Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.24 | 55.86 | 55.14 | 55.45 | 1,024,778 | +0.11(+0.19%) |
Dec 30, 2021 | 56.14 | 57.00 | 55.10 | 55.35 | 1,058,105 | -0.83(-1.48%) |
Dec 29, 2021 | 55.47 | 56.49 | 55.46 | 56.18 | 1,104,903 | +0.56(+1.01%) |
Dec 28, 2021 | 55.92 | 56.45 | 55.53 | 55.62 | 956,483 | -0.21(-0.38%) |
Dec 27, 2021 | 54.95 | 55.84 | 54.66 | 55.83 | 927,014 | +1.20(+2.19%) |
Dec 23, 2021 | 54.13 | 54.86 | 54.08 | 54.63 | 975,203 | +0.80(+1.49%) |
Dec 22, 2021 | 53.02 | 54.04 | 52.92 | 53.83 | 1,131,946 | +0.81(+1.53%) |
Dec 21, 2021 | 51.93 | 53.14 | 51.91 | 53.02 | 1,265,056 | +2.20(+4.32%) |
Dec 20, 2021 | 51.34 | 51.43 | 49.34 | 50.83 | 1,420,645 | -1.81(-3.44%) |
Dec 17, 2021 | 53.45 | 53.89 | 52.37 | 52.64 | 4,288,516 | -1.04(-1.94%) |
Dec 16, 2021 | 54.34 | 56.01 | 53.42 | 53.68 | 2,537,694 | +0.24(+0.45%) |
Dec 15, 2021 | 52.39 | 53.52 | 50.90 | 53.44 | 2,576,604 | +0.93(+1.76%) |
Dec 14, 2021 | 51.44 | 53.32 | 51.16 | 52.51 | 2,028,101 | +0.51(+0.98%) |
Dec 13, 2021 | 55.12 | 55.59 | 51.58 | 52.00 | 2,338,538 | -3.62(-6.50%) |
Dec 10, 2021 | 56.01 | 56.94 | 54.73 | 55.62 | 1,045,616 | +0.26(+0.47%) |
Dec 09, 2021 | 55.33 | 56.68 | 55.02 | 55.36 | 1,493,941 | -0.60(-1.07%) |
Dec 08, 2021 | 55.63 | 56.53 | 54.95 | 55.95 | 1,100,071 | +0.81(+1.47%) |
Dec 07, 2021 | 53.02 | 55.87 | 52.92 | 55.14 | 1,617,841 | +3.30(+6.36%) |
Dec 06, 2021 | 50.94 | 52.86 | 50.20 | 51.85 | 1,519,118 | +1.64(+3.26%) |
Dec 03, 2021 | 51.10 | 51.54 | 49.83 | 50.21 | 1,533,960 | -0.40(-0.80%) |
Dec 02, 2021 | 50.12 | 50.95 | 49.17 | 50.61 | 1,743,508 | +0.70(+1.41%) |
Dec 01, 2021 | 53.41 | 54.00 | 49.71 | 49.91 | 2,031,225 | -2.49(-4.75%) |
Nov 30, 2021 | 55.52 | 55.66 | 52.03 | 52.40 | 2,192,497 | -3.68(-6.57%) |
Nov 29, 2021 | 57.72 | 57.80 | 55.17 | 56.08 | 1,278,144 | -0.51(-0.90%) |
Nov 26, 2021 | 55.14 | 57.26 | 54.72 | 56.59 | 1,059,958 | -1.29(-2.23%) |
Nov 24, 2021 | 57.41 | 58.35 | 57.37 | 57.88 | 1,077,157 | -0.15(-0.27%) |
Nov 23, 2021 | 57.83 | 59.00 | 57.43 | 58.04 | 1,336,045 | +0.62(+1.07%) |
Nov 22, 2021 | 55.82 | 58.61 | 55.30 | 57.42 | 1,793,591 | -0.64(-1.10%) |
Nov 19, 2021 | 60.34 | 60.71 | 57.75 | 58.06 | 2,060,075 | -3.07(-5.02%) |
Nov 18, 2021 | 60.55 | 61.33 | 61.06 | 61.12 | 915,579 | +0.93(+1.54%) |
Nov 17, 2021 | 60.74 | 61.35 | 60.01 | 60.20 | 1,090,091 | -0.91(-1.48%) |
Nov 16, 2021 | 61.49 | 61.96 | 60.94 | 61.10 | 965,978 | -0.34(-0.55%) |
Nov 15, 2021 | 62.28 | 62.43 | 60.34 | 61.44 | 1,861,102 | -0.67(-1.07%) |
Nov 12, 2021 | 59.64 | 62.14 | 59.44 | 62.10 | 1,310,716 | +2.39(+4.00%) |
Nov 11, 2021 | 57.88 | 60.14 | 57.78 | 59.71 | 1,553,562 | +2.39(+4.17%) |
Nov 10, 2021 | 59.22 | 57.17 | 57.32 | 1,465,150 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.21 | 59.66 | 57.93 | 59.59 | 1,303,764 | +1.21(+2.08%) |
Nov 08, 2021 | 60.36 | 60.66 | 58.36 | 58.37 | 1,350,342 | -1.49(-2.49%) |
Nov 05, 2021 | 59.09 | 60.32 | 58.78 | 59.86 | 1,254,306 | +1.28(+2.18%) |
Nov 04, 2021 | 58.52 | 59.09 | 57.67 | 58.59 | 1,040,927 | -0.08(-0.13%) |
Nov 03, 2021 | 56.21 | 58.99 | 56.21 | 58.66 | 1,645,564 | +2.07(+3.65%) |
Nov 02, 2021 | 57.94 | 57.99 | 56.35 | 56.60 | 1,646,014 | -0.16(-0.29%) |
Nov 01, 2021 | 55.28 | 57.05 | 55.40 | 56.76 | 1,503,024 | +2.01(+3.67%) |
Oct 29, 2021 | 54.10 | 55.15 | 53.57 | 54.75 | 1,458,280 | +0.32(+0.58%) |
Oct 28, 2021 | 54.49 | 55.23 | 54.02 | 54.43 | 1,670,652 | +1.45(+2.74%) |
Oct 27, 2021 | 55.59 | 55.66 | 52.90 | 52.98 | 2,347,606 | -2.81(-5.03%) |
Oct 26, 2021 | 55.97 | 55.79 | 1,556,408 | +0.06(+0.10%) | ||
Oct 25, 2021 | 56.55 | 56.55 | 55.05 | 55.73 | 1,921,798 | +1.54(+2.84%) |
Oct 22, 2021 | 49.82 | 54.20 | 49.59 | 54.19 | 3,338,390 | +4.64(+9.37%) |
Oct 21, 2021 | 49.81 | 49.86 | 48.32 | 49.55 | 2,187,467 | -0.47(-0.94%) |
Oct 20, 2021 | 48.78 | 50.62 | 48.58 | 50.02 | 1,111,568 | +1.36(+2.80%) |
Oct 19, 2021 | 49.26 | 49.73 | 48.44 | 48.66 | 1,318,392 | -0.60(-1.21%) |
Oct 18, 2021 | 47.93 | 50.49 | 47.31 | 49.26 | 2,336,022 | +1.97(+4.17%) |
Oct 15, 2021 | 47.50 | 48.01 | 46.96 | 47.29 | 1,378,897 | +0.53(+1.13%) |
Oct 14, 2021 | 48.12 | 48.25 | 46.65 | 46.76 | 1,111,183 | -0.75(-1.58%) |
Oct 13, 2021 | 48.57 | 48.69 | 46.89 | 47.51 | 773,887 | -0.79(-1.63%) |
Oct 12, 2021 | 47.89 | 48.90 | 47.78 | 48.29 | 832,078 | +0.39(+0.82%) |
Oct 11, 2021 | 47.71 | 49.29 | 47.64 | 47.90 | 988,952 | +0.50(+1.05%) |
Oct 08, 2021 | 48.25 | 48.60 | 47.32 | 47.40 | 617,330 | -0.24(-0.50%) |
Oct 07, 2021 | 47.09 | 48.72 | 47.09 | 47.64 | 1,190,479 | +0.98(+2.10%) |
Oct 06, 2021 | 46.94 | 47.73 | 45.57 | 46.66 | 1,162,791 | -1.47(-3.05%) |
Oct 05, 2021 | 47.48 | 48.28 | 46.47 | 48.13 | 1,623,209 | +1.32(+2.81%) |
Oct 04, 2021 | 47.38 | 48.11 | 46.47 | 46.81 | 1,129,345 | -0.57(-1.20%) |
Oct 01, 2021 | 46.65 | 47.93 | 46.06 | 47.38 | 1,244,923 | +1.02(+2.20%) |
Sep 30, 2021 | 47.32 | 47.63 | 46.35 | 46.36 | 1,010,228 | -0.74(-1.57%) |
Sep 29, 2021 | 48.24 | 48.30 | 46.44 | 47.10 | 850,445 | -0.61(-1.27%) |
Sep 28, 2021 | 48.72 | 49.06 | 47.58 | 47.71 | 1,012,505 | -1.05(-2.15%) |
Sep 27, 2021 | 47.52 | 49.90 | 47.52 | 48.76 | 1,600,899 | +1.44(+3.05%) |
Sep 24, 2021 | 46.80 | 48.06 | 46.69 | 47.31 | 912,878 | -0.37(-0.79%) |
Sep 23, 2021 | 46.18 | 48.03 | 46.05 | 47.69 | 1,269,380 | +2.24(+4.93%) |
Sep 22, 2021 | 43.79 | 46.10 | 43.79 | 45.45 | 2,111,852 | +2.56(+5.96%) |
Sep 21, 2021 | 44.43 | 44.67 | 42.57 | 42.89 | 2,141,064 | -0.81(-1.85%) |
Sep 20, 2021 | 44.01 | 45.04 | 42.81 | 43.70 | 2,115,078 | -2.89(-6.21%) |
Sep 17, 2021 | 46.60 | 46.87 | 45.91 | 46.59 | 2,450,882 | -0.32(-0.68%) |
Sep 16, 2021 | 47.66 | 47.95 | 46.81 | 46.91 | 934,733 | -0.89(-1.87%) |
Sep 15, 2021 | 46.52 | 47.83 | 46.44 | 47.80 | 1,124,710 | +1.64(+3.56%) |
Sep 14, 2021 | 47.32 | 47.45 | 46.02 | 46.16 | 931,704 | -0.60(-1.27%) |
Sep 13, 2021 | 46.85 | 47.42 | 46.14 | 46.76 | 1,013,211 | +0.51(+1.10%) |
Sep 10, 2021 | 46.38 | 46.85 | 46.13 | 46.25 | 931,220 | +0.52(+1.13%) |
Sep 09, 2021 | 45.16 | 46.18 | 44.80 | 45.73 | 775,769 | +0.14(+0.32%) |
Sep 08, 2021 | 46.28 | 46.55 | 44.96 | 45.58 | 1,174,937 | -0.73(-1.58%) |
Sep 07, 2021 | 46.48 | 47.02 | 45.99 | 46.31 | 1,095,270 | -0.33(-0.70%) |
Sep 03, 2021 | 47.30 | 47.50 | 45.52 | 46.64 | 1,664,681 | -0.62(-1.32%) |
Sep 02, 2021 | 48.37 | 48.57 | 47.20 | 47.27 | 2,813,280 | -2.69(-5.39%) |
Sep 01, 2021 | 48.01 | 49.97 | 47.21 | 49.96 | 1,531,141 | +2.07(+4.31%) |
Aug 31, 2021 | 48.16 | 48.41 | 47.41 | 47.89 | 1,657,743 | -0.66(-1.37%) |
Aug 30, 2021 | 48.61 | 48.87 | 47.82 | 48.55 | 1,146,641 | -0.11(-0.22%) |
Aug 27, 2021 | 46.25 | 49.15 | 46.25 | 48.66 | 1,945,391 | +2.66(+5.79%) |
Aug 26, 2021 | 45.44 | 46.06 | 44.95 | 46.00 | 946,025 | +0.60(+1.31%) |
Aug 25, 2021 | 44.63 | 45.86 | 44.27 | 45.40 | 662,809 | +0.70(+1.57%) |
Aug 24, 2021 | 43.65 | 44.88 | 43.65 | 44.70 | 774,778 | +1.20(+2.76%) |
Aug 23, 2021 | 43.53 | 43.94 | 43.25 | 43.50 | 794,384 | +0.65(+1.52%) |
Aug 20, 2021 | 41.53 | 42.91 | 41.38 | 42.85 | 1,643,570 | +1.29(+3.10%) |
Aug 19, 2021 | 42.52 | 43.47 | 41.35 | 41.56 | 2,168,950 | -2.09(-4.80%) |
Aug 18, 2021 | 44.12 | 44.83 | 43.61 | 43.65 | 2,085,727 | -0.55(-1.24%) |
Aug 17, 2021 | 45.16 | 45.57 | 43.56 | 44.20 | 1,116,913 | -1.63(-3.56%) |
Aug 16, 2021 | 46.29 | 46.49 | 45.31 | 45.83 | 887,433 | -1.16(-2.47%) |
Aug 13, 2021 | 46.27 | 47.78 | 46.11 | 47.00 | 1,319,661 | +0.74(+1.60%) |
Aug 12, 2021 | 46.45 | 46.51 | 45.18 | 46.26 | 865,722 | -0.03(-0.06%) |
Aug 11, 2021 | 45.43 | 46.31 | 44.94 | 46.29 | 925,992 | +0.76(+1.67%) |
Aug 10, 2021 | 43.37 | 45.59 | 43.29 | 45.53 | 1,480,082 | +2.09(+4.80%) |
Aug 09, 2021 | 43.99 | 44.30 | 43.08 | 43.44 | 1,119,976 | -1.01(-2.27%) |
Aug 06, 2021 | 44.81 | 45.39 | 44.20 | 44.45 | 721,481 | +0.28(+0.63%) |
Aug 05, 2021 | 43.93 | 44.59 | 43.55 | 44.17 | 669,624 | +0.73(+1.67%) |
Aug 04, 2021 | 44.33 | 44.89 | 43.41 | 43.45 | 773,091 | -1.48(-3.30%) |
Aug 03, 2021 | 44.53 | 44.97 | 43.11 | 44.93 | 900,806 | +0.50(+1.12%) |
Aug 02, 2021 | 45.31 | 46.78 | 44.43 | 44.43 | 1,411,606 | -0.56(-1.25%) |
Jul 30, 2021 | 45.99 | 46.77 | 44.73 | 45.00 | 1,598,721 | -1.01(-2.20%) |
Jul 29, 2021 | 45.40 | 46.20 | 44.54 | 46.01 | 2,021,826 | +1.76(+3.98%) |
Jul 28, 2021 | 41.83 | 44.68 | 41.51 | 44.25 | 2,726,076 | +1.88(+4.45%) |
Jul 27, 2021 | 41.88 | 42.55 | 41.24 | 42.36 | 1,266,408 | +0.06(+0.14%) |
Jul 26, 2021 | 41.77 | 42.36 | 41.42 | 42.31 | 706,753 | +0.77(+1.87%) |
Jul 23, 2021 | 42.24 | 42.45 | 41.30 | 41.53 | 901,592 | -0.29(-0.69%) |
Jul 22, 2021 | 42.39 | 42.58 | 41.19 | 41.82 | 736,139 | -0.58(-1.38%) |
Jul 21, 2021 | 41.88 | 42.57 | 41.49 | 42.40 | 1,150,653 | +1.35(+3.29%) |
Jul 20, 2021 | 39.39 | 41.32 | 39.27 | 41.05 | 1,735,634 | +1.91(+4.89%) |
Jul 19, 2021 | 38.70 | 39.51 | 38.17 | 39.14 | 1,771,161 | -1.33(-3.29%) |
Jul 16, 2021 | 42.22 | 42.22 | 40.33 | 40.47 | 1,719,591 | -0.57(-1.40%) |
Jul 15, 2021 | 40.92 | 41.92 | 40.77 | 41.04 | 908,577 | -0.47(-1.13%) |
Jul 14, 2021 | 42.62 | 43.38 | 41.48 | 41.51 | 724,677 | -0.46(-1.09%) |
Jul 13, 2021 | 43.21 | 43.21 | 41.36 | 41.97 | 903,146 | -1.08(-2.51%) |
Jul 12, 2021 | 42.09 | 43.29 | 41.46 | 43.05 | 671,486 | +0.39(+0.92%) |
Jul 09, 2021 | 42.35 | 43.04 | 42.05 | 42.66 | 1,701,811 | +1.45(+3.53%) |
Jul 08, 2021 | 40.66 | 41.96 | 40.50 | 41.21 | 2,200,605 | -1.26(-2.97%) |
Jul 07, 2021 | 41.64 | 42.86 | 41.04 | 42.47 | 1,454,724 | +0.58(+1.39%) |
Jul 06, 2021 | 43.84 | 44.19 | 41.84 | 41.89 | 2,648,226 | -2.12(-4.83%) |
Jul 02, 2021 | 44.52 | 44.96 | 43.60 | 44.01 | 1,252,359 | -0.48(-1.08%) |
Jul 01, 2021 | 44.97 | 45.16 | 44.17 | 44.49 | 2,844,827 | +0.23(+0.52%) |
Jun 30, 2021 | 43.90 | 44.46 | 43.82 | 44.26 | 1,159,096 | +0.08(+0.17%) |
Jun 29, 2021 | 45.05 | 45.37 | 43.83 | 44.18 | 993,783 | -0.29(-0.65%) |
Jun 28, 2021 | 44.51 | 44.66 | 43.25 | 44.47 | 1,423,850 | -0.17(-0.39%) |
Jun 25, 2021 | 45.06 | 45.83 | 44.59 | 44.64 | 1,791,187 | -0.31(-0.68%) |
Jun 24, 2021 | 45.00 | 45.27 | 43.97 | 44.95 | 1,003,291 | +0.33(+0.73%) |
Jun 23, 2021 | 44.87 | 45.24 | 44.42 | 44.62 | 1,084,472 | +0.41(+0.93%) |
Jun 22, 2021 | 44.38 | 44.73 | 43.48 | 44.21 | 1,107,518 | +0.03(+0.06%) |
Jun 21, 2021 | 43.42 | 44.40 | 43.27 | 44.18 | 1,239,167 | +1.75(+4.13%) |
Jun 18, 2021 | 42.13 | 43.53 | 41.62 | 42.43 | 1,852,653 | -0.56(-1.31%) |
Jun 17, 2021 | 45.11 | 45.25 | 42.02 | 43.00 | 2,179,996 | -2.63(-5.77%) |
Jun 16, 2021 | 46.10 | 46.53 | 44.75 | 45.63 | 1,134,839 | -1.01(-2.17%) |
Jun 15, 2021 | 46.75 | 47.04 | 45.85 | 46.64 | 1,710,894 | +0.77(+1.69%) |
Jun 14, 2021 | 47.80 | 48.03 | 45.76 | 45.87 | 1,534,462 | -0.84(-1.80%) |
Jun 11, 2021 | 46.75 | 47.33 | 46.37 | 46.71 | 1,018,505 | +0.55(+1.18%) |
Jun 10, 2021 | 47.16 | 47.57 | 45.89 | 46.16 | 888,689 | -0.04(-0.08%) |
Jun 09, 2021 | 47.11 | 47.31 | 45.95 | 46.20 | 1,146,134 | -1.27(-2.68%) |
Jun 08, 2021 | 46.57 | 47.93 | 45.80 | 47.47 | 1,018,296 | +0.91(+1.95%) |
Jun 07, 2021 | 47.79 | 48.23 | 46.34 | 46.57 | 959,780 | -1.28(-2.68%) |
Jun 04, 2021 | 47.97 | 48.03 | 47.00 | 47.85 | 736,801 | +0.27(+0.56%) |
Jun 03, 2021 | 47.15 | 48.11 | 46.40 | 47.58 | 797,042 | +0.11(+0.22%) |
Jun 02, 2021 | 48.75 | 48.79 | 47.20 | 47.47 | 1,041,682 | -1.26(-2.59%) |
Jun 01, 2021 | 47.62 | 48.83 | 47.01 | 48.74 | 1,376,023 | +1.96(+4.19%) |
May 28, 2021 | 47.10 | 47.10 | 45.98 | 46.78 | 1,042,523 | -0.33(-0.71%) |
May 27, 2021 | 46.33 | 47.66 | 46.33 | 47.11 | 1,261,866 | +1.41(+3.08%) |
May 26, 2021 | 45.58 | 46.15 | 44.73 | 45.70 | 2,129,550 | +0.06(+0.13%) |
May 25, 2021 | 45.85 | 46.96 | 45.50 | 45.65 | 1,861,335 | -0.04(-0.08%) |
May 24, 2021 | 45.23 | 46.40 | 44.97 | 45.68 | 1,683,826 | +0.92(+2.05%) |
May 21, 2021 | 44.25 | 45.38 | 44.20 | 44.77 | 1,569,124 | +1.07(+2.45%) |
May 20, 2021 | 43.58 | 43.97 | 42.97 | 43.69 | 744,420 | +0.29(+0.66%) |
May 19, 2021 | 43.49 | 43.49 | 41.93 | 43.41 | 1,193,870 | -0.17(-0.40%) |
May 18, 2021 | 45.13 | 45.68 | 43.54 | 43.58 | 1,278,978 | -1.42(-3.15%) |
May 17, 2021 | 44.41 | 45.11 | 43.62 | 45.00 | 733,280 | +0.23(+0.51%) |
May 14, 2021 | 43.53 | 44.83 | 43.24 | 44.77 | 1,038,900 | +1.72(+4.00%) |
May 13, 2021 | 42.54 | 44.29 | 42.38 | 43.04 | 1,198,345 | +0.91(+2.16%) |
May 12, 2021 | 44.58 | 44.69 | 41.99 | 42.14 | 1,752,924 | -2.77(-6.16%) |
May 11, 2021 | 42.02 | 44.95 | 41.89 | 44.90 | 1,785,845 | +1.35(+3.10%) |
May 10, 2021 | 44.46 | 45.09 | 43.54 | 43.55 | 1,738,367 | -0.98(-2.19%) |
May 07, 2021 | 43.53 | 44.89 | 43.06 | 44.53 | 1,109,744 | +0.30(+0.67%) |
May 06, 2021 | 44.48 | 44.68 | 42.13 | 44.23 | 1,735,392 | -0.24(-0.54%) |
May 05, 2021 | 44.15 | 44.77 | 43.08 | 44.47 | 1,769,407 | +1.01(+2.32%) |
May 04, 2021 | 42.33 | 43.57 | 41.53 | 43.46 | 1,372,346 | +0.83(+1.94%) |
May 03, 2021 | 41.77 | 43.27 | 40.91 | 42.63 | 2,160,562 | +1.64(+4.00%) |
Apr 30, 2021 | 41.73 | 42.87 | 40.79 | 40.99 | 1,800,909 | -0.96(-2.29%) |
Apr 29, 2021 | 41.24 | 42.29 | 41.09 | 41.95 | 1,777,489 | +1.81(+4.51%) |
Apr 28, 2021 | 40.93 | 41.77 | 39.42 | 40.14 | 3,187,547 | +0.09(+0.21%) |
Apr 27, 2021 | 39.49 | 40.06 | 39.06 | 40.06 | 1,031,279 | +0.45(+1.13%) |
Apr 26, 2021 | 39.13 | 40.14 | 39.00 | 39.61 | 1,336,663 | +0.61(+1.56%) |
Apr 23, 2021 | 38.21 | 39.29 | 37.35 | 39.00 | 1,620,776 | +1.34(+3.57%) |
Apr 22, 2021 | 39.15 | 39.36 | 37.64 | 37.66 | 1,414,424 | -1.68(-4.26%) |
Apr 21, 2021 | 36.98 | 39.51 | 36.54 | 39.33 | 1,453,006 | +1.71(+4.53%) |
Apr 20, 2021 | 39.60 | 39.60 | 37.16 | 37.63 | 1,557,425 | -2.35(-5.89%) |
Apr 19, 2021 | 39.77 | 40.56 | 39.33 | 39.98 | 1,150,265 | -0.02(-0.05%) |
Apr 16, 2021 | 40.87 | 41.27 | 39.96 | 40.00 | 1,496,594 | -0.17(-0.43%) |
Apr 15, 2021 | 38.87 | 40.57 | 38.48 | 40.17 | 1,973,557 | +1.81(+4.72%) |
Apr 14, 2021 | 37.94 | 39.24 | 37.91 | 38.36 | 1,382,448 | +0.50(+1.31%) |
Apr 13, 2021 | 38.87 | 39.01 | 37.33 | 37.87 | 1,074,222 | -1.22(-3.12%) |
Apr 12, 2021 | 38.11 | 39.12 | 38.01 | 39.09 | 1,752,986 | +1.22(+3.22%) |
Apr 09, 2021 | 36.84 | 37.92 | 36.61 | 37.87 | 1,215,687 | +0.90(+2.45%) |
Apr 08, 2021 | 37.25 | 37.30 | 36.32 | 36.96 | 1,808,465 | -0.31(-0.84%) |
Apr 07, 2021 | 37.53 | 38.01 | 36.63 | 37.28 | 1,192,774 | -0.46(-1.21%) |
Apr 06, 2021 | 37.66 | 38.58 | 37.44 | 37.73 | 1,251,189 | -0.01(-0.03%) |
Apr 05, 2021 | 38.01 | 38.47 | 37.43 | 37.74 | 1,443,023 | +0.34(+0.92%) |
Apr 01, 2021 | 36.83 | 37.73 | 36.34 | 37.40 | 1,528,085 | +1.23(+3.40%) |
Mar 31, 2021 | 36.19 | 36.85 | 35.10 | 36.17 | 1,567,292 | -0.16(-0.45%) |
Mar 30, 2021 | 36.85 | 37.28 | 35.89 | 36.33 | 1,197,518 | -0.50(-1.37%) |
Mar 29, 2021 | 37.12 | 38.74 | 36.52 | 36.84 | 1,923,208 | -0.14(-0.39%) |
Mar 26, 2021 | 37.37 | 38.06 | 35.98 | 36.98 | 2,426,546 | +2.38(+6.88%) |
Mar 25, 2021 | 33.37 | 34.71 | 32.53 | 34.60 | 1,466,699 | +0.39(+1.14%) |
Mar 24, 2021 | 34.15 | 35.17 | 33.98 | 34.21 | 1,625,418 | +0.75(+2.25%) |
Mar 23, 2021 | 35.47 | 35.72 | 33.01 | 33.46 | 2,164,198 | -2.52(-7.02%) |
Mar 22, 2021 | 37.98 | 38.05 | 35.39 | 35.98 | 2,253,301 | -1.94(-5.12%) |
Mar 19, 2021 | 37.01 | 39.16 | 36.34 | 37.92 | 3,140,150 | +0.81(+2.18%) |
Mar 18, 2021 | 38.03 | 40.27 | 36.93 | 37.11 | 4,796,388 | +0.93(+2.58%) |
Mar 17, 2021 | 34.28 | 36.18 | 33.80 | 36.18 | 2,705,834 | +2.38(+7.05%) |
Mar 16, 2021 | 32.39 | 34.40 | 32.15 | 33.80 | 2,768,802 | +1.76(+5.50%) |
Mar 15, 2021 | 31.83 | 32.05 | 31.21 | 32.04 | 1,220,834 | +0.31(+0.99%) |
Mar 12, 2021 | 31.63 | 32.23 | 31.34 | 31.72 | 1,059,488 | +0.01(+0.03%) |
Mar 11, 2021 | 32.07 | 32.58 | 31.37 | 31.71 | 978,214 | +0.01(+0.03%) |
Mar 10, 2021 | 30.67 | 32.01 | 30.38 | 31.70 | 1,076,480 | +1.14(+3.74%) |
Mar 09, 2021 | 30.19 | 31.00 | 29.68 | 30.56 | 1,062,968 | +0.71(+2.39%) |
Mar 08, 2021 | 30.01 | 30.62 | 29.76 | 29.85 | 1,195,579 | +0.18(+0.61%) |
Mar 05, 2021 | 28.93 | 29.78 | 27.97 | 29.66 | 1,376,295 | +1.37(+4.85%) |
Mar 04, 2021 | 29.48 | 29.86 | 27.49 | 28.29 | 1,769,835 | -1.24(-4.19%) |
Mar 03, 2021 | 30.16 | 30.37 | 29.53 | 29.53 | 1,026,047 | -0.68(-2.24%) |
Mar 02, 2021 | 30.20 | 30.48 | 29.84 | 30.21 | 1,682,291 | -0.14(-0.47%) |
Mar 01, 2021 | 30.12 | 31.36 | 30.01 | 30.35 | 1,812,785 | +1.07(+3.64%) |
Feb 26, 2021 | 29.35 | 29.84 | 28.69 | 29.28 | 1,821,924 | -0.36(-1.21%) |
Feb 25, 2021 | 31.23 | 31.60 | 29.56 | 29.64 | 1,817,938 | -1.58(-5.06%) |
Feb 24, 2021 | 29.61 | 31.24 | 29.61 | 31.22 | 1,713,285 | +1.68(+5.67%) |
Feb 23, 2021 | 29.39 | 29.71 | 28.41 | 29.55 | 1,471,086 | -0.34(-1.14%) |
Feb 22, 2021 | 29.87 | 30.61 | 29.21 | 29.89 | 3,302,009 | +1.51(+5.34%) |
Feb 19, 2021 | 26.84 | 28.38 | 26.84 | 28.38 | 1,309,283 | +1.80(+6.77%) |
Feb 18, 2021 | 26.99 | 27.45 | 26.52 | 26.58 | 954,328 | -0.74(-2.70%) |
Feb 17, 2021 | 27.66 | 27.87 | 26.99 | 27.32 | 971,893 | -0.71(-2.53%) |
Feb 16, 2021 | 27.46 | 28.04 | 27.42 | 28.02 | 920,941 | +0.86(+3.17%) |
Feb 12, 2021 | 27.31 | 27.89 | 26.98 | 27.16 | 1,109,489 | -0.21(-0.76%) |
Feb 11, 2021 | 26.69 | 27.41 | 26.53 | 27.37 | 1,189,247 | +0.62(+2.30%) |
Feb 10, 2021 | 26.85 | 27.12 | 26.24 | 26.76 | 1,085,248 | +0.04(+0.14%) |
Feb 09, 2021 | 26.35 | 26.81 | 25.84 | 26.72 | 1,097,742 | +0.18(+0.68%) |
Feb 08, 2021 | 26.17 | 26.65 | 26.01 | 26.54 | 1,030,514 | +0.74(+2.86%) |
Feb 05, 2021 | 26.04 | 26.68 | 25.62 | 25.80 | 1,147,947 | -0.09(-0.37%) |
Feb 04, 2021 | 25.60 | 25.90 | 25.32 | 25.90 | 975,443 | +0.32(+1.26%) |
Feb 03, 2021 | 25.41 | 26.08 | 25.11 | 25.57 | 1,461,013 | +0.36(+1.43%) |
Feb 02, 2021 | 25.13 | 25.55 | 24.33 | 25.21 | 1,581,027 | +0.38(+1.52%) |
Feb 01, 2021 | 23.75 | 24.87 | 23.53 | 24.84 | 2,356,539 | +2.21(+9.74%) |
Jan 29, 2021 | 24.23 | 25.52 | 22.61 | 22.63 | 3,579,927 | -1.01(-4.28%) |
Jan 28, 2021 | 22.97 | 23.78 | 22.38 | 23.64 | 1,656,839 | +1.07(+4.74%) |
Jan 27, 2021 | 22.61 | 23.14 | 21.54 | 22.57 | 2,010,443 | -0.82(-3.52%) |
Jan 26, 2021 | 24.47 | 24.50 | 23.30 | 23.40 | 1,310,859 | -0.60(-2.49%) |
Jan 25, 2021 | 24.33 | 24.51 | 23.26 | 23.99 | 1,558,498 | -0.55(-2.24%) |
Jan 22, 2021 | 24.13 | 24.58 | 23.55 | 24.54 | 1,186,617 | -0.18(-0.73%) |
Jan 21, 2021 | 25.28 | 25.39 | 24.66 | 24.72 | 1,201,986 | -0.29(-1.17%) |
Jan 20, 2021 | 25.43 | 25.70 | 24.83 | 25.02 | 1,130,848 | -0.19(-0.75%) |
Jan 19, 2021 | 25.08 | 25.25 | 24.66 | 25.20 | 1,445,329 | +0.54(+2.19%) |
Jan 15, 2021 | 25.23 | 25.34 | 24.57 | 24.67 | 858,662 | -0.97(-3.80%) |
Jan 14, 2021 | 26.15 | 26.32 | 25.55 | 25.64 | 947,443 | -0.21(-0.81%) |
Jan 13, 2021 | 26.56 | 26.66 | 25.58 | 25.85 | 1,141,676 | -0.72(-2.71%) |
Jan 12, 2021 | 25.81 | 26.63 | 25.66 | 26.57 | 1,308,219 | +0.97(+3.81%) |
Jan 11, 2021 | 24.64 | 25.77 | 24.46 | 25.59 | 1,142,415 | +0.56(+2.23%) |
Jan 08, 2021 | 25.69 | 25.86 | 24.71 | 25.03 | 1,442,515 | -0.67(-2.61%) |
Jan 07, 2021 | 26.29 | 26.79 | 25.46 | 25.71 | 1,635,440 | -0.16(-0.62%) |
Jan 06, 2021 | 24.42 | 26.34 | 24.42 | 25.87 | 2,842,697 | +1.82(+7.56%) |
Jan 05, 2021 | 22.97 | 24.10 | 22.97 | 24.05 | 1,290,689 | +1.07(+4.65%) |