | ||
Nov 09, 2021 | 65.14 | 65.14 | 63.17 | 63.52 | 998,440 | -0.62(-0.97%) |
Nov 08, 2021 | 64.99 | 65.46 | 64.02 | 64.14 | 380,619 | -0.81(-1.25%) |
Nov 05, 2021 | 65.16 | 65.92 | 63.53 | 64.95 | 456,999 | +0.53(+0.82%) |
Nov 04, 2021 | 64.42 | 65.18 | 64.03 | 64.42 | 530,807 | +0.26(+0.41%) |
Nov 03, 2021 | 61.95 | 64.52 | 61.95 | 64.16 | 690,855 | +2.22(+3.58%) |
Nov 02, 2021 | 62.48 | 63.05 | 61.70 | 61.94 | 427,722 | -0.50(-0.80%) |
Nov 01, 2021 | 61.67 | 62.80 | 61.64 | 62.44 | 328,735 | +0.80(+1.30%) |
Oct 29, 2021 | 60.48 | 61.73 | 59.22 | 61.64 | 407,365 | +1.14(+1.88%) |
Oct 28, 2021 | 59.63 | 60.59 | 59.39 | 60.50 | 327,206 | +1.00(+1.68%) |
Oct 27, 2021 | 60.08 | 60.32 | 59.45 | 59.50 | 271,929 | -0.79(-1.31%) |
Oct 26, 2021 | 61.35 | 60.29 | 314,890 | -0.90(-1.47%) | ||
Oct 25, 2021 | 60.48 | 61.72 | 60.48 | 61.19 | 236,852 | +0.68(+1.12%) |
Oct 22, 2021 | 61.77 | 62.18 | 60.34 | 60.51 | 267,354 | -1.43(-2.31%) |
Oct 21, 2021 | 59.10 | 62.03 | 59.10 | 61.94 | 324,862 | +2.73(+4.61%) |
Oct 20, 2021 | 60.45 | 61.40 | 59.10 | 59.21 | 791,936 | -1.42(-2.34%) |
Oct 19, 2021 | 61.93 | 62.02 | 60.41 | 60.63 | 1,057,210 | -1.13(-1.83%) |
Oct 18, 2021 | 63.87 | 64.60 | 61.70 | 61.76 | 730,103 | -1.77(-2.79%) |
Oct 15, 2021 | 60.36 | 63.63 | 60.26 | 63.53 | 796,740 | +4.11(+6.92%) |
Oct 14, 2021 | 59.31 | 60.71 | 58.99 | 59.42 | 1,117,334 | +3.15(+5.60%) |
Oct 13, 2021 | 56.82 | 57.43 | 55.26 | 56.27 | 440,119 | -0.36(-0.64%) |
Oct 12, 2021 | 55.82 | 57.25 | 55.37 | 56.63 | 731,506 | +1.11(+2.00%) |
Oct 11, 2021 | 57.04 | 57.48 | 55.50 | 55.52 | 288,264 | -1.73(-3.02%) |
Oct 08, 2021 | 58.09 | 58.38 | 57.15 | 57.25 | 177,453 | -0.89(-1.53%) |
Oct 07, 2021 | 57.83 | 58.84 | 57.36 | 58.14 | 320,456 | +0.66(+1.15%) |
Oct 06, 2021 | 56.45 | 57.60 | 55.75 | 57.48 | 1,187,870 | +0.41(+0.72%) |
Oct 05, 2021 | 56.18 | 57.73 | 55.66 | 57.07 | 489,286 | +1.08(+1.93%) |
Oct 04, 2021 | 55.27 | 56.07 | 54.38 | 55.99 | 431,906 | +0.61(+1.10%) |
Oct 01, 2021 | 57.22 | 57.34 | 55.28 | 55.38 | 690,053 | -1.39(-2.45%) |
Sep 30, 2021 | 58.01 | 58.18 | 56.55 | 56.77 | 1,123,393 | -1.20(-2.07%) |
Sep 29, 2021 | 58.64 | 59.41 | 57.89 | 57.97 | 301,449 | -0.50(-0.86%) |
Sep 28, 2021 | 59.88 | 59.92 | 58.31 | 58.47 | 375,141 | -1.82(-3.02%) |
Sep 27, 2021 | 60.65 | 61.44 | 60.04 | 60.29 | 487,578 | -0.41(-0.68%) |
Sep 24, 2021 | 60.08 | 60.76 | 59.40 | 60.70 | 246,285 | +0.41(+0.68%) |
Sep 23, 2021 | 59.73 | 60.89 | 59.26 | 60.29 | 515,828 | +1.39(+2.36%) |
Sep 22, 2021 | 58.40 | 59.68 | 58.08 | 58.90 | 398,305 | +0.80(+1.38%) |
Sep 21, 2021 | 57.97 | 58.98 | 57.09 | 58.10 | 606,754 | +0.34(+0.59%) |
Sep 20, 2021 | 57.77 | 58.27 | 57.10 | 57.76 | 894,370 | -1.12(-1.90%) |
Sep 17, 2021 | 60.18 | 60.35 | 58.20 | 58.88 | 1,146,522 | -0.92(-1.54%) |
Sep 16, 2021 | 59.03 | 60.10 | 58.69 | 59.80 | 404,323 | +0.84(+1.42%) |
Sep 15, 2021 | 57.78 | 58.96 | 57.48 | 58.96 | 724,651 | +1.16(+2.01%) |
Sep 14, 2021 | 59.46 | 59.65 | 57.16 | 57.80 | 800,586 | -1.44(-2.43%) |
Sep 13, 2021 | 59.03 | 59.34 | 57.50 | 59.24 | 531,255 | +0.62(+1.06%) |
Sep 10, 2021 | 60.23 | 60.23 | 58.59 | 58.62 | 428,379 | -1.28(-2.14%) |
Sep 09, 2021 | 59.39 | 60.43 | 59.00 | 59.90 | 895,633 | +0.91(+1.54%) |
Sep 08, 2021 | 58.80 | 59.30 | 58.13 | 58.99 | 568,841 | +0.35(+0.60%) |
Sep 07, 2021 | 59.06 | 59.17 | 57.88 | 58.64 | 684,722 | -0.77(-1.30%) |
Sep 03, 2021 | 59.08 | 60.23 | 58.85 | 59.41 | 359,538 | +0.11(+0.19%) |
Sep 02, 2021 | 59.97 | 59.98 | 58.61 | 59.30 | 973,866 | -0.47(-0.79%) |
Sep 01, 2021 | 60.23 | 60.92 | 58.62 | 59.77 | 1,238,793 | -0.21(-0.35%) |
Aug 31, 2021 | 59.44 | 60.28 | 58.88 | 59.98 | 939,186 | +0.79(+1.33%) |
Aug 30, 2021 | 58.08 | 59.38 | 57.52 | 59.19 | 464,011 | +1.49(+2.58%) |
Aug 27, 2021 | 55.99 | 57.80 | 55.26 | 57.70 | 621,747 | +0.38(+0.66%) |
Aug 26, 2021 | 58.26 | 58.26 | 56.88 | 57.32 | 355,614 | -0.81(-1.39%) |
Aug 25, 2021 | 54.97 | 58.28 | 54.35 | 58.13 | 1,422,779 | +3.02(+5.48%) |
Aug 24, 2021 | 56.60 | 56.93 | 54.94 | 55.11 | 625,517 | -1.41(-2.49%) |
Aug 23, 2021 | 55.72 | 57.02 | 55.33 | 56.52 | 584,564 | +1.01(+1.82%) |
Aug 20, 2021 | 54.66 | 55.79 | 54.60 | 55.51 | 604,743 | +1.23(+2.27%) |
Aug 19, 2021 | 54.56 | 54.97 | 53.93 | 54.28 | 453,992 | -0.76(-1.38%) |
Aug 18, 2021 | 54.80 | 55.75 | 54.49 | 55.04 | 1,105,669 | +0.09(+0.16%) |
Aug 17, 2021 | 54.55 | 55.30 | 54.01 | 54.95 | 971,346 | +0.31(+0.57%) |
Aug 16, 2021 | 53.48 | 54.66 | 52.46 | 54.64 | 1,586,012 | +0.66(+1.22%) |
Aug 13, 2021 | 55.75 | 55.75 | 53.69 | 53.98 | 589,985 | -0.91(-1.66%) |
Aug 12, 2021 | 55.60 | 55.60 | 51.81 | 54.89 | 951,550 | +0.49(+0.90%) |
Aug 11, 2021 | 54.46 | 55.07 | 53.98 | 54.40 | 477,774 | -0.06(-0.11%) |
Aug 10, 2021 | 54.04 | 54.87 | 53.55 | 54.46 | 257,660 | +0.71(+1.32%) |
Aug 09, 2021 | 54.06 | 54.17 | 53.55 | 53.75 | 211,440 | -0.55(-1.01%) |
Aug 06, 2021 | 54.39 | 54.80 | 53.75 | 54.30 | 194,595 | +0.39(+0.72%) |
Aug 05, 2021 | 53.51 | 54.50 | 53.51 | 53.91 | 389,572 | +0.17(+0.32%) |
Aug 04, 2021 | 53.58 | 54.18 | 53.21 | 53.74 | 311,164 | -0.38(-0.70%) |
Aug 03, 2021 | 53.46 | 54.49 | 53.23 | 54.12 | 241,406 | +0.91(+1.71%) |
Aug 02, 2021 | 54.00 | 54.25 | 53.03 | 53.21 | 444,409 | -0.77(-1.43%) |
Jul 30, 2021 | 53.47 | 54.10 | 53.16 | 53.98 | 507,217 | +0.36(+0.67%) |
Jul 29, 2021 | 53.49 | 53.95 | 53.16 | 53.62 | 396,992 | +0.34(+0.64%) |
Jul 28, 2021 | 52.49 | 53.63 | 52.30 | 53.28 | 440,420 | +1.03(+1.97%) |
Jul 27, 2021 | 52.17 | 52.50 | 51.28 | 52.25 | 363,882 | -0.32(-0.61%) |
Jul 26, 2021 | 52.97 | 53.18 | 52.20 | 52.57 | 282,985 | -0.26(-0.49%) |
Jul 23, 2021 | 52.28 | 52.91 | 51.91 | 52.83 | 256,274 | +0.94(+1.81%) |
Jul 22, 2021 | 51.70 | 52.16 | 50.97 | 51.89 | 277,395 | +0.38(+0.74%) |
Jul 21, 2021 | 51.11 | 52.10 | 49.56 | 51.51 | 299,316 | +0.65(+1.28%) |
Jul 20, 2021 | 50.18 | 51.23 | 49.30 | 50.86 | 553,790 | +0.91(+1.82%) |
Jul 19, 2021 | 48.21 | 50.42 | 47.54 | 49.95 | 669,849 | +0.39(+0.79%) |
Jul 16, 2021 | 51.15 | 51.23 | 49.38 | 49.56 | 746,888 | -1.11(-2.19%) |
Jul 15, 2021 | 50.62 | 51.30 | 49.81 | 50.67 | 828,730 | -0.25(-0.49%) |
Jul 14, 2021 | 51.31 | 51.81 | 50.14 | 50.92 | 278,691 | +0.00(+0.00%) |
Jul 13, 2021 | 50.56 | 51.25 | 50.18 | 50.92 | 265,969 | -0.02(-0.04%) |
Jul 12, 2021 | 50.51 | 50.99 | 50.05 | 50.94 | 257,983 | +0.40(+0.79%) |
Jul 09, 2021 | 50.27 | 50.79 | 49.95 | 50.54 | 168,875 | +0.80(+1.61%) |
Jul 08, 2021 | 49.06 | 50.21 | 48.40 | 49.74 | 392,701 | -0.64(-1.27%) |
Jul 07, 2021 | 50.54 | 51.22 | 50.00 | 50.38 | 980,132 | +0.03(+0.06%) |
Jul 06, 2021 | 50.78 | 50.94 | 49.18 | 50.35 | 484,733 | -0.43(-0.85%) |
Jul 02, 2021 | 51.44 | 51.44 | 50.62 | 50.78 | 206,141 | -0.39(-0.76%) |
Jul 01, 2021 | 51.54 | 51.76 | 51.10 | 51.17 | 352,109 | +0.04(+0.08%) |
Jun 30, 2021 | 51.10 | 51.67 | 51.00 | 51.13 | 265,612 | -0.01(-0.02%) |
Jun 29, 2021 | 51.27 | 51.70 | 51.02 | 51.14 | 863,663 | -0.11(-0.21%) |
Jun 28, 2021 | 51.06 | 51.35 | 50.22 | 51.25 | 696,471 | +0.40(+0.79%) |
Jun 25, 2021 | 51.41 | 52.04 | 50.56 | 50.85 | 1,284,322 | -0.40(-0.78%) |
Jun 24, 2021 | 51.01 | 51.30 | 50.43 | 51.25 | 357,404 | +0.71(+1.40%) |
Jun 23, 2021 | 49.53 | 50.94 | 49.19 | 50.54 | 859,879 | +1.26(+2.56%) |
Jun 22, 2021 | 48.37 | 49.31 | 48.04 | 49.28 | 573,595 | +1.06(+2.20%) |
Jun 21, 2021 | 47.82 | 48.52 | 47.42 | 48.22 | 485,779 | +0.92(+1.95%) |
Jun 18, 2021 | 47.21 | 48.00 | 46.92 | 47.30 | 695,522 | -0.60(-1.25%) |
Jun 17, 2021 | 48.28 | 48.74 | 46.66 | 47.90 | 1,243,979 | -0.57(-1.18%) |
Jun 16, 2021 | 47.91 | 48.64 | 47.27 | 48.47 | 421,531 | +0.66(+1.38%) |
Jun 15, 2021 | 48.66 | 48.66 | 47.31 | 47.81 | 310,053 | -0.96(-1.97%) |
Jun 14, 2021 | 48.53 | 48.82 | 48.25 | 48.77 | 353,576 | +0.50(+1.04%) |
Jun 11, 2021 | 48.72 | 49.22 | 48.15 | 48.27 | 404,959 | -0.19(-0.39%) |
Jun 10, 2021 | 48.46 | 48.99 | 47.87 | 48.46 | 312,913 | -0.08(-0.16%) |
Jun 09, 2021 | 49.02 | 49.43 | 48.22 | 48.54 | 426,737 | -0.40(-0.82%) |
Jun 08, 2021 | 47.00 | 49.19 | 47.00 | 48.94 | 733,372 | +1.93(+4.11%) |
Jun 07, 2021 | 48.08 | 48.68 | 46.71 | 47.01 | 1,081,071 | -1.17(-2.43%) |
Jun 04, 2021 | 48.89 | 48.98 | 47.87 | 48.18 | 976,349 | -0.33(-0.68%) |
Jun 03, 2021 | 49.23 | 49.36 | 48.30 | 48.51 | 474,482 | -1.17(-2.36%) |
Jun 02, 2021 | 50.48 | 50.48 | 49.13 | 49.68 | 462,582 | -0.61(-1.21%) |
Jun 01, 2021 | 49.87 | 50.88 | 49.20 | 50.29 | 659,011 | +0.62(+1.25%) |
May 28, 2021 | 50.31 | 50.42 | 49.53 | 49.67 | 298,217 | -0.51(-1.02%) |
May 27, 2021 | 49.98 | 50.55 | 49.10 | 50.18 | 516,818 | +0.72(+1.46%) |
May 26, 2021 | 50.09 | 51.00 | 49.15 | 49.46 | 574,813 | -0.57(-1.14%) |
May 25, 2021 | 48.67 | 50.55 | 48.42 | 50.03 | 888,781 | +1.67(+3.45%) |
May 24, 2021 | 48.41 | 48.96 | 47.57 | 48.36 | 349,720 | +0.15(+0.31%) |
May 21, 2021 | 49.07 | 49.59 | 48.18 | 48.21 | 437,897 | -0.43(-0.88%) |
May 20, 2021 | 48.45 | 49.05 | 47.27 | 48.64 | 427,107 | -0.08(-0.16%) |
May 19, 2021 | 48.92 | 49.15 | 47.75 | 48.72 | 613,515 | -1.16(-2.33%) |
May 18, 2021 | 50.65 | 50.90 | 49.83 | 49.88 | 539,878 | -0.44(-0.87%) |
May 17, 2021 | 49.52 | 50.37 | 48.42 | 50.32 | 646,979 | +0.38(+0.76%) |
May 14, 2021 | 48.20 | 50.05 | 47.77 | 49.94 | 831,707 | +2.98(+6.35%) |
May 13, 2021 | 48.60 | 49.91 | 46.16 | 46.96 | 1,240,753 | +0.05(+0.11%) |
May 12, 2021 | 49.90 | 50.40 | 46.81 | 46.91 | 1,586,910 | -3.11(-6.22%) |
May 11, 2021 | 50.50 | 51.03 | 49.56 | 50.02 | 816,977 | -1.31(-2.55%) |
May 10, 2021 | 51.02 | 53.68 | 50.98 | 51.33 | 1,042,251 | +0.17(+0.33%) |
May 07, 2021 | 50.00 | 51.80 | 50.00 | 51.16 | 488,709 | +0.76(+1.51%) |
May 06, 2021 | 50.80 | 51.06 | 49.89 | 50.40 | 399,926 | -0.24(-0.47%) |
May 05, 2021 | 50.75 | 51.35 | 50.45 | 50.64 | 438,804 | +0.01(+0.02%) |
May 04, 2021 | 51.89 | 52.07 | 50.40 | 50.63 | 532,168 | -1.48(-2.84%) |
May 03, 2021 | 51.08 | 52.13 | 50.40 | 52.11 | 509,619 | +1.70(+3.37%) |
Apr 30, 2021 | 50.84 | 51.20 | 50.14 | 50.41 | 420,200 | -0.78(-1.52%) |
Apr 29, 2021 | 52.00 | 52.00 | 50.74 | 51.19 | 317,336 | -0.16(-0.31%) |
Apr 28, 2021 | 51.28 | 51.94 | 50.30 | 51.35 | 538,916 | +0.25(+0.49%) |
Apr 27, 2021 | 50.87 | 51.53 | 50.70 | 51.10 | 474,735 | +0.24(+0.47%) |
Apr 26, 2021 | 50.90 | 51.47 | 50.41 | 50.86 | 455,672 | +0.55(+1.09%) |
Apr 23, 2021 | 49.93 | 50.49 | 48.40 | 50.31 | 1,153,700 | +0.59(+1.19%) |
Apr 22, 2021 | 48.80 | 50.44 | 48.53 | 49.72 | 1,219,323 | +0.97(+1.99%) |
Apr 21, 2021 | 47.10 | 49.07 | 46.90 | 48.75 | 1,141,530 | +1.42(+3.00%) |
Apr 20, 2021 | 47.69 | 48.72 | 46.88 | 47.33 | 616,630 | -0.71(-1.48%) |
Apr 19, 2021 | 47.63 | 48.43 | 46.84 | 48.04 | 893,311 | +0.46(+0.97%) |
Apr 16, 2021 | 47.69 | 47.84 | 46.97 | 47.58 | 243,000 | +0.19(+0.40%) |
Apr 15, 2021 | 47.04 | 47.84 | 46.41 | 47.39 | 289,096 | +0.41(+0.87%) |
Apr 14, 2021 | 47.83 | 48.30 | 46.86 | 46.98 | 681,843 | -0.86(-1.80%) |
Apr 13, 2021 | 47.49 | 48.14 | 47.01 | 47.84 | 407,004 | +0.03(+0.06%) |
Apr 12, 2021 | 47.51 | 47.90 | 47.06 | 47.81 | 488,526 | +0.41(+0.86%) |
Apr 09, 2021 | 47.16 | 47.66 | 46.70 | 47.40 | 327,800 | +0.02(+0.04%) |
Apr 08, 2021 | 46.20 | 47.57 | 45.56 | 47.38 | 848,480 | +1.11(+2.40%) |
Apr 07, 2021 | 46.82 | 47.47 | 45.87 | 46.27 | 572,507 | -0.52(-1.11%) |
Apr 06, 2021 | 45.31 | 47.24 | 45.00 | 46.79 | 2,079,357 | +1.40(+3.08%) |
Apr 05, 2021 | 45.79 | 45.82 | 44.51 | 45.39 | 472,333 | +0.21(+0.46%) |
Apr 01, 2021 | 44.29 | 45.45 | 43.96 | 45.18 | 556,800 | +1.35(+3.08%) |
Mar 31, 2021 | 45.11 | 45.42 | 43.83 | 43.83 | 700,220 | -1.31(-2.90%) |
Mar 30, 2021 | 43.87 | 45.49 | 43.21 | 45.14 | 1,124,770 | +1.52(+3.48%) |
Mar 29, 2021 | 44.92 | 45.62 | 43.47 | 43.62 | 495,087 | -1.75(-3.86%) |
Mar 26, 2021 | 44.13 | 45.42 | 42.00 | 45.37 | 636,400 | +1.69(+3.87%) |
Mar 25, 2021 | 42.13 | 43.77 | 41.58 | 43.68 | 492,644 | +1.15(+2.70%) |
Mar 24, 2021 | 43.16 | 43.51 | 42.27 | 42.53 | 619,300 | -0.18(-0.42%) |
Mar 23, 2021 | 43.46 | 44.05 | 42.07 | 42.71 | 694,246 | -0.89(-2.04%) |
Mar 22, 2021 | 43.88 | 44.57 | 43.51 | 43.60 | 609,891 | +0.02(+0.05%) |
Mar 19, 2021 | 42.76 | 43.96 | 42.02 | 43.58 | 1,919,100 | +0.55(+1.28%) |
Mar 18, 2021 | 43.56 | 44.73 | 42.84 | 43.03 | 1,454,085 | -0.50(-1.15%) |
Mar 17, 2021 | 45.20 | 45.52 | 43.30 | 43.53 | 1,109,468 | -2.12(-4.64%) |
Mar 16, 2021 | 47.96 | 47.96 | 45.27 | 45.65 | 1,013,873 | -2.49(-5.17%) |
Mar 15, 2021 | 47.58 | 48.79 | 47.58 | 48.14 | 630,449 | +0.33(+0.69%) |
Mar 12, 2021 | 46.62 | 47.90 | 46.05 | 47.81 | 863,600 | +1.31(+2.82%) |
Mar 11, 2021 | 46.74 | 47.07 | 46.14 | 46.50 | 797,965 | -0.09(-0.19%) |
Mar 10, 2021 | 46.54 | 47.37 | 46.10 | 46.59 | 757,664 | +0.61(+1.33%) |
Mar 09, 2021 | 46.22 | 47.45 | 45.64 | 45.98 | 1,244,162 | +0.34(+0.74%) |
Mar 08, 2021 | 45.99 | 46.60 | 45.00 | 45.64 | 721,311 | -0.02(-0.04%) |
Mar 05, 2021 | 44.73 | 45.78 | 42.69 | 45.66 | 1,289,600 | +1.44(+3.26%) |
Mar 04, 2021 | 46.00 | 46.44 | 43.61 | 44.22 | 1,531,251 | -3.44(-7.22%) |
Mar 03, 2021 | 49.79 | 50.55 | 47.63 | 47.66 | 1,571,057 | -0.14(-0.29%) |
Mar 02, 2021 | 48.93 | 49.75 | 47.36 | 47.80 | 653,572 | -1.63(-3.30%) |